597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185400,17464704450,8200,8200,8200,8200,16722
|
|
20230622,185300,17464704450,8200,8200,8200,8200,0
|
|
20230622,185200,17464704450,8200,8200,8200,8200,0
|
|
20230622,185100,17464704450,8200,8200,8200,8200,0
|
|
20230622,185000,17464704450,8200,8200,8200,8200,0
|
|
20230622,184900,17464704450,8200,8200,8200,8200,0
|
|
20230622,184800,17464704450,8200,8200,8200,8200,0
|
|
20230622,184700,17464704450,8200,8200,8200,8200,0
|
|
20230622,184600,17464704450,8200,8200,8200,8200,0
|
|
20230622,184500,17464704450,8200,8200,8200,8200,0
|
|
20230622,184400,17464704450,8200,8200,8200,8200,0
|
|
20230622,184300,17464704450,8200,8200,8200,8200,0
|
|
20230622,184200,17464704450,8200,8200,8200,8200,0
|
|
20230622,184100,17464704450,8200,8200,8200,8200,0
|
|
20230622,184000,17464704450,8200,8200,8200,8200,0
|
|
20230622,183900,17464704450,8200,8200,8200,8200,0
|
|
20230622,183800,17464704450,8200,8200,8200,8200,0
|
|
20230622,183700,17464704450,8200,8200,8200,8200,0
|
|
20230622,183600,17464704450,8200,8200,8200,8200,0
|
|
20230622,183500,17464704450,8200,8200,8200,8200,0
|
|
20230622,183400,17464704450,8200,8200,8200,8200,0
|
|
20230622,183300,17464704450,8200,8200,8200,8200,0
|
|
20230622,183200,17464704450,8200,8200,8200,8200,0
|
|
20230622,183100,17464704450,8200,8200,8200,8200,0
|
|
20230622,183000,17464704450,8200,8200,8200,8200,0
|
|
20230622,182900,17464704450,8200,8200,8200,8200,0
|
|
20230622,182800,17464704450,8200,8200,8200,8200,0
|
|
20230622,182700,17464704450,8200,8200,8200,8200,0
|
|
20230622,182600,17464704450,8200,8200,8200,8200,0
|
|
20230622,182500,17464704450,8200,8200,8200,8200,0
|
|
20230622,182400,17464704450,8200,8200,8200,8200,16722
|
|
20230622,182300,17464704450,8200,8200,8200,8200,0
|
|
20230622,182200,17464704450,8200,8200,8200,8200,0
|
|
20230622,182100,17464704450,8200,8200,8200,8200,0
|
|
20230622,182000,17464704450,8200,8200,8200,8200,0
|
|
20230622,181900,17464704450,8200,8200,8200,8200,0
|
|
20230622,181800,17464704450,8200,8200,8200,8200,0
|
|
20230622,181700,17464704450,8200,8200,8200,8200,0
|
|
20230622,181600,17464704450,8200,8200,8200,8200,0
|
|
20230622,181500,17464704450,8200,8200,8200,8200,0
|
|
20230622,181400,17464704450,8200,8200,8200,8200,0
|
|
20230622,181300,17464704450,8200,8200,8200,8200,0
|
|
20230622,181200,17464704450,8200,8200,8200,8200,0
|
|
20230622,181100,17464704450,8200,8200,8200,8200,0
|
|
20230622,181000,17464704450,8200,8200,8200,8200,0
|
|
20230622,180900,17464704450,8200,8200,8200,8200,0
|
|
20230622,180800,17464704450,8200,8200,8200,8200,0
|
|
20230622,180700,17464704450,8200,8200,8200,8200,0
|
|
20230622,180600,17464704450,8200,8200,8200,8200,0
|
|
20230622,180500,17464704450,8200,8200,8200,8200,0
|
|
20230622,180400,17464704450,8200,8200,8200,8200,0
|
|
20230622,180300,17464704450,8200,8200,8200,8200,0
|
|
20230622,180200,17464704450,8200,8200,8200,8200,0
|
|
20230622,180100,17464704450,8200,8200,8200,8200,0
|
|
20230622,180000,17464704450,8200,8200,8200,8200,0
|
|
20230622,175900,17464704450,8200,8200,8200,8200,0
|
|
20230622,175800,17464704450,8200,8200,8200,8200,0
|
|
20230622,175700,17464704450,8200,8200,8200,8200,0
|
|
20230622,175600,17464704450,8200,8200,8200,8200,0
|
|
20230622,175500,17464704450,8200,8200,8200,8200,0
|
|
20230622,175400,17464704450,8200,8200,8200,8200,16722
|
|
20230622,175300,17464704450,8200,8200,8200,8200,0
|
|
20230622,175200,17464704450,8200,8200,8200,8200,0
|
|
20230622,175100,17464704450,8200,8200,8200,8200,0
|
|
20230622,175000,17464704450,8200,8200,8200,8200,0
|
|
20230622,174900,17464704450,8200,8200,8200,8200,0
|
|
20230622,174800,17464704450,8200,8200,8200,8200,0
|
|
20230622,174700,17464704450,8200,8200,8200,8200,0
|
|
20230622,174600,17464704450,8200,8200,8200,8200,0
|
|
20230622,174500,17464704450,8200,8200,8200,8200,0
|
|
20230622,174400,17464704450,8200,8200,8200,8200,0
|
|
20230622,174300,17464704450,8200,8200,8200,8200,0
|
|
20230622,174200,17464704450,8200,8200,8200,8200,0
|
|
20230622,174100,17464704450,8200,8200,8200,8200,0
|
|
20230622,174000,17464704450,8200,8200,8200,8200,0
|
|
20230622,173900,17464704450,8200,8200,8200,8200,0
