611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190800,9386634250,36350,36350,36350,36350,723
|
|
20230622,190700,9386634250,36350,36350,36350,36350,0
|
|
20230622,190600,9386634250,36350,36350,36350,36350,0
|
|
20230622,190500,9386634250,36350,36350,36350,36350,0
|
|
20230622,190400,9386634250,36350,36350,36350,36350,0
|
|
20230622,190300,9386634250,36350,36350,36350,36350,0
|
|
20230622,190200,9386634250,36350,36350,36350,36350,0
|
|
20230622,190100,9386634250,36350,36350,36350,36350,0
|
|
20230622,190000,9386634250,36350,36350,36350,36350,0
|
|
20230622,185900,9386634250,36350,36350,36350,36350,0
|
|
20230622,185800,9386634250,36350,36350,36350,36350,0
|
|
20230622,185700,9386634250,36350,36350,36350,36350,0
|
|
20230622,185600,9386634250,36350,36350,36350,36350,0
|
|
20230622,185500,9386634250,36350,36350,36350,36350,0
|
|
20230622,185400,9386634250,36350,36350,36350,36350,0
|
|
20230622,185300,9386634250,36350,36350,36350,36350,0
|
|
20230622,185200,9386634250,36350,36350,36350,36350,0
|
|
20230622,185100,9386634250,36350,36350,36350,36350,0
|
|
20230622,185000,9386634250,36350,36350,36350,36350,0
|
|
20230622,184900,9386634250,36350,36350,36350,36350,0
|
|
20230622,184800,9386634250,36350,36350,36350,36350,0
|
|
20230622,184700,9386634250,36350,36350,36350,36350,0
|
|
20230622,184600,9386634250,36350,36350,36350,36350,0
|
|
20230622,184500,9386634250,36350,36350,36350,36350,0
|
|
20230622,184400,9386634250,36350,36350,36350,36350,0
|
|
20230622,184300,9386634250,36350,36350,36350,36350,0
|
|
20230622,184200,9386634250,36350,36350,36350,36350,0
|
|
20230622,184100,9386634250,36350,36350,36350,36350,0
|
|
20230622,184000,9386634250,36350,36350,36350,36350,0
|
|
20230622,183900,9386634250,36350,36350,36350,36350,0
|
|
20230622,183800,9386634250,36350,36350,36350,36350,723
|
|
20230622,183700,9386634250,36350,36350,36350,36350,0
|
|
20230622,183600,9386634250,36350,36350,36350,36350,0
|
|
20230622,183500,9386634250,36350,36350,36350,36350,0
|
|
20230622,183400,9386634250,36350,36350,36350,36350,0
|
|
20230622,183300,9386634250,36350,36350,36350,36350,0
|
|
20230622,183200,9386634250,36350,36350,36350,36350,0
|
|
20230622,183100,9386634250,36350,36350,36350,36350,0
|
|
20230622,183000,9386634250,36350,36350,36350,36350,0
|
|
20230622,182900,9386634250,36350,36350,36350,36350,0
|
|
20230622,182800,9386634250,36350,36350,36350,36350,0
|
|
20230622,182700,9386634250,36350,36350,36350,36350,0
|
|
20230622,182600,9386634250,36350,36350,36350,36350,0
|
|
20230622,182500,9386634250,36350,36350,36350,36350,0
|
|
20230622,182400,9386634250,36350,36350,36350,36350,0
|
|
20230622,182300,9386634250,36350,36350,36350,36350,0
|
|
20230622,182200,9386634250,36350,36350,36350,36350,0
|
|
20230622,182100,9386634250,36350,36350,36350,36350,0
|
|
20230622,182000,9386634250,36350,36350,36350,36350,0
|
|
20230622,181900,9386634250,36350,36350,36350,36350,0
|
|
20230622,181800,9386634250,36350,36350,36350,36350,0
|
|
20230622,181700,9386634250,36350,36350,36350,36350,0
|
|
20230622,181600,9386634250,36350,36350,36350,36350,0
|
|
20230622,181500,9386634250,36350,36350,36350,36350,0
|
|
20230622,181400,9386634250,36350,36350,36350,36350,0
|
|
20230622,181300,9386634250,36350,36350,36350,36350,0
|
|
20230622,181200,9386634250,36350,36350,36350,36350,0
|
|
20230622,181100,9386634250,36350,36350,36350,36350,0
|
|
20230622,181000,9386634250,36350,36350,36350,36350,0
|
|
20230622,180900,9386634250,36350,36350,36350,36350,0
|
|
20230622,180800,9386634250,36350,36350,36350,36350,723
|
|
20230622,180700,9386634250,36350,36350,36350,36350,0
|
|
20230622,180600,9386634250,36350,36350,36350,36350,0
|
|
20230622,180500,9386634250,36350,36350,36350,36350,0
|
|
20230622,180400,9386634250,36350,36350,36350,36350,0
|
|
20230622,180300,9386634250,36350,36350,36350,36350,0
|
|
20230622,180200,9386634250,36350,36350,36350,36350,0
|
|
20230622,180100,9386634250,36350,36350,36350,36350,0
|
|
20230622,180000,9386634250,36350,36350,36350,36350,0
|
|
20230622,175900,9386634250,36350,36350,36350,36350,0
|
|
20230622,175800,9386634250,36350,36350,36350,36350,0
|
|
20230622,175700,9386634250,36350,36350,36350,36350,0
|
|
20230622,175600,9386634250,36350,36350,36350,36350,0
|
|
20230622,175500,9386634250,36350,36350,36350,36350,0
|
|
20230622,175400,9386634250,36350,36350,36350,36350,0
|
|
20230622,175300,9386634250,36350,36350,36350,36350,0
|
|
