677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,201300,1484466180,12380,12380,12380,12380,0
|
|
20230622,201200,1484466180,12380,12380,12380,12380,0
|
|
20230622,201100,1484466180,12380,12380,12380,12380,0
|
|
20230622,201000,1484466180,12380,12380,12380,12380,0
|
|
20230622,200900,1484466180,12380,12380,12380,12380,0
|
|
20230622,200800,1484466180,12380,12380,12380,12380,0
|
|
20230622,200700,1484466180,12380,12380,12380,12380,0
|
|
20230622,200600,1484466180,12380,12380,12380,12380,0
|
|
20230622,200500,1484466180,12380,12380,12380,12380,0
|
|
20230622,200400,1484466180,12380,12380,12380,12380,0
|
|
20230622,200300,1484466180,12380,12380,12380,12380,0
|
|
20230622,200200,1484466180,12380,12380,12380,12380,0
|
|
20230622,200100,1484466180,12380,12380,12380,12380,0
|
|
20230622,200000,1484466180,12380,12380,12380,12380,0
|
|
20230622,195900,1484466180,12380,12380,12380,12380,0
|
|
20230622,195800,1484466180,12380,12380,12380,12380,0
|
|
20230622,195700,1484466180,12380,12380,12380,12380,0
|
|
20230622,195600,1484466180,12380,12380,12380,12380,0
|
|
20230622,195500,1484466180,12380,12380,12380,12380,0
|
|
20230622,195400,1484466180,12380,12380,12380,12380,0
|
|
20230622,195300,1484466180,12380,12380,12380,12380,0
|
|
20230622,195200,1484466180,12380,12380,12380,12380,0
|
|
20230622,195100,1484466180,12380,12380,12380,12380,0
|
|
20230622,195000,1484466180,12380,12380,12380,12380,0
|
|
20230622,194900,1484466180,12380,12380,12380,12380,0
|
|
20230622,194800,1484466180,12380,12380,12380,12380,0
|
|
20230622,194700,1484466180,12380,12380,12380,12380,0
|
|
20230622,194600,1484466180,12380,12380,12380,12380,0
|
|
20230622,194500,1484466180,12380,12380,12380,12380,0
|
|
20230622,194400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,194300,1484466180,12380,12380,12380,12380,0
|
|
20230622,194200,1484466180,12380,12380,12380,12380,0
|
|
20230622,194100,1484466180,12380,12380,12380,12380,0
|
|
20230622,194000,1484466180,12380,12380,12380,12380,0
|
|
20230622,193900,1484466180,12380,12380,12380,12380,0
|
|
20230622,193800,1484466180,12380,12380,12380,12380,0
|
|
20230622,193700,1484466180,12380,12380,12380,12380,0
|
|
20230622,193600,1484466180,12380,12380,12380,12380,0
|
|
20230622,193500,1484466180,12380,12380,12380,12380,0
|
|
20230622,193400,1484466180,12380,12380,12380,12380,0
|
|
20230622,193300,1484466180,12380,12380,12380,12380,0
|
|
20230622,193200,1484466180,12380,12380,12380,12380,0
|
|
20230622,193100,1484466180,12380,12380,12380,12380,0
|
|
20230622,193000,1484466180,12380,12380,12380,12380,0
|
|
20230622,192900,1484466180,12380,12380,12380,12380,0
|
|
20230622,192800,1484466180,12380,12380,12380,12380,0
|
|
20230622,192700,1484466180,12380,12380,12380,12380,0
|
|
20230622,192600,1484466180,12380,12380,12380,12380,0
|
|
20230622,192500,1484466180,12380,12380,12380,12380,0
|
|
20230622,192400,1484466180,12380,12380,12380,12380,0
|
|
20230622,192300,1484466180,12380,12380,12380,12380,0
|
|
20230622,192200,1484466180,12380,12380,12380,12380,0
|
|
20230622,192100,1484466180,12380,12380,12380,12380,0
|
|
20230622,192000,1484466180,12380,12380,12380,12380,0
|
|
20230622,191900,1484466180,12380,12380,12380,12380,0
|
|
20230622,191800,1484466180,12380,12380,12380,12380,0
|
|
20230622,191700,1484466180,12380,12380,12380,12380,0
|
|
20230622,191600,1484466180,12380,12380,12380,12380,0
|
|
20230622,191500,1484466180,12380,12380,12380,12380,0
|
|
20230622,191400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,191300,1484466180,12380,12380,12380,12380,0
|
|
20230622,191200,1484466180,12380,12380,12380,12380,0
|
|
20230622,191100,1484466180,12380,12380,12380,12380,0
|
|
20230622,191000,1484466180,12380,12380,12380,12380,0
|
|
20230622,190900,1484466180,12380,12380,12380,12380,0
|
|
20230622,190800,1484466180,12380,12380,12380,12380,0