|
|
20230622,173800,17464704450,8200,8200,8200,8200,0
|
|
20230622,173700,17464704450,8200,8200,8200,8200,0
|
|
20230622,173600,17464704450,8200,8200,8200,8200,0
|
|
20230622,173500,17464704450,8200,8200,8200,8200,0
|
|
20230622,173400,17464704450,8200,8200,8200,8200,0
|
|
20230622,173300,17464704450,8200,8200,8200,8200,0
|
|
20230622,173200,17464704450,8200,8200,8200,8200,0
|
|
20230622,173100,17464704450,8200,8200,8200,8200,0
|
|
20230622,173000,17464704450,8200,8200,8200,8200,0
|
|
20230622,172900,17464704450,8200,8200,8200,8200,0
|
|
20230622,172800,17464704450,8200,8200,8200,8200,0
|
|
20230622,172700,17464704450,8200,8200,8200,8200,0
|
|
20230622,172600,17464704450,8200,8200,8200,8200,0
|
|
20230622,172500,17464704450,8200,8200,8200,8200,0
|
|
20230622,172400,17464704450,8200,8200,8200,8200,16722
|
|
20230622,172300,17464704450,8200,8200,8200,8200,0
|
|
20230622,172200,17464704450,8200,8200,8200,8200,0
|
|
20230622,172100,17464704450,8200,8200,8200,8200,0
|
|
20230622,172000,17464704450,8200,8200,8200,8200,0
|
|
20230622,171900,17464704450,8200,8200,8200,8200,0
|
|
20230622,171800,17464704450,8200,8200,8200,8200,0
|
|
20230622,171700,17464704450,8200,8200,8200,8200,0
|
|
20230622,171600,17464704450,8200,8200,8200,8200,0
|
|
20230622,171500,17464704450,8200,8200,8200,8200,0
|
|
20230622,171400,17464704450,8200,8200,8200,8200,0
|
|
20230622,171300,17464704450,8200,8200,8200,8200,0
|
|
20230622,171200,17464704450,8200,8200,8200,8200,0
|
|
20230622,171100,17464704450,8200,8200,8200,8200,0
|
|
20230622,171000,17464704450,8200,8200,8200,8200,0
|
|
20230622,170900,17464704450,8200,8200,8200,8200,0
|
|
20230622,170800,17464704450,8200,8200,8200,8200,0
|
|
20230622,170700,17464704450,8200,8200,8200,8200,0
|
|
20230622,170600,17464704450,8200,8200,8200,8200,0
|
|
20230622,170500,17464704450,8200,8200,8200,8200,0
|
|
20230622,170400,17464704450,8200,8200,8200,8200,0
|
|
20230622,170300,17464704450,8200,8200,8200,8200,0
|
|
20230622,170200,17464704450,8200,8200,8200,8200,0
|
|
20230622,170100,17464704450,8200,8200,8200,8200,0
|
|
20230622,170000,17464704450,8200,8200,8200,8200,0
|
|
20230622,165900,17464704450,8200,8200,8200,8200,0
|
|
20230622,165800,17464704450,8200,8200,8200,8200,0
|
|
20230622,165700,17464704450,8200,8200,8200,8200,0
|
|
20230622,165600,17464704450,8200,8200,8200,8200,0
|
|
20230622,165500,17464704450,8200,8200,8200,8200,0
|
|
20230622,165400,17464704450,8200,8200,8200,8200,16722
|
|
20230622,165300,17464704450,8200,8200,8200,8200,0
|
|
20230622,165200,17464704450,8200,8200,8200,8200,0
|
|
20230622,165100,17464704450,8200,8200,8200,8200,0
|
|
20230622,165000,17464704450,8200,8200,8200,8200,0
|
|
20230622,164900,17464704450,8200,8200,8200,8200,0
|
|
20230622,164800,17464704450,8200,8200,8200,8200,0
|
|
20230622,164700,17464704450,8200,8200,8200,8200,0
|
|
20230622,164600,17464704450,8200,8200,8200,8200,0
|
|
20230622,164500,17464704450,8200,8200,8200,8200,0
|
|
20230622,164400,17464704450,8200,8200,8200,8200,0
|
|
20230622,164300,17464704450,8200,8200,8200,8200,0
|
|
20230622,164200,17464704450,8200,8200,8200,8200,0
|
|
20230622,164100,17464704450,8200,8200,8200,8200,0
|
|
20230622,164000,17464704450,8200,8200,8200,8200,0
|
|
20230622,163900,17464704450,8200,8200,8200,8200,0
|
|
20230622,163800,17464704450,8200,8200,8200,8200,0
|
|
20230622,163700,17464704450,8200,8200,8200,8200,0
|
|
20230622,163600,17464704450,8200,8200,8200,8200,0
|
|
20230622,163500,17464704450,8200,8200,8200,8200,0
|
|
20230622,163400,17464704450,8200,8200,8200,8200,0
|
|
20230622,163300,17464704450,8200,8200,8200,8200,0
|
|
20230622,163200,17464704450,8200,8200,8200,8200,0
|
|
20230622,163100,17464704450,8200,8200,8200,8200,0
|
|
20230622,163000,17464704450,8200,8200,8200,8200,0
|
|
20230622,162900,17464704450,8200,8200,8200,8200,0
|
|
20230622,162800,17464704450,8200,8200,8200,8200,0
|
|
20230622,162700,17464704450,8200,8200,8200,8200,0
|
|
20230622,162600,17464704450,8200,8200,8200,8200,0
|
|
20230622,162500,17464704450,8200,8200,8200,8200,0
|
|
20230622,162400,17464704450,8200,8200,8200,8200,16722
|
|
20230622,162300,17464704450,8200,8200,8200,8200,0
|