20230622,175200,9386634250,36350,36350,36350,36350,0
|
|
20230622,175100,9386634250,36350,36350,36350,36350,0
|
|
20230622,175000,9386634250,36350,36350,36350,36350,0
|
|
20230622,174900,9386634250,36350,36350,36350,36350,0
|
|
20230622,174800,9386634250,36350,36350,36350,36350,0
|
|
20230622,174700,9386634250,36350,36350,36350,36350,0
|
|
20230622,174600,9386634250,36350,36350,36350,36350,0
|
|
20230622,174500,9386634250,36350,36350,36350,36350,0
|
|
20230622,174400,9386634250,36350,36350,36350,36350,0
|
|
20230622,174300,9386634250,36350,36350,36350,36350,0
|
|
20230622,174200,9386634250,36350,36350,36350,36350,0
|
|
20230622,174100,9386634250,36350,36350,36350,36350,0
|
|
20230622,174000,9386634250,36350,36350,36350,36350,0
|
|
20230622,173900,9386634250,36350,36350,36350,36350,0
|
|
20230622,173800,9386634250,36350,36350,36350,36350,723
|
|
20230622,173700,9386634250,36350,36350,36350,36350,0
|
|
20230622,173600,9386634250,36350,36350,36350,36350,0
|
|
20230622,173500,9386634250,36350,36350,36350,36350,0
|
|
20230622,173400,9386634250,36350,36350,36350,36350,0
|
|
20230622,173300,9386634250,36350,36350,36350,36350,0
|
|
20230622,173200,9386634250,36350,36350,36350,36350,0
|
|
20230622,173100,9386634250,36350,36350,36350,36350,0
|
|
20230622,173000,9386634250,36350,36350,36350,36350,0
|
|
20230622,172900,9386634250,36350,36350,36350,36350,0
|
|
20230622,172800,9386634250,36350,36350,36350,36350,0
|
|
20230622,172700,9386634250,36350,36350,36350,36350,0
|
|
20230622,172600,9386634250,36350,36350,36350,36350,0
|
|
20230622,172500,9386634250,36350,36350,36350,36350,0
|
|
20230622,172400,9386634250,36350,36350,36350,36350,0
|
|
20230622,172300,9386634250,36350,36350,36350,36350,0
|
|
20230622,172200,9386634250,36350,36350,36350,36350,0
|
|
20230622,172100,9386634250,36350,36350,36350,36350,0
|
|
20230622,172000,9386634250,36350,36350,36350,36350,0
|
|
20230622,171900,9386634250,36350,36350,36350,36350,0
|
|
20230622,171800,9386634250,36350,36350,36350,36350,0
|
|
20230622,171700,9386634250,36350,36350,36350,36350,0
|
|
20230622,171600,9386634250,36350,36350,36350,36350,0
|
|
20230622,171500,9386634250,36350,36350,36350,36350,0
|
|
20230622,171400,9386634250,36350,36350,36350,36350,0
|
|
20230622,171300,9386634250,36350,36350,36350,36350,0
|
|
20230622,171200,9386634250,36350,36350,36350,36350,0
|
|
20230622,171100,9386634250,36350,36350,36350,36350,0
|
|
20230622,171000,9386634250,36350,36350,36350,36350,0
|
|
20230622,170900,9386634250,36350,36350,36350,36350,0
|
|
20230622,170800,9386634250,36350,36350,36350,36350,723
|
|
20230622,170700,9386634250,36350,36350,36350,36350,0
|
|
20230622,170600,9386634250,36350,36350,36350,36350,0
|
|
20230622,170500,9386634250,36350,36350,36350,36350,0
|
|
20230622,170400,9386634250,36350,36350,36350,36350,0
|
|
20230622,170300,9386634250,36350,36350,36350,36350,0
|
|
20230622,170200,9386634250,36350,36350,36350,36350,0
|
|
20230622,170100,9386634250,36350,36350,36350,36350,0
|
|
20230622,170000,9386634250,36350,36350,36350,36350,0
|
|
20230622,165900,9386634250,36350,36350,36350,36350,0
|
|
20230622,165800,9386634250,36350,36350,36350,36350,0
|
|
20230622,165700,9386634250,36350,36350,36350,36350,0
|
|
20230622,165600,9386634250,36350,36350,36350,36350,0
|
|
20230622,165500,9386634250,36350,36350,36350,36350,0
|
|
20230622,165400,9386634250,36350,36350,36350,36350,0
|
|
20230622,165300,9386634250,36350,36350,36350,36350,0
|
|
20230622,165200,9386634250,36350,36350,36350,36350,0
|
|
20230622,165100,9386634250,36350,36350,36350,36350,0
|
|
20230622,165000,9386634250,36350,36350,36350,36350,0
|
|
20230622,164900,9386634250,36350,36350,36350,36350,0
|
|
20230622,164800,9386634250,36350,36350,36350,36350,0
|
|
20230622,164700,9386634250,36350,36350,36350,36350,0
|
|
20230622,164600,9386634250,36350,36350,36350,36350,0
|
|
20230622,164500,9386634250,36350,36350,36350,36350,0
|
|
20230622,164400,9386634250,36350,36350,36350,36350,0
|
|
20230622,164300,9386634250,36350,36350,36350,36350,0
|
|
20230622,164200,9386634250,36350,36350,36350,36350,0
|
|
20230622,164100,9386634250,36350,36350,36350,36350,0
|
|
20230622,164000,9386634250,36350,36350,36350,36350,0
|
|
20230622,163900,9386634250,36350,36350,36350,36350,0
|
|
20230622,163800,9386634250,36350,36350,36350,36350,723
|
|
20230622,163700,9386634250,36350,36350,36350,36350,0
|
|
20230622,163600,9386634250,36350,36350,36350,36350,0
|
|
20230622,163500,9386634250,36350,36350,36350,36350,0