|
|
20230622,190700,1484466180,12380,12380,12380,12380,0
|
|
20230622,190600,1484466180,12380,12380,12380,12380,0
|
|
20230622,190500,1484466180,12380,12380,12380,12380,0
|
|
20230622,190400,1484466180,12380,12380,12380,12380,0
|
|
20230622,190300,1484466180,12380,12380,12380,12380,0
|
|
20230622,190200,1484466180,12380,12380,12380,12380,0
|
|
20230622,190100,1484466180,12380,12380,12380,12380,0
|
|
20230622,190000,1484466180,12380,12380,12380,12380,0
|
|
20230622,185900,1484466180,12380,12380,12380,12380,0
|
|
20230622,185800,1484466180,12380,12380,12380,12380,0
|
|
20230622,185700,1484466180,12380,12380,12380,12380,0
|
|
20230622,185600,1484466180,12380,12380,12380,12380,0
|
|
20230622,185500,1484466180,12380,12380,12380,12380,0
|
|
20230622,185400,1484466180,12380,12380,12380,12380,0
|
|
20230622,185300,1484466180,12380,12380,12380,12380,0
|
|
20230622,185200,1484466180,12380,12380,12380,12380,0
|
|
20230622,185100,1484466180,12380,12380,12380,12380,0
|
|
20230622,185000,1484466180,12380,12380,12380,12380,0
|
|
20230622,184900,1484466180,12380,12380,12380,12380,0
|
|
20230622,184800,1484466180,12380,12380,12380,12380,0
|
|
20230622,184700,1484466180,12380,12380,12380,12380,0
|
|
20230622,184600,1484466180,12380,12380,12380,12380,0
|
|
20230622,184500,1484466180,12380,12380,12380,12380,0
|
|
20230622,184400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,184300,1484466180,12380,12380,12380,12380,0
|
|
20230622,184200,1484466180,12380,12380,12380,12380,0
|
|
20230622,184100,1484466180,12380,12380,12380,12380,0
|
|
20230622,184000,1484466180,12380,12380,12380,12380,0
|
|
20230622,183900,1484466180,12380,12380,12380,12380,0
|
|
20230622,183800,1484466180,12380,12380,12380,12380,0
|
|
20230622,183700,1484466180,12380,12380,12380,12380,0
|
|
20230622,183600,1484466180,12380,12380,12380,12380,0
|
|
20230622,183500,1484466180,12380,12380,12380,12380,0
|
|
20230622,183400,1484466180,12380,12380,12380,12380,0
|
|
20230622,183300,1484466180,12380,12380,12380,12380,0
|
|
20230622,183200,1484466180,12380,12380,12380,12380,0
|
|
20230622,183100,1484466180,12380,12380,12380,12380,0
|
|
20230622,183000,1484466180,12380,12380,12380,12380,0
|
|
20230622,182900,1484466180,12380,12380,12380,12380,0
|
|
20230622,182800,1484466180,12380,12380,12380,12380,0
|
|
20230622,182700,1484466180,12380,12380,12380,12380,0
|
|
20230622,182600,1484466180,12380,12380,12380,12380,0
|
|
20230622,182500,1484466180,12380,12380,12380,12380,0
|
|
20230622,182400,1484466180,12380,12380,12380,12380,0
|
|
20230622,182300,1484466180,12380,12380,12380,12380,0
|
|
20230622,182200,1484466180,12380,12380,12380,12380,0
|
|
20230622,182100,1484466180,12380,12380,12380,12380,0
|
|
20230622,182000,1484466180,12380,12380,12380,12380,0
|
|
20230622,181900,1484466180,12380,12380,12380,12380,0
|
|
20230622,181800,1484466180,12380,12380,12380,12380,0
|
|
20230622,181700,1484466180,12380,12380,12380,12380,0
|
|
20230622,181600,1484466180,12380,12380,12380,12380,0
|
|
20230622,181500,1484466180,12380,12380,12380,12380,0
|
|
20230622,181400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,181300,1484466180,12380,12380,12380,12380,0
|
|
20230622,181200,1484466180,12380,12380,12380,12380,0
|
|
20230622,181100,1484466180,12380,12380,12380,12380,0
|
|
20230622,181000,1484466180,12380,12380,12380,12380,0
|
|
20230622,180900,1484466180,12380,12380,12380,12380,0
|
|
20230622,180800,1484466180,12380,12380,12380,12380,0
|
|
20230622,180700,1484466180,12380,12380,12380,12380,0
|
|
20230622,180600,1484466180,12380,12380,12380,12380,0
|
|
20230622,180500,1484466180,12380,12380,12380,12380,0
|
|
20230622,180400,1484466180,12380,12380,12380,12380,0
|
|
20230622,180300,1484466180,12380,12380,12380,12380,0
|
|
20230622,180200,1484466180,12380,12380,12380,12380,0