|
20230622,162200,17464704450,8200,8200,8200,8200,0
|
|
20230622,162100,17464704450,8200,8200,8200,8200,0
|
|
20230622,162000,17464704450,8200,8200,8200,8200,0
|
|
20230622,161900,17464704450,8200,8200,8200,8200,0
|
|
20230622,161800,17464704450,8200,8200,8200,8200,0
|
|
20230622,161700,17464704450,8200,8200,8200,8200,0
|
|
20230622,161600,17464704450,8200,8200,8200,8200,0
|
|
20230622,161500,17464704450,8200,8200,8200,8200,0
|
|
20230622,161400,17464704450,8200,8200,8200,8200,0
|
|
20230622,161300,17464704450,8200,8200,8200,8200,0
|
|
20230622,161200,17464704450,8200,8200,8200,8200,0
|
|
20230622,161100,17464704450,8200,8200,8200,8200,0
|
|
20230622,161000,17464704450,8200,8200,8200,8200,0
|
|
20230622,160900,17464704450,8200,8200,8200,8200,0
|
|
20230622,160800,17464704450,8200,8200,8200,8200,0
|
|
20230622,160700,17464704450,8200,8200,8200,8200,0
|
|
20230622,160600,17464704450,8200,8200,8200,8200,0
|
|
20230622,160500,17464704450,8200,8200,8200,8200,0
|
|
20230622,160400,17464704450,8200,8200,8200,8200,0
|
|
20230622,160300,17464704450,8200,8200,8200,8200,0
|
|
20230622,160200,17464704450,8200,8200,8200,8200,0
|
|
20230622,160100,17464704450,8200,8200,8200,8200,0
|
|
20230622,160000,17464704450,8200,8200,8200,8200,0
|
|
20230622,155900,17464704450,8200,8200,8200,8200,0
|
|
20230622,155800,17464704450,8200,8200,8200,8200,0
|
|
20230622,155700,17464704450,8200,8200,8200,8200,0
|
|
20230622,155600,17464704450,8200,8200,8200,8200,0
|
|
20230622,155500,17464704450,8200,8200,8200,8200,0
|
|
20230622,155400,17464704450,8200,8200,8200,8200,16722
|
|
20230622,155300,17464704450,8200,8200,8200,8200,0
|
|
20230622,155200,17464704450,8200,8200,8200,8200,0
|
|
20230622,155100,17464704450,8200,8200,8200,8200,0
|
|
20230622,155000,17464704450,8200,8200,8200,8200,0
|
|
20230622,154900,17464704450,8200,8200,8200,8200,0
|
|
20230622,154800,17464704450,8200,8200,8200,8200,0
|
|
20230622,154700,17464704450,8200,8200,8200,8200,0
|
|
20230622,154600,17464704450,8200,8200,8200,8200,0
|
|
20230622,154500,17464704450,8200,8200,8200,8200,0
|
|
20230622,154400,17464704450,8200,8200,8200,8200,0
|
|
20230622,154300,17464704450,8200,8200,8200,8200,0
|
|
20230622,154200,17464704450,8200,8200,8200,8200,0
|
|
20230622,154100,17464704450,8200,8200,8200,8200,0
|
|
20230622,154000,17464704450,8200,8200,8200,8200,0
|
|
20230622,153900,17464704450,8200,8200,8200,8200,0
|
|
20230622,153800,17464704450,8200,8200,8200,8200,0
|
|
20230622,153700,17464704450,8200,8200,8200,8200,0
|
|
20230622,153600,17464704450,8200,8200,8200,8200,0
|
|
20230622,153500,17464704450,8200,8200,8200,8200,0
|
|
20230622,153400,17464704450,8200,8200,8200,8200,0
|
|
20230622,153300,17464704450,8200,8200,8200,8200,0
|
|
20230622,153200,17464704450,8200,8200,8200,8200,0
|
|
20230622,153100,17464704450,8200,8200,8200,8200,0
|
|
20230622,153000,17464704450,8200,8200,8200,8200,16722
|
|
20230622,152900,17327584050,8290,8290,8290,8290,0
|
|
20230622,152800,17327584050,8290,8290,8290,8290,0
|
|
20230622,152700,17327584050,8290,8290,8290,8290,0
|
|
20230622,152600,17327584050,8290,8290,8290,8290,0
|
|
20230622,152500,17327584050,8290,8290,8290,8290,0
|
|
20230622,152400,17327584050,8290,8290,8290,8290,0
|
|
20230622,152300,17327584050,8290,8290,8290,8290,0
|
|
20230622,152200,17327584050,8290,8290,8290,8290,0
|
|
20230622,152100,17327584050,8290,8290,8290,8290,0
|
|
20230622,152000,17327584050,8290,8290,8290,8290,0
|
|
20230622,151900,17327584050,8290,8240,8290,8240,7994
|
|
20230622,151800,17261511280,8240,8260,8260,8240,1336
|
|
20230622,151700,17250495890,8250,8250,8270,8250,2219
|
|
20230622,151600,17232173320,8250,8260,8270,8250,7302
|
|
20230622,151500,17171902880,8260,8260,8260,8250,960
|
|
20230622,151400,17163973760,8260,8260,8260,8260,241
|
|
20230622,151300,17161983100,8260,8270,8280,8260,712
|
|
20230622,151200,17156098870,8270,8260,8270,8260,90
|
|
20230622,151100,17155355090,8280,8280,8300,8250,2728
|
|
20230622,151000,17132751200,8250,8270,8290,8250,4567
|
|
20230622,150900,17095044020,8270,8280,8280,8270,817
|
|
20230622,150800,17088282320,8290,8300,8300,8280,288
|
|
20230622,150700,17085894380,8300,8290,8300,8290,50