|
|
20230622,163400,9386634250,36350,36350,36350,36350,0
|
|
20230622,163300,9386634250,36350,36350,36350,36350,0
|
|
20230622,163200,9386634250,36350,36350,36350,36350,0
|
|
20230622,163100,9386634250,36350,36350,36350,36350,0
|
|
20230622,163000,9386634250,36350,36350,36350,36350,0
|
|
20230622,162900,9386634250,36350,36350,36350,36350,0
|
|
20230622,162800,9386634250,36350,36350,36350,36350,0
|
|
20230622,162700,9386634250,36350,36350,36350,36350,0
|
|
20230622,162600,9386634250,36350,36350,36350,36350,0
|
|
20230622,162500,9386634250,36350,36350,36350,36350,0
|
|
20230622,162400,9386634250,36350,36350,36350,36350,0
|
|
20230622,162300,9386634250,36350,36350,36350,36350,0
|
|
20230622,162200,9386634250,36350,36350,36350,36350,0
|
|
20230622,162100,9386634250,36350,36350,36350,36350,0
|
|
20230622,162000,9386634250,36350,36350,36350,36350,0
|
|
20230622,161900,9386634250,36350,36350,36350,36350,0
|
|
20230622,161800,9386634250,36350,36350,36350,36350,0
|
|
20230622,161700,9386634250,36350,36350,36350,36350,0
|
|
20230622,161600,9386634250,36350,36350,36350,36350,0
|
|
20230622,161500,9386634250,36350,36350,36350,36350,0
|
|
20230622,161400,9386634250,36350,36350,36350,36350,0
|
|
20230622,161300,9386634250,36350,36350,36350,36350,0
|
|
20230622,161200,9386634250,36350,36350,36350,36350,0
|
|
20230622,161100,9386634250,36350,36350,36350,36350,0
|
|
20230622,161000,9386634250,36350,36350,36350,36350,0
|
|
20230622,160900,9386634250,36350,36350,36350,36350,0
|
|
20230622,160800,9386634250,36350,36350,36350,36350,723
|
|
20230622,160700,9386634250,36350,36350,36350,36350,0
|
|
20230622,160600,9386634250,36350,36350,36350,36350,0
|
|
20230622,160500,9386634250,36350,36350,36350,36350,0
|
|
20230622,160400,9386634250,36350,36350,36350,36350,0
|
|
20230622,160300,9386634250,36350,36350,36350,36350,0
|
|
20230622,160200,9386634250,36350,36350,36350,36350,0
|
|
20230622,160100,9386634250,36350,36350,36350,36350,0
|
|
20230622,160000,9386634250,36350,36350,36350,36350,0
|
|
20230622,155900,9386634250,36350,36350,36350,36350,0
|
|
20230622,155800,9386634250,36350,36350,36350,36350,0
|
|
20230622,155700,9386634250,36350,36350,36350,36350,0
|
|
20230622,155600,9386634250,36350,36350,36350,36350,0
|
|
20230622,155500,9386634250,36350,36350,36350,36350,0
|
|
20230622,155400,9386634250,36350,36350,36350,36350,0
|
|
20230622,155300,9386634250,36350,36350,36350,36350,0
|
|
20230622,155200,9386634250,36350,36350,36350,36350,0
|
|
20230622,155100,9386634250,36350,36350,36350,36350,0
|
|
20230622,155000,9386634250,36350,36350,36350,36350,0
|
|
20230622,154900,9386634250,36350,36350,36350,36350,0
|
|
20230622,154800,9386634250,36350,36350,36350,36350,0
|
|
20230622,154700,9386634250,36350,36350,36350,36350,0
|
|
20230622,154600,9386634250,36350,36350,36350,36350,0
|
|
20230622,154500,9386634250,36350,36350,36350,36350,0
|
|
20230622,154400,9386634250,36350,36350,36350,36350,0
|
|
20230622,154300,9386634250,36350,36350,36350,36350,0
|
|
20230622,154200,9386634250,36350,36350,36350,36350,0
|
|
20230622,154100,9386634250,36350,36350,36350,36350,0
|
|
20230622,154000,9386634250,36350,36350,36350,36350,0
|
|
20230622,153900,9386634250,36350,36350,36350,36350,0
|
|
20230622,153800,9386634250,36350,36350,36350,36350,723
|
|
20230622,153700,9386634250,36350,36350,36350,36350,0
|
|
20230622,153600,9386634250,36350,36350,36350,36350,0
|
|
20230622,153500,9386634250,36350,36350,36350,36350,0
|
|
20230622,153400,9386634250,36350,36350,36350,36350,0
|
|
20230622,153300,9386634250,36350,36350,36350,36350,0
|
|
20230622,153200,9386634250,36350,36350,36350,36350,0
|
|
20230622,153100,9386634250,36350,36350,36350,36350,0
|
|
20230622,153000,9386634250,36350,36350,36350,36350,723
|
|
20230622,152900,9360353200,36350,36350,36350,36350,0
|
|
20230622,152800,9360353200,36350,36350,36350,36350,0
|
|
20230622,152700,9360353200,36350,36350,36350,36350,0
|
|
20230622,152600,9360353200,36350,36350,36350,36350,0
|
|
20230622,152500,9360353200,36350,36350,36350,36350,0
|
|
20230622,152400,9360353200,36350,36350,36350,36350,0
|
|
20230622,152300,9360353200,36350,36350,36350,36350,0
|
|
20230622,152200,9360353200,36350,36350,36350,36350,0
|
|
20230622,152100,9360353200,36350,36350,36350,36350,0
|
|
20230622,152000,9360353200,36350,36350,36350,36350,0
|
|
20230622,151900,9360353200,36350,36350,36400,36350,6912
|
|
20230622,151800,9109101700,36400,36400,36400,36350,553
|
|
20230622,151700,9088987700,36350,36400,36400,36350,303
|
|
20230622,151600,9077961650,36350,36350,36400,36350,1518
|
|
20230622,151500,9022771850,36400,36350,36400,36350,546
|
|
20230622,151400,9002917400,36350,36400,36400,36350,89
|
|
20230622,151300,8999680150,36400,36400,36400,36400,0
|
|
20230622,151200,8999680150,36400,36350,36400,36350,1100
|
|
20230622,151100,8959687150,36400,36400,36400,36400,132
|
|
20230622,151000,8954882350,36350,36350,36400,36350,93
|
|
20230622,150900,8951497500,36400,36350,36400,36350,81
|
|
20230622,150800,8948549150,36350,36350,36400,36350,2051
|
|
20230622,150700,8873989700,36350,36350,36400,36350,11
|
|
20230622,150600,8873589600,36400,36350,36400,36350,412
|
|
20230622,150500,8858612850,36350,36350,36350,36350,255
|
|
20230622,150400,8849343600,36400,36400,36400,36400,22
|
|
20230622,150300,8848542800,36350,36400,36400,36350,93
|
|
20230622,150200,8845158050,36350,36400,36400,36350,14
|
|
20230622,150100,8844648650,36350,36400,36400,36350,163
|
|
20230622,150000,8838715500,36350,36350,36350,36350,1
|
|
20230622,145900,8838679150,36350,36350,36350,36350,10
|
|
20230622,145800,8838315650,36400,36400,36400,36400,72
|
|
20230622,145700,8835694850,36350,36350,36350,36350,650
|
|
20230622,145600,8812067350,36400,36350,36400,36350,218
|
|
20230622,145500,8804132200,36350,36350,36400,36350,1224
|
|
20230622,145400,8759636000,36350,36350,36350,36350,1
|
|
20230622,145300,8759599650,36400,36400,36400,36350,2415
|
|
20230622,145200,8671804050,36400,36400,36400,36400,2
|
|
20230622,145100,8671731250,36350,36400,36400,36350,89
|
|
20230622,145000,8668491800,36350,36350,36350,36350,350
|
|
20230622,144900,8655769300,36350,36350,36350,36350,52
|
|
20230622,144800,8653879100,36350,36350,36350,36350,11
|
|
20230622,144700,8653479250,36350,36350,36350,36350,104
|
|
20230622,144600,8649698850,36350,36350,36350,36350,10
|
|
20230622,144500,8649335350,36350,36350,36350,36350,179
|
|
20230622,144400,8642828700,36350,36350,36350,36350,4
|
|
20230622,144300,8642683300,36350,36350,36400,36350,621
|
|
20230622,144200,8620102800,36350,36350,36350,36350,168
|
|
20230622,144100,8613996000,36350,36350,36350,36350,1
|
|
20230622,144000,8613959650,36400,36350,36400,36350,59
|
|
20230622,143900,8611812250,36400,36350,36400,36350,244
|
|
20230622,143800,8602939650,36400,36350,36400,36350,344
|
|
20230622,143700,8590428750,36350,36350,36350,36350,2016
|
|
20230622,143600,8517147150,36400,36350,36400,36350,241
|
|
20230622,143500,8508377950,36350,36400,36400,36350,6893
|
|
20230622,143400,8257814150,36350,36400,36400,36350,2
|
|
20230622,143300,8257741400,36350,36350,36350,36350,17
|
|
20230622,143200,8257123450,36350,36400,36400,36350,199
|
|
20230622,143100,8249880000,36400,36400,36400,36400,0
|
|
20230622,143000,8249880000,36400,36400,36400,36400,83
|
|
20230622,142900,8246858800,36350,36350,36350,36350,0
|
|
20230622,142800,8246858800,36350,36350,36400,36350,407
|
|
20230622,142700,8232064300,36400,36400,36400,36400,0
|
|
20230622,142600,8232064300,36400,36350,36400,36350,352
|
|
20230622,142500,8219265850,36350,36350,36350,36350,0
|
|
20230622,142400,8219265850,36350,36400,36400,36350,69
|
|
20230622,142300,8216754450,36400,36400,36400,36400,0
|
|
20230622,142200,8216754450,36400,36350,36400,36350,152
|
|
20230622,142100,8211229150,36350,36350,36350,36350,255
|
|
20230622,142000,8201959900,36350,36400,36400,36350,158
|
|
20230622,141900,8196210700,36350,36350,36350,36350,100
|
|
20230622,141800,8192575700,36350,36350,36350,36350,204
|
|
20230622,141700,8185160300,36350,36350,36350,36350,8
|
|
20230622,141600,8184869500,36400,36400,36400,36400,65
|
|
20230622,141500,8182503500,36350,36350,36350,36350,68
|
|
20230622,141400,8180031700,36400,36400,36400,36400,161
|
|
20230622,141300,8174171300,36350,36400,36400,36350,218
|
|
20230622,141200,8166236400,36350,36350,36350,36350,80
|
|
20230622,141100,8163328400,36350,36350,36350,36350,0
|
|
20230622,141000,8163328400,36350,36350,36350,36350,691
|
|
20230622,140900,8138210550,36350,36400,36400,36350,11
|
|
20230622,140800,8137810350,36400,36400,36400,36400,145
|
|
20230622,140700,8132532350,36350,36350,36350,36350,43
|
|
20230622,140600,8130969300,36350,36350,36350,36350,695
|
|
20230622,140500,8105706050,36350,36400,36400,36350,278
|
|
20230622,140400,8095593800,36350,36350,36350,36350,7
|
|
20230622,140300,8095339350,36350,36350,36350,36350,1
|
|