|
|
20230622,150600,17085479580,8300,8300,8310,8290,537
|
|
20230622,150500,17081024060,8310,8290,8310,8280,811
|
|
20230622,150400,17074298700,8310,8300,8310,8300,1603
|
|
20230622,150300,17060991560,8300,8300,8300,8300,285
|
|
20230622,150200,17058626060,8300,8290,8300,8270,977
|
|
20230622,150100,17050533500,8300,8300,8300,8300,1216
|
|
20230622,150000,17040440700,8300,8320,8330,8300,527
|
|
20230622,145900,17036060780,8310,8320,8320,8310,2485
|
|
20230622,145800,17015387460,8320,8330,8330,8320,1125
|
|
20230622,145700,17006020750,8330,8320,8330,8320,909
|
|
20230622,145600,16998457510,8320,8320,8320,8320,999
|
|
20230622,145500,16990145830,8330,8330,8340,8330,6776
|
|
20230622,145400,16933696110,8340,8330,8340,8330,510
|
|
20230622,145300,16929443350,8330,8330,8330,8330,2046
|
|
20230622,145200,16912400170,8320,8320,8320,8300,930
|
|
20230622,145100,16904662990,8300,8280,8320,8280,3790
|
|
20230622,145000,16873182820,8280,8270,8280,8270,535
|
|
20230622,144900,16868755360,8270,8260,8270,8260,1554
|
|
20230622,144800,16855906890,8260,8260,8260,8260,513
|
|
20230622,144700,16851669510,8270,8270,8270,8260,406
|
|
20230622,144600,16848315080,8270,8250,8270,8250,26
|
|
20230622,144500,16848100260,8250,8250,8260,8250,1781
|
|
20230622,144400,16833391390,8250,8240,8250,8240,709
|
|
20230622,144300,16827547870,8240,8240,8250,8240,750
|
|
20230622,144200,16821367370,8240,8250,8250,8240,850
|
|
20230622,144100,16814355130,8250,8260,8260,8250,555
|
|
20230622,144000,16809775880,8260,8260,8260,8260,522
|
|
20230622,143900,16805464160,8260,8260,8260,8260,120
|
|
20230622,143800,16804472960,8260,8260,8270,8260,109
|
|
20230622,143700,16803572610,8260,8260,8270,8260,1350
|
|
20230622,143600,16792417610,8260,8280,8280,8260,501
|
|
20230622,143500,16788269950,8280,8280,8280,8270,581
|
|
20230622,143400,16783463690,8280,8260,8280,8260,871
|
|
20230622,143300,16776266360,8260,8250,8260,8250,1031
|
|
20230622,143200,16767758740,8250,8270,8270,8250,1175
|
|
20230622,143100,16758053180,8270,8270,8270,8270,77
|
|
20230622,143000,16757416390,8280,8280,8280,8270,3142
|
|
20230622,142900,16731401640,8280,8270,8280,8270,1024
|
|
20230622,142800,16722932950,8270,8270,8270,8270,73
|
|
20230622,142700,16722329240,8280,8260,8280,8260,694
|
|
20230622,142600,16716596780,8260,8260,8280,8260,125
|
|
20230622,142500,16715563640,8270,8280,8280,8270,1560
|
|
20230622,142400,16702647000,8280,8270,8280,8270,297
|
|
20230622,142300,16700188140,8280,8270,8280,8270,451
|
|
20230622,142200,16696457640,8270,8270,8270,8270,21
|
|
20230622,142100,16696283970,8260,8270,8270,8260,1965
|
|
20230622,142000,16680036250,8280,8300,8300,8280,2681
|
|
20230622,141900,16657821970,8290,8300,8300,8290,712
|
|
20230622,141800,16651919060,8290,8290,8290,8290,452
|
|
20230622,141700,16648171980,8290,8310,8320,8290,2660
|
|
20230622,141600,16626078910,8310,8310,8320,8310,924
|
|
20230622,141500,16618391750,8310,8310,8320,8310,953
|
|
20230622,141400,16610468980,8310,8300,8310,8300,26
|
|
20230622,141300,16610253170,8290,8290,8290,8290,0
|
|
20230622,141200,16610253170,8290,8280,8290,8280,303
|
|
20230622,141100,16607743330,8280,8330,8330,8280,7280
|
|
20230622,141000,16547242380,8330,8310,8330,8310,1399
|
|
20230622,140900,16535601050,8310,8320,8330,8310,599
|
|
20230622,140800,16530617810,8330,8330,8330,8330,411
|
|
20230622,140700,16527194180,8330,8320,8330,8320,1820
|
|
20230622,140600,16512040230,8320,8340,8340,8320,425
|
|
20230622,140500,16508503630,8350,8340,8350,8340,1759
|
|
20230622,140400,16493820740,8310,8310,8340,8310,303
|
|
20230622,140300,16491302780,8310,8350,8350,8310,3968
|
|
20230622,140200,16458262040,8350,8360,8360,8340,2636
|
|
20230622,140100,16436259200,8360,8300,8390,8300,7375
|
|
20230622,140000,16374652630,8300,8300,8300,8290,1553
|
|
20230622,135900,16361763290,8300,8280,8300,8280,2893
|
|
20230622,135800,16337783290,8270,8280,8280,8270,778
|
|
20230622,135700,16331347320,8280,8280,8280,8270,759
|
|
20230622,135600,16325063300,8280,8280,8280,8280,335
|
|
20230622,135500,16322289500,8280,8280,8280,8280,9
|
|
20230622,135400,16322214980,8280,8280,8280,8270,369
|
|
20230622,135300,16319159670,8280,8270,8280,8270,952