20230622,140200,8095303000,36350,36350,36400,36350,772
|
|
20230622,140100,8067233100,36350,36400,36400,36350,470
|
|
20230622,140000,8050140100,36400,36350,36400,36350,3028
|
|
20230622,135900,7940067000,36350,36350,36350,36350,0
|
|
20230622,135800,7940067000,36350,36350,36350,36350,102
|
|
20230622,135700,7936359300,36400,36400,36400,36400,2
|
|
20230622,135600,7936286500,36400,36400,36400,36400,0
|
|
20230622,135500,7936286500,36400,36350,36400,36350,740
|
|
20230622,135400,7909374650,36350,36350,36350,36350,304
|
|
20230622,135300,7898324250,36400,36400,36400,36400,3
|
|
20230622,135200,7898215050,36400,36400,36400,36400,72
|
|
20230622,135100,7895594250,36350,36350,36350,36350,20
|
|
20230622,135000,7894867250,36400,36400,36400,36350,202
|
|
20230622,134900,7887514650,36400,36400,36400,36400,2
|
|
20230622,134800,7887441850,36400,36400,36400,36400,75
|
|
20230622,134700,7884711850,36400,36400,36400,36400,136
|
|
20230622,134600,7879761450,36350,36350,36350,36350,3
|
|
20230622,134500,7879652400,36350,36350,36350,36350,0
|
|
20230622,134400,7879652400,36350,36400,36400,36350,947
|
|
20230622,134300,7845224100,36350,36350,36350,36350,59
|
|
20230622,134200,7843079450,36350,36350,36350,36350,4
|
|
20230622,134100,7842934050,36400,36400,36400,36400,50
|
|
20230622,134000,7841114050,36400,36400,36400,36400,166
|
|
20230622,133900,7835071650,36400,36350,36400,36350,67
|
|
20230622,133800,7832633050,36350,36350,36350,36350,0
|
|
20230622,133700,7832633050,36350,36350,36350,36350,36
|
|
20230622,133600,7831324450,36350,36350,36350,36350,6
|
|
20230622,133500,7831106350,36350,36350,36350,36350,4
|
|
20230622,133400,7830960950,36350,36400,36400,36350,759
|
|
20230622,133300,7803365050,36400,36350,36400,36350,90
|
|
20230622,133200,7800089150,36350,36350,36350,36350,0
|
|
20230622,133100,7800089150,36350,36350,36350,36350,5
|
|
20230622,133000,7799907400,36350,36350,36350,36350,83
|
|
20230622,132900,7796890350,36350,36350,36350,36350,1
|
|
20230622,132800,7796854000,36350,36350,36350,36350,189
|
|
20230622,132700,7789983850,36350,36350,36350,36350,6
|
|
20230622,132600,7789765750,36350,36350,36350,36350,0
|
|
20230622,132500,7789765750,36350,36350,36350,36350,13
|
|
20230622,132400,7789293200,36350,36350,36350,36350,0
|
|
20230622,132300,7789293200,36350,36400,36400,36350,25
|
|
20230622,132200,7788383400,36400,36350,36400,36350,242
|
|
20230622,132100,7779576950,36350,36350,36350,36350,112
|
|
20230622,132000,7775505750,36350,36350,36350,36350,8
|
|
20230622,131900,7775214950,36350,36400,36400,36350,9
|
|
20230622,131800,7774887550,36350,36350,36350,36350,0
|
|
20230622,131700,7774887550,36350,36350,36350,36350,2
|
|
20230622,131600,7774814850,36400,36400,36400,36350,48
|
|
20230622,131500,7773069100,36350,36350,36350,36350,21
|
|
20230622,131400,7772305750,36350,36350,36350,36350,0
|
|
20230622,131300,7772305750,36350,36350,36350,36350,21
|
|
20230622,131200,7771542400,36350,36400,36400,36350,54
|
|
20230622,131100,7769577000,36400,36400,36400,36350,173
|
|
20230622,131000,7763279950,36400,36350,36400,36350,456
|
|
20230622,130900,7746701350,36350,36350,36350,36350,0
|
|
20230622,130800,7746701350,36350,36350,36350,36350,24
|
|
20230622,130700,7745828950,36350,36350,36350,36350,0
|
|
20230622,130600,7745828950,36350,36350,36350,36350,2
|
|
20230622,130500,7745756250,36400,36400,36400,36400,25
|
|
20230622,130400,7744846250,36350,36350,36350,36350,35
|
|
20230622,130300,7743574000,36400,36350,36400,36350,344
|
|
20230622,130200,7731059050,36350,36350,36350,36350,1071
|
|
20230622,130100,7692128200,36400,36400,36400,36400,7
|
|
20230622,130000,7691873400,36350,36400,36400,36350,72
|
|
20230622,125900,7689252850,36350,36350,36350,36350,6
|
|
20230622,125800,7689034750,36350,36350,36350,36350,5
|
|
20230622,125700,7688853000,36350,36350,36350,36350,4
|
|
20230622,125600,7688707600,36350,36400,36400,36350,87
|
|
20230622,125500,7685544650,36400,36350,36400,36350,261
|
|
20230622,125400,7676057250,36350,36350,36350,36350,306
|
|
20230622,125300,7664934150,36350,36350,36400,36350,500
|
|
20230622,125200,7646756900,36350,36350,36350,36350,1
|
|
20230622,125100,7646720550,36350,36350,36350,36350,0
|
|
20230622,125000,7646720550,36350,36350,36350,36350,169
|
|
20230622,124900,7640577400,36350,36350,36350,36350,104
|
|
20230622,124800,7636797000,36350,36350,36350,36350,12
|
|
20230622,124700,7636360800,36350,36350,36350,36350,100
|
|
20230622,124600,7632725800,36350,36350,36350,36350,200
|
|
20230622,124500,7625455800,36350,36350,36350,36350,2621
|
|
20230622,124400,7530182450,36350,36350,36350,36350,253
|
|
20230622,124300,7520985900,36350,36350,36350,36350,25
|
|
20230622,124200,7520077150,36350,36350,36350,36350,0
|
|
20230622,124100,7520077150,36350,36350,36350,36350,5
|
|
20230622,124000,7519895400,36350,36350,36350,36350,22
|
|
20230622,123900,7519095700,36350,36350,36350,36350,12
|
|
20230622,123800,7518659500,36400,36400,36400,36400,13
|
|
20230622,123700,7518186300,36350,36350,36400,36350,1488
|
|
20230622,123600,7464097450,36350,36350,36350,36350,412
|
|
20230622,123500,7449121250,36350,36400,36400,36350,70
|
|
20230622,123400,7446574550,36350,36350,36350,36350,2269
|
|
20230622,123300,7364096400,36350,36350,36350,36350,3807
|
|
20230622,123200,7225711950,36350,36350,36350,36350,0
|
|
20230622,123100,7225711950,36350,36350,36350,36350,2
|
|
20230622,123000,7225639250,36350,36350,36350,36350,5
|
|
20230622,122900,7225457500,36350,36350,36350,36350,1
|
|
20230622,122800,7225421150,36350,36350,36350,36350,0
|
|
20230622,122700,7225421150,36350,36350,36350,36350,30
|
|
20230622,122600,7224330650,36350,36350,36350,36350,5
|
|
20230622,122500,7224148900,36350,36350,36350,36350,427
|
|
20230622,122400,7208627450,36350,36350,36350,36350,131
|
|
20230622,122300,7203865600,36350,36350,36350,36350,55
|
|
20230622,122200,7201866350,36350,36350,36350,36350,154
|
|
20230622,122100,7196268450,36350,36350,36350,36350,0
|
|
20230622,122000,7196268450,36350,36350,36350,36350,2
|
|
20230622,121900,7196195750,36400,36400,36400,36400,187
|
|
20230622,121800,7189388950,36350,36350,36350,36350,55
|
|
20230622,121700,7187389700,36350,36350,36350,36350,0
|
|
20230622,121600,7187389700,36350,36350,36350,36350,88
|
|
20230622,121500,7184190900,36350,36350,36350,36350,1
|
|
20230622,121400,7184154550,36350,36350,36350,36350,9
|
|
20230622,121300,7183827400,36350,36350,36350,36350,53
|
|
20230622,121200,7181900850,36350,36350,36350,36350,31
|
|
20230622,121100,7180774000,36350,36350,36350,36350,233
|
|
20230622,121000,7172304450,36350,36350,36350,36350,3
|
|
20230622,120900,7172195400,36350,36350,36350,36350,220
|
|
20230622,120800,7164198400,36350,36350,36350,36350,1
|
|
20230622,120700,7164162050,36350,36350,36350,36350,329
|
|
20230622,120600,7152202900,36400,36350,36400,36350,2290
|
|
20230622,120500,7068864200,36350,36350,36350,36350,1446
|
|
20230622,120400,7016302100,36350,36350,36350,36350,539
|
|
20230622,120300,6996709450,36350,36350,36350,36350,14
|
|
20230622,120200,6996200550,36400,36400,36400,36350,215
|
|
20230622,120100,6988377400,36350,36350,36350,36350,298
|
|
20230622,120000,6977545100,36350,36350,36400,36350,1428
|
|
20230622,115900,6925628000,36350,36350,36350,36350,6185
|
|
20230622,115800,6700803250,36400,36400,36400,36350,109
|
|
20230622,115700,6696836650,36350,36350,36350,36350,1
|
|
20230622,115600,6696800300,36350,36350,36350,36350,0
|
|
20230622,115500,6696800300,36350,36350,36350,36350,105
|
|
20230622,115400,6692983550,36350,36350,36350,36350,5
|
|
20230622,115300,6692801800,36350,36350,36350,36350,3
|
|
20230622,115200,6692692750,36400,36350,36400,36350,301
|
|
20230622,115100,6681747250,36350,36400,36400,36350,338
|
|
20230622,115000,6669459700,36400,36350,36400,36350,7
|
|
20230622,114900,6669205200,36350,36350,36350,36350,110
|
|
20230622,114800,6665206700,36350,36350,36350,36350,5
|
|
20230622,114700,6665024950,36350,36350,36350,36350,0
|
|
20230622,114600,6665024950,36350,36350,36350,36350,1
|
|
20230622,114500,6664988600,36350,36350,36350,36350,159
|
|
20230622,114400,6659208950,36350,36350,36350,36350,55
|
|
20230622,114300,6657209700,36350,36350,36350,36350,0
|
|
20230622,114200,6657209700,36350,36350,36350,36350,0
|
|
20230622,114100,6657209700,36350,36350,36350,36350,238
|
|
20230622,114000,6648558400,36400,36350,36400,36350,230
|
|
20230622,113900,6640195650,36400,36400,36400,36400,63
|
|
20230622,113800,6637902450,36400,36350,36400,36350,44
|
|
20230622,113700,6636300900,36400,36400,36400,36350,549
|
|
20230622,113600,6616341000,36350,36350,36350,36350,4
|
|
20230622,113500,6616195600,36350,36350,36350,36350,296
|
|
20230622,113400,6605436000,36400,36400,36400,36400,287
|
|
20230622,113300,6594989200,36350,36350,36350,36350,1
|
|
20230622,113200,6594952850,36350,36350,36400,36350,442
|
|
20230622,113100,6578882200,36350,36350,36350,36350,6
|
|