|
|
20230622,135200,16311282860,8260,8270,8270,8260,1579
|
|
20230622,135100,16298225550,8270,8270,8280,8270,95
|
|
20230622,135000,16297439880,8270,8270,8270,8270,301
|
|
20230622,134900,16294950610,8280,8270,8280,8260,648
|
|
20230622,134800,16289591880,8270,8270,8280,8270,1131
|
|
20230622,134700,16280237510,8270,8270,8270,8260,675
|
|
20230622,134600,16274655350,8260,8260,8260,8260,129
|
|
20230622,134500,16273589810,8250,8250,8250,8250,13
|
|
20230622,134400,16273482560,8250,8240,8250,8240,99
|
|
20230622,134300,16272666250,8230,8250,8250,8230,1131
|
|
20230622,134200,16263351570,8250,8260,8270,8250,315
|
|
20230622,134100,16260747670,8270,8270,8270,8270,1
|
|
20230622,134000,16260739400,8270,8270,8270,8260,1251
|
|
20230622,133900,16250393640,8260,8260,8260,8260,166
|
|
20230622,133800,16249022480,8260,8250,8270,8250,917
|
|
20230622,133700,16241452220,8240,8230,8240,8230,65
|
|
20230622,133600,16240916630,8230,8230,8240,8230,21
|
|
20230622,133500,16240743780,8230,8230,8240,8230,135
|
|
20230622,133400,16239632190,8230,8220,8230,8220,256
|
|
20230622,133300,16237525320,8230,8230,8230,8230,50
|
|
20230622,133200,16237113820,8230,8230,8230,8230,204
|
|
20230622,133100,16235434900,8230,8220,8230,8220,1236
|
|
20230622,133000,16225268530,8220,8210,8220,8210,154
|
|
20230622,132900,16224003520,8210,8200,8210,8190,2273
|
|
20230622,132800,16205365000,8210,8200,8210,8200,280
|
|
20230622,132700,16203068890,8210,8220,8220,8210,1381
|
|
20230622,132600,16191724730,8220,8220,8220,8220,680
|
|
20230622,132500,16186135130,8220,8220,8220,8220,288
|
|
20230622,132400,16183767770,8220,8210,8220,8210,367
|
|
20230622,132300,16180752130,8210,8210,8220,8210,50
|
|
20230622,132200,16180341540,8210,8220,8220,8210,338
|
|
20230622,132100,16177564590,8220,8210,8220,8210,81
|
|
20230622,132000,16176898870,8210,8210,8220,8210,637
|
|
20230622,131900,16171668860,8210,8230,8230,8210,183
|
|
20230622,131800,16170163930,8230,8220,8230,8220,809
|
|
20230622,131700,16163511990,8220,8230,8230,8220,654
|
|
20230622,131600,16158134520,8230,8230,8230,8220,686
|
|
20230622,131500,16152489340,8230,8210,8230,8210,371
|
|
20230622,131400,16149438530,8220,8220,8220,8220,238
|
|
20230622,131300,16147482170,8230,8230,8230,8230,5
|
|
20230622,131200,16147441020,8220,8220,8220,8220,21
|
|
20230622,131100,16147268400,8220,8230,8230,8220,46
|
|
20230622,131000,16146890270,8220,8220,8220,8210,307
|
|
20230622,130900,16144368720,8220,8220,8220,8220,4
|
|
20230622,130800,16144335840,8220,8220,8230,8220,591
|
|
20230622,130700,16139477790,8220,8220,8220,8220,292
|
|
20230622,130600,16137077550,8220,8220,8220,8220,11
|
|
20230622,130500,16136987130,8220,8220,8220,8220,334
|
|
20230622,130400,16134241650,8220,8230,8230,8220,11
|
|
20230622,130300,16134151220,8220,8220,8220,8220,194
|
|
20230622,130200,16132556540,8210,8210,8210,8210,622
|
|
20230622,130100,16127449920,8210,8210,8210,8200,1460
|
|
20230622,130000,16115463890,8210,8230,8230,8210,473
|
|
20230622,125900,16111579120,8230,8230,8230,8230,120
|
|
20230622,125800,16110591520,8220,8230,8230,8220,849
|
|
20230622,125700,16103607390,8230,8220,8230,8220,43
|
|
20230622,125600,16103253800,8220,8220,8220,8220,771
|
|
20230622,125500,16096916180,8220,8220,8220,8210,166
|
|
20230622,125400,16095552690,8210,8230,8230,8210,328
|
|
20230622,125300,16092856750,8230,8220,8230,8220,451
|
|
20230622,125200,16089149520,8220,8240,8240,8220,116
|
|
20230622,125100,16088194890,8230,8240,8240,8230,114
|
|
20230622,125000,16087256630,8240,8230,8240,8230,112
|
|
20230622,124900,16086333860,8230,8250,8250,8230,70
|
|
20230622,124800,16085757360,8220,8250,8260,8220,884
|
|
20230622,124700,16078466860,8250,8240,8250,8220,305
|
|
20230622,124600,16075954590,8210,8210,8250,8210,1341
|
|
20230622,124500,16064923490,8210,8210,8210,8200,98
|
|
20230622,124400,16064119410,8210,8210,8210,8190,931
|
|
20230622,124300,16056482990,8210,8190,8210,8190,184
|
|
20230622,124200,16054974650,8200,8200,8200,8200,566
|
|
20230622,124100,16050333450,8180,8180,8180,8180,52
|
|
20230622,124000,16049908090,8210,8170,8210,8170,22
|
|
20230622,123900,16049728310,8170,8170,8170,8170,155