20230622,113000,6578664100,36350,36400,36400,36350,47
|
|
20230622,112900,6576953650,36350,36350,36350,36350,4
|
|
20230622,112800,6576808250,36400,36400,36400,36400,132
|
|
20230622,112700,6572003450,36350,36350,36350,36350,0
|
|
20230622,112600,6572003450,36350,36400,36400,36350,173
|
|
20230622,112500,6565709600,36350,36350,36350,36350,4
|
|
20230622,112400,6565564200,36400,36400,36400,36400,27
|
|
20230622,112300,6564581400,36400,36350,36400,36350,90
|
|
20230622,112200,6561306100,36400,36400,36400,36400,25
|
|
20230622,112100,6560396100,36400,36400,36400,36350,20
|
|
20230622,112000,6559668300,36400,36350,36400,36350,304
|
|
20230622,111900,6548612600,36350,36350,36350,36350,0
|
|
20230622,111800,6548612600,36350,36350,36350,36350,478
|
|
20230622,111700,6531237300,36350,36350,36350,36350,8
|
|
20230622,111600,6530946500,36350,36350,36350,36350,0
|
|
20230622,111500,6530946500,36350,36350,36350,36350,0
|
|
20230622,111400,6530946500,36350,36350,36400,36350,744
|
|
20230622,111300,6503898500,36350,36350,36350,36350,1365
|
|
20230622,111200,6454280750,36350,36350,36350,36350,168
|
|
20230622,111100,6448173950,36350,36350,36350,36350,425
|
|
20230622,111000,6432725200,36350,36350,36350,36350,42
|
|
20230622,110900,6431198500,36350,36350,36350,36350,4
|
|
20230622,110800,6431053100,36350,36350,36350,36350,83
|
|
20230622,110700,6428036050,36350,36350,36350,36350,20
|
|
20230622,110600,6427309050,36400,36350,36400,36350,2241
|
|
20230622,110500,6345772100,36350,36400,36400,36350,126
|
|
20230622,110400,6341190700,36400,36350,36400,36350,140
|
|
20230622,110300,6336100300,36350,36400,36400,36350,255
|
|
20230622,110200,6326826850,36350,36350,36350,36350,103
|
|
20230622,110100,6323082800,36350,36400,36400,36350,878
|
|
20230622,110000,6291165900,36350,36350,36350,36350,0
|
|
20230622,105900,6291165900,36350,36350,36350,36350,13
|
|
20230622,105800,6290693350,36350,36350,36400,36350,127
|
|
20230622,105700,6286071900,36350,36400,36400,36350,290
|
|
20230622,105600,6275530350,36400,36350,36400,36350,329
|
|
20230622,105500,6263565900,36400,36350,36400,36350,42
|
|
20230622,105400,6262037950,36350,36400,36400,36350,262
|
|
20230622,105300,6252514200,36400,36400,36400,36400,26
|
|
20230622,105200,6251567800,36400,36350,36400,36350,155
|
|
20230622,105100,6245926450,36400,36400,36400,36400,216
|
|
20230622,105000,6238064050,36350,36350,36400,36350,393
|
|
20230622,104900,6223760100,36400,36400,36400,36400,187
|
|
20230622,104800,6216953300,36400,36350,36400,36350,257
|
|
20230622,104700,6207609600,36350,36350,36400,36350,36
|
|
20230622,104600,6206300700,36350,36400,36400,36350,428
|
|
20230622,104500,6190741500,36400,36350,36400,36350,1160
|
|
20230622,104400,6148575450,36400,36400,36400,36350,2593
|
|
20230622,104300,6054224050,36350,36350,36350,36350,821
|
|
20230622,104200,6024380700,36350,36350,36350,36350,5
|
|
20230622,104100,6024198950,36350,36350,36350,36350,33
|
|
20230622,104000,6022999400,36350,36350,36350,36350,1806
|
|
20230622,103900,5957351300,36350,36350,36350,36350,84
|
|
20230622,103800,5954297900,36350,36350,36400,36350,551
|
|
20230622,103700,5934255050,36400,36400,36400,36400,52
|
|
20230622,103600,5932362250,36350,36350,36350,36350,154
|
|
20230622,103500,5926764350,36350,36350,36350,36350,4
|
|
20230622,103400,5926618950,36350,36350,36350,36350,317
|
|
20230622,103300,5915096000,36350,36350,36350,36350,11
|
|
20230622,103200,5914696150,36350,36350,36350,36350,169
|
|
20230622,103100,5908553000,36350,36350,36350,36350,369
|
|
20230622,103000,5895139850,36350,36350,36350,36350,451
|
|
20230622,102900,5878746000,36350,36350,36400,36350,4621
|
|
20230622,102800,5710771550,36400,36350,36400,36350,666
|
|
20230622,102700,5686555850,36350,36350,36350,36350,4059
|
|
20230622,102600,5539011200,36350,36350,36350,36350,0
|
|
20230622,102500,5539011200,36350,36350,36400,36350,1831
|
|
20230622,102400,5472454300,36400,36350,36400,36350,554
|
|
20230622,102300,5452314200,36350,36350,36350,36350,99
|
|
20230622,102200,5448715550,36350,36400,36400,36350,4979
|
|
20230622,102100,5267728150,36350,36350,36350,36350,567
|
|
20230622,102000,5247117700,36350,36350,36350,36350,429
|
|
20230622,101900,5231523550,36350,36350,36350,36350,23
|
|
20230622,101800,5230687500,36400,36350,36400,36350,135
|
|
20230622,101700,5225778500,36350,36350,36400,36350,178
|
|
20230622,101600,5219306950,36400,36400,36400,36350,42
|
|
20230622,101500,5217778350,36350,36350,36400,36350,111