|
|
20230622,123800,16048461960,8170,8220,8220,8170,514
|
|
20230622,123700,16044248640,8230,8170,8230,8160,2560
|
|
20230622,123600,16023333740,8160,8180,8210,8160,3041
|
|
20230622,123500,15998446470,8180,8170,8180,8170,934
|
|
20230622,123400,15990811350,8180,8180,8180,8170,302
|
|
20230622,123300,15988341510,8170,8170,8180,8160,1452
|
|
20230622,123200,15976488720,8190,8200,8200,8160,21810
|
|
20230622,123100,15797811890,8200,8220,8220,8200,3298
|
|
20230622,123000,15770736050,8220,8220,8220,8210,273
|
|
20230622,122900,15768493350,8210,8220,8220,8210,112
|
|
20230622,122800,15767573270,8220,8220,8220,8210,1057
|
|
20230622,122700,15758893240,8220,8210,8220,8210,580
|
|
20230622,122600,15754128740,8220,8220,8220,8220,311
|
|
20230622,122500,15751572320,8210,8220,8220,8210,1908
|
|
20230622,122400,15735906910,8230,8220,8230,8220,528
|
|
20230622,122300,15731565640,8220,8230,8230,8220,139
|
|
20230622,122200,15730422260,8230,8220,8230,8220,1079
|
|
20230622,122100,15721552230,8230,8230,8230,8230,1
|
|
20230622,122000,15721544000,8220,8220,8220,8220,25
|
|
20230622,121900,15721338500,8230,8230,8230,8230,208
|
|
20230622,121800,15719626660,8230,8220,8230,8210,618
|
|
20230622,121700,15714549700,8220,8220,8220,8220,1994
|
|
20230622,121600,15698159020,8220,8230,8230,8220,1521
|
|
20230622,121500,15685646200,8230,8230,8230,8230,1323
|
|
20230622,121400,15674757910,8260,8230,8260,8230,20
|
|
20230622,121300,15674592860,8230,8230,8230,8230,27
|
|
20230622,121200,15674370650,8230,8250,8250,8230,220
|
|
20230622,121100,15672558050,8250,8250,8250,8230,2547
|
|
20230622,121000,15651585800,8250,8250,8250,8250,80
|
|
20230622,120900,15650925800,8250,8240,8250,8240,214
|
|
20230622,120800,15649162240,8240,8230,8240,8230,149
|
|
20230622,120700,15647935950,8240,8230,8250,8230,1086
|
|
20230622,120600,15638984270,8230,8230,8230,8230,11
|
|
20230622,120500,15638893740,8230,8230,8230,8230,1510
|
|
20230622,120400,15626466440,8240,8240,8240,8240,287
|
|
20230622,120300,15624101560,8240,8240,8240,8240,61
|
|
20230622,120200,15623598920,8240,8240,8240,8240,12
|
|
20230622,120100,15623500040,8240,8240,8240,8240,134
|
|
20230622,120000,15622395880,8240,8240,8240,8230,539
|
|
20230622,115900,15617957690,8230,8240,8240,8230,277
|
|
20230622,115800,15615677970,8230,8240,8240,8230,62
|
|
20230622,115700,15615167390,8240,8240,8240,8230,896
|
|
20230622,115600,15607786240,8230,8260,8260,8230,137
|
|
20230622,115500,15606656780,8260,8250,8260,8240,165
|
|
20230622,115400,15605295520,8250,8260,8260,8240,215
|
|
20230622,115300,15603522850,8260,8270,8270,8260,108
|
|
20230622,115200,15602630710,8260,8260,8260,8240,581
|
|
20230622,115100,15597838650,8260,8270,8270,8260,54
|
|
20230622,115000,15597392120,8250,8250,8250,8250,150
|
|
20230622,114900,15596154620,8240,8250,8260,8240,237
|
|
20230622,114800,15594198560,8250,8240,8250,8240,1341
|
|
20230622,114700,15583135780,8230,8210,8230,8210,548
|
|
20230622,114600,15578625760,8230,8210,8230,8210,10
|
|
20230622,114500,15578543640,8210,8200,8220,8200,897
|
|
20230622,114400,15571171000,8210,8210,8210,8210,2788
|
|
20230622,114300,15548281520,8220,8210,8220,8210,1188
|
|
20230622,114200,15538527590,8220,8220,8220,8210,712
|
|
20230622,114100,15532675450,8220,8220,8220,8210,1176
|
|
20230622,114000,15523012230,8220,8230,8230,8220,1842
|
|
20230622,113900,15507870580,8230,8230,8230,8230,324
|
|
20230622,113800,15505204060,8230,8220,8230,8220,365
|
|
20230622,113700,15502203290,8220,8230,8230,8220,177
|
|
20230622,113600,15500746790,8230,8240,8240,8230,473
|
|
20230622,113500,15496850480,8240,8270,8270,8240,669
|
|
20230622,113400,15491322370,8270,8250,8270,8240,957
|
|
20230622,113300,15483414840,8250,8240,8250,8240,83
|
|
20230622,113200,15482730790,8240,8240,8240,8240,58
|
|
20230622,113100,15482252870,8240,8240,8240,8240,140
|
|
20230622,113000,15481099270,8240,8230,8250,8220,3244
|
|
20230622,112900,15454400340,8220,8230,8230,8210,393
|
|
20230622,112800,15451168950,8230,8220,8230,8210,2067
|
|
20230622,112700,15434198830,8210,8220,8220,8210,948
|
|
20230622,112600,15426411330,8210,8210,8220,8210,3790
|
|
20230622,112500,15395291500,8210,8220,8220,8210,1500
|
|
20230622,112400,15382973580,8220,8230,8230,8220,3393
|
|
20230622,112300,15355080910,8230,8220,8230,8220,362
|
|
20230622,112200,15352102870,8220,8230,8230,8220,1399
|
|
20230622,112100,15340597750,8230,8240,8240,8230,893
|
|
20230622,112000,15333246290,8240,8220,8240,8220,1381
|
|
20230622,111900,15321888500,8220,8230,8230,8220,1486
|
|
20230622,111800,15309660430,8230,8230,8260,8220,1924
|
|
20230622,111700,15293826200,8230,8250,8270,8230,858
|
|
20230622,111600,15286756690,8250,8250,8270,8250,299
|
|
20230622,111500,15284289780,8240,8230,8270,8230,282
|
|
20230622,111400,15281966860,8230,8240,8280,8220,4015
|
|
20230622,111300,15248906030,8240,8280,8280,8240,21340
|
|
20230622,111200,15072754710,8280,8280,8280,8280,401
|
|
20230622,111100,15069434430,8270,8290,8290,8270,4324
|
|
20230622,111000,15033657480,8280,8280,8280,8280,306
|
|
20230622,110900,15031123800,8280,8290,8290,8280,1296
|
|
20230622,110800,15020392890,8290,8280,8290,8280,1740
|
|
20230622,110700,15005985590,8280,8290,8290,8280,349
|
|
20230622,110600,15003093550,8290,8300,8300,8290,858
|
|
20230622,110500,14995976220,8300,8300,8310,8300,386
|
|
20230622,110400,14992772380,8310,8340,8340,8300,2495
|
|
20230622,110300,14972013890,8340,8340,8340,8330,655
|
|
20230622,110200,14966553190,8320,8340,8340,8320,301
|
|
20230622,110100,14964045120,8330,8320,8330,8320,681
|
|
20230622,110000,14958377400,8320,8320,8330,8320,450
|
|
20230622,105900,14954629500,8320,8290,8320,8290,1268
|
|
20230622,105800,14944106120,8290,8280,8290,8280,169
|
|
20230622,105700,14942705340,8280,8290,8290,8280,555
|
|
20230622,105600,14938109750,8290,8290,8290,8290,1191
|
|
20230622,105500,14928236360,8290,8290,8290,8280,1398
|
|
20230622,105400,14916658900,8280,8300,8300,8280,1069
|
|
20230622,105300,14907794410,8300,8290,8320,8290,1689
|
|
20230622,105200,14893766200,8300,8320,8320,8300,898
|
|
20230622,105100,14886312780,8300,8310,8310,8300,473
|
|
20230622,105000,14882386030,8310,8320,8320,8310,162
|
|
20230622,104900,14881038610,8320,8320,8320,8320,292
|
|
20230622,104800,14878609170,8300,8280,8310,8280,2850
|
|
20230622,104700,14854935690,8280,8280,8280,8270,340
|
|
20230622,104600,14852120590,8280,8260,8280,8260,1714
|
|
20230622,104500,14837929100,8260,8260,8270,8260,1824
|
|
20230622,104400,14822847390,8260,8270,8270,8260,2507
|
|
20230622,104300,14802124880,8270,8280,8280,8270,2006
|
|
20230622,104200,14785520390,8280,8280,8280,8280,1778
|
|
20230622,104100,14770798550,8280,8300,8300,8280,665
|
|
20230622,104000,14765288130,8300,8300,8300,8290,1416
|
|
20230622,103900,14753542970,8300,8310,8310,8300,860
|
|
20230622,103800,14746401580,8310,8320,8320,8310,6
|
|
20230622,103700,14746351710,8320,8320,8320,8310,653
|
|
20230622,103600,14740922070,8320,8290,8320,8290,1208
|
|
20230622,103500,14730891480,8300,8290,8300,8290,464
|
|
20230622,103400,14727041620,8290,8280,8300,8270,675
|
|
20230622,103300,14721452140,8280,8280,8290,8260,1541
|
|
20230622,103200,14708702560,8270,8260,8270,8260,1609
|
|
20230622,103100,14695403720,8290,8270,8290,8260,2144
|
|
20230622,103000,14677677560,8280,8270,8280,8250,6643
|
|
20230622,102900,14622833100,8260,8270,8280,8260,10320
|
|
20230622,102800,14537557660,8280,8290,8290,8270,8633
|
|
20230622,102700,14466088330,8290,8300,8310,8290,10812
|
|
20230622,102600,14376380210,8300,8310,8320,8300,5768
|
|
20230622,102500,14328495890,8320,8320,8320,8310,1571
|
|
20230622,102400,14315440510,8320,8320,8320,8310,2414
|
|
20230622,102300,14295371010,8310,8310,8320,8300,3576
|
|
20230622,102200,14265657960,8320,8320,8320,8310,5756
|
|
20230622,102100,14217818910,8320,8330,8330,8310,5373
|
|
20230622,102000,14173142390,8330,8330,8330,8320,1588
|
|
20230622,101900,14159925500,8330,8340,8350,8330,1305
|
|
20230622,101800,14149052950,8350,8330,8350,8310,4084
|
|
20230622,101700,14115075910,8330,8350,8360,8320,10432
|
|
20230622,101600,14028164210,8350,8350,8350,8350,2509
|
|
20230622,101500,14007214060,8350,8350,8360,8350,4444
|
|
20230622,101400,13970106630,8350,8370,8370,8350,3667
|
|
20230622,101300,13939474850,8370,8370,8370,8360,1395
|
|