|
|
20230622,101400,5213742400,36350,36350,36350,36350,60
|
|
20230622,101300,5211561400,36350,36350,36350,36350,15
|
|
20230622,101200,5211016150,36400,36350,36400,36350,217
|
|
20230622,101100,5203120100,36400,36400,36400,36400,54
|
|
20230622,101000,5201154500,36350,36350,36350,36350,553
|
|
20230622,100900,5181052950,36400,36350,36400,36350,37
|
|
20230622,100800,5179706350,36350,36350,36350,36350,822
|
|
20230622,100700,5149826650,36400,36400,36400,36400,501
|
|
20230622,100600,5131590250,36350,36400,36400,36350,762
|
|
20230622,100500,5103855050,36350,36350,36350,36350,16
|
|
20230622,100400,5103273450,36400,36350,36400,36350,447
|
|
20230622,100300,5087023050,36400,36350,36400,36350,218
|
|
20230622,100200,5079088750,36350,36350,36350,36350,233
|
|
20230622,100100,5070619200,36350,36350,36350,36350,26
|
|
20230622,100000,5069674100,36350,36350,36400,36350,1858
|
|
20230622,095900,5002077700,36350,36350,36350,36350,0
|
|
20230622,095800,5002077700,36350,36350,36350,36350,19
|
|
20230622,095700,5001387050,36350,36400,36400,36350,204
|
|
20230622,095600,4993967300,36350,36400,36400,36350,2
|
|
20230622,095500,4993894550,36400,36350,36400,36350,162
|
|
20230622,095400,4988005800,36350,36350,36350,36350,100
|
|
20230622,095300,4984370800,36350,36350,36350,36350,614
|
|
20230622,095200,4962051900,36350,36350,36350,36350,53
|
|
20230622,095100,4960125350,36350,36350,36350,36350,419
|
|
20230622,095000,4944894700,36350,36350,36350,36350,63
|
|
20230622,094900,4942604650,36350,36350,36350,36350,4
|
|
20230622,094800,4942459250,36350,36350,36400,36350,532
|
|
20230622,094700,4923105400,36350,36350,36350,36350,574
|
|
20230622,094600,4902240500,36350,36350,36350,36350,121
|
|
20230622,094500,4897842150,36350,36350,36350,36350,294
|
|
20230622,094400,4887155250,36350,36350,36350,36350,138
|
|
20230622,094300,4882138950,36350,36350,36350,36350,172
|
|
20230622,094200,4875886750,36350,36350,36350,36350,166
|
|
20230622,094100,4869852650,36350,36350,36350,36350,264
|
|
20230622,094000,4860256250,36350,36350,36350,36350,1008
|
|
20230622,093900,4823615450,36350,36350,36350,36350,958
|
|
20230622,093800,4788792150,36350,36350,36350,36350,1510
|
|
20230622,093700,4733903650,36350,36350,36350,36350,1419
|
|
20230622,093600,4682323000,36350,36350,36350,36350,1881
|
|
20230622,093500,4613948650,36350,36400,36400,36350,2739
|
|
20230622,093400,4514385900,36350,36350,36350,36350,4184
|
|
20230622,093300,4362297500,36350,36350,36350,36350,1546
|
|
20230622,093200,4306100400,36350,36350,36350,36350,1211
|
|
20230622,093100,4262080550,36350,36350,36400,36350,1787
|
|
20230622,093000,4197123050,36350,36350,36350,36350,1463
|
|
20230622,092900,4143943000,36350,36350,36350,36350,85534
|
|
20230622,092800,1034782100,36350,36350,36350,36350,1340
|
|
20230622,092700,986073100,36350,36350,36350,36350,804
|
|
20230622,092600,956847700,36350,36350,36350,36350,15165
|
|
20230622,092500,405599950,36350,36350,36350,36350,103
|
|
20230622,092400,401855900,36350,36350,36350,36350,43
|
|
20230622,092300,400292850,36400,36350,36400,36350,111
|
|
20230622,092200,396252950,36350,36400,36400,36350,203
|
|
20230622,092100,388863900,36350,36350,36350,36350,2246
|
|
20230622,092000,307221800,36350,36400,36400,36350,3
|
|
20230622,091900,307112700,36350,36350,36350,36350,6
|
|
20230622,091800,306894600,36400,36400,36400,36400,21
|
|
20230622,091700,306130200,36350,36350,36400,36350,128
|
|
20230622,091600,301476350,36350,36350,36350,36350,134
|
|
20230622,091500,296605450,36400,36350,36400,36350,56
|
|
20230622,091400,294568300,36400,36400,36400,36400,80
|
|
20230622,091300,291656300,36350,36400,36400,36350,24
|
|
20230622,091200,290782750,36400,36350,36400,36350,29
|
|
20230622,091100,289727500,36350,36350,36350,36350,386
|
|
20230622,091000,275696400,36350,36350,36350,36350,1670
|
|
20230622,090900,214991900,36350,36350,36350,36350,25
|
|
20230622,090800,214083150,36400,36400,36400,36400,726
|
|
20230622,090700,187656750,36400,36350,36400,36350,1873
|
|
20230622,090600,119572200,36400,36350,36400,36350,74
|
|
20230622,090500,116882200,36350,36350,36350,36350,135
|
|
20230622,090400,111974950,36350,36350,36350,36350,0
|
|
20230622,090300,111974950,36350,36400,36400,36350,346
|
|
20230622,090200,99382850,36350,36350,36350,36350,2085
|
|
20230622,090100,23593100,36400,36400,36400,36400,32
|
|
20230622,090000,22428300,36350,36350,36400,36350,615
|