20230622,101200,13927803710,8380,8360,8380,8360,42
|
|
20230622,101100,13927452250,8360,8390,8390,8360,1770
|
|
20230622,101000,13912637610,8360,8360,8390,8360,391
|
|
20230622,100900,13909366390,8400,8400,8400,8360,6177
|
|
20230622,100800,13857675100,8400,8390,8400,8390,432
|
|
20230622,100700,13854049300,8390,8410,8410,8390,404
|
|
20230622,100600,13850655720,8410,8390,8410,8390,1189
|
|
20230622,100500,13840678150,8390,8400,8400,8390,289
|
|
20230622,100400,13838252720,8400,8400,8400,8380,2397
|
|
20230622,100300,13818131460,8400,8390,8410,8390,4576
|
|
20230622,100200,13779722720,8390,8400,8410,8390,602
|
|
20230622,100100,13774671680,8390,8390,8410,8370,1086
|
|
20230622,100000,13765560170,8390,8380,8390,8360,6301
|
|
20230622,095900,13712780780,8380,8380,8390,8380,1119
|
|
20230622,095800,13703403460,8380,8390,8390,8380,1241
|
|
20230622,095700,13693002100,8390,8380,8390,8380,236
|
|
20230622,095600,13691023310,8390,8430,8430,8390,363
|
|
20230622,095500,13687975050,8430,8450,8450,8380,1736
|
|
20230622,095400,13673398000,8400,8370,8500,8360,5016
|
|
20230622,095300,13631139000,8370,8390,8390,8370,7504
|
|
20230622,095200,13568253450,8390,8390,8410,8380,2798
|
|
20230622,095100,13544774450,8390,8380,8400,8380,1819
|
|
20230622,095000,13529513840,8380,8380,8390,8350,7116
|
|
20230622,094900,13469996090,8380,8380,8400,8370,3599
|
|
20230622,094800,13439867720,8400,8420,8420,8380,7627
|
|
20230622,094700,13375821420,8430,8410,8430,8410,344
|
|
20230622,094600,13372928330,8420,8400,8430,8400,1423
|
|
20230622,094500,13360965020,8430,8400,8430,8400,624
|
|
20230622,094400,13355722550,8400,8400,8400,8400,1539
|
|
20230622,094300,13342794950,8400,8410,8410,8400,3134
|
|
20230622,094200,13316462750,8410,8440,8440,8410,4220
|
|
20230622,094100,13280931860,8420,8430,8440,8420,3373
|
|
20230622,094000,13252499480,8440,8450,8450,8420,2936
|
|
20230622,093900,13227742180,8450,8450,8450,8440,1343
|
|
20230622,093800,13216397160,8440,8460,8460,8440,3232
|
|
20230622,093700,13189095320,8460,8480,8480,8460,1463
|
|
20230622,093600,13176697070,8480,8500,8510,8480,4151
|
|
20230622,093500,13141445520,8500,8480,8510,8480,5005
|
|
20230622,093400,13098919920,8480,8490,8490,8440,5577
|
|
20230622,093300,13051748890,8490,8490,8500,8470,3156
|
|
20230622,093200,13024969450,8490,8470,8490,8450,2904
|
|
20230622,093100,13000362150,8460,8460,8470,8450,4658
|
|
20230622,093000,12960944700,8450,8390,8460,8390,1492
|
|
20230622,092900,12948393420,8390,8390,8390,8380,3160
|
|
20230622,092800,12921910840,8390,8370,8410,8370,4260
|
|
20230622,092700,12886150140,8390,8370,8400,8360,8353
|
|
20230622,092600,12816131260,8370,8360,8370,8350,6655
|
|
20230622,092500,12760505920,8370,8390,8400,8360,3788
|
|
20230622,092400,12728765640,8400,8420,8420,8400,3052
|
|
20230622,092300,12703108860,8420,8370,8420,8360,6213
|
|
20230622,092200,12651096590,8370,8420,8440,8350,14617
|
|
20230622,092100,12528615760,8430,8430,8430,8400,5021
|
|
20230622,092000,12486400280,8430,8450,8450,8410,6766
|
|
20230622,091900,12429352280,8440,8500,8510,8440,8315
|
|
20230622,091800,12358877220,8500,8440,8500,8440,6294
|
|
20230622,091700,12305556310,8450,8430,8450,8430,6917
|
|
20230622,091600,12247211830,8430,8540,8540,8350,20139
|
|
20230622,091500,12077332260,8540,8470,8580,8460,36461
|
|
20230622,091400,11766516660,8480,8350,8480,8330,17993
|
|
20230622,091300,11615940880,8350,8310,8380,8300,19954
|
|
20230622,091200,11449893630,8330,8340,8370,8280,41639
|
|
20230622,091100,11103787210,8340,8510,8510,8340,40892
|
|
20230622,091000,10760059380,8490,8490,8530,8450,21078
|
|
20230622,090900,10580829170,8460,8510,8530,8390,60027
|
|
20230622,090800,10073633500,8510,8590,8600,8500,47315
|
|
20230622,090700,9669910300,8600,8670,8690,8580,36752
|
|
20230622,090600,9352280760,8680,8580,8700,8560,33219
|
|
20230622,090500,9065994030,8560,8740,8760,8550,91782
|
|
20230622,090400,8272021920,8740,8700,8790,8660,65231
|
|
20230622,090300,7702647540,8730,8950,8960,8700,121548
|
|
20230622,090200,6630160790,8950,9090,9160,8950,210008
|
|
20230622,090100,4727521430,9090,8880,9100,8860,221591
|
|
20230622,090000,2738312650,8880,8850,8930,8780,309338
|