|
|
20230622,180100,1484466180,12380,12380,12380,12380,0
|
|
20230622,180000,1484466180,12380,12380,12380,12380,0
|
|
20230622,175900,1484466180,12380,12380,12380,12380,0
|
|
20230622,175800,1484466180,12380,12380,12380,12380,0
|
|
20230622,175700,1484466180,12380,12380,12380,12380,0
|
|
20230622,175600,1484466180,12380,12380,12380,12380,0
|
|
20230622,175500,1484466180,12380,12380,12380,12380,0
|
|
20230622,175400,1484466180,12380,12380,12380,12380,0
|
|
20230622,175300,1484466180,12380,12380,12380,12380,0
|
|
20230622,175200,1484466180,12380,12380,12380,12380,0
|
|
20230622,175100,1484466180,12380,12380,12380,12380,0
|
|
20230622,175000,1484466180,12380,12380,12380,12380,0
|
|
20230622,174900,1484466180,12380,12380,12380,12380,0
|
|
20230622,174800,1484466180,12380,12380,12380,12380,0
|
|
20230622,174700,1484466180,12380,12380,12380,12380,0
|
|
20230622,174600,1484466180,12380,12380,12380,12380,0
|
|
20230622,174500,1484466180,12380,12380,12380,12380,0
|
|
20230622,174400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,174300,1484466180,12380,12380,12380,12380,0
|
|
20230622,174200,1484466180,12380,12380,12380,12380,0
|
|
20230622,174100,1484466180,12380,12380,12380,12380,0
|
|
20230622,174000,1484466180,12380,12380,12380,12380,0
|
|
20230622,173900,1484466180,12380,12380,12380,12380,0
|
|
20230622,173800,1484466180,12380,12380,12380,12380,0
|
|
20230622,173700,1484466180,12380,12380,12380,12380,0
|
|
20230622,173600,1484466180,12380,12380,12380,12380,0
|
|
20230622,173500,1484466180,12380,12380,12380,12380,0
|
|
20230622,173400,1484466180,12380,12380,12380,12380,0
|
|
20230622,173300,1484466180,12380,12380,12380,12380,0
|
|
20230622,173200,1484466180,12380,12380,12380,12380,0
|
|
20230622,173100,1484466180,12380,12380,12380,12380,0
|
|
20230622,173000,1484466180,12380,12380,12380,12380,0
|
|
20230622,172900,1484466180,12380,12380,12380,12380,0
|
|
20230622,172800,1484466180,12380,12380,12380,12380,0
|
|
20230622,172700,1484466180,12380,12380,12380,12380,0
|
|
20230622,172600,1484466180,12380,12380,12380,12380,0
|
|
20230622,172500,1484466180,12380,12380,12380,12380,0
|
|
20230622,172400,1484466180,12380,12380,12380,12380,0
|
|
20230622,172300,1484466180,12380,12380,12380,12380,0
|
|
20230622,172200,1484466180,12380,12380,12380,12380,0
|
|
20230622,172100,1484466180,12380,12380,12380,12380,0
|
|
20230622,172000,1484466180,12380,12380,12380,12380,0
|
|
20230622,171900,1484466180,12380,12380,12380,12380,0
|
|
20230622,171800,1484466180,12380,12380,12380,12380,0
|
|
20230622,171700,1484466180,12380,12380,12380,12380,0
|
|
20230622,171600,1484466180,12380,12380,12380,12380,0
|
|
20230622,171500,1484466180,12380,12380,12380,12380,0
|
|
20230622,171400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,171300,1484466180,12380,12380,12380,12380,0
|
|
20230622,171200,1484466180,12380,12380,12380,12380,0
|
|
20230622,171100,1484466180,12380,12380,12380,12380,0
|
|
20230622,171000,1484466180,12380,12380,12380,12380,0
|
|
20230622,170900,1484466180,12380,12380,12380,12380,0
|
|
20230622,170800,1484466180,12380,12380,12380,12380,0
|
|
20230622,170700,1484466180,12380,12380,12380,12380,0
|
|
20230622,170600,1484466180,12380,12380,12380,12380,0
|
|
20230622,170500,1484466180,12380,12380,12380,12380,0
|
|
20230622,170400,1484466180,12380,12380,12380,12380,0
|
|
20230622,170300,1484466180,12380,12380,12380,12380,0
|
|
20230622,170200,1484466180,12380,12380,12380,12380,0
|
|
20230622,170100,1484466180,12380,12380,12380,12380,0
|
|
20230622,170000,1484466180,12380,12380,12380,12380,0
|
|
20230622,165900,1484466180,12380,12380,12380,12380,0
|
|
20230622,165800,1484466180,12380,12380,12380,12380,0
|
|
20230622,165700,1484466180,12380,12380,12380,12380,0
|
|
20230622,165600,1484466180,12380,12380,12380,12380,0
|
|
20230622,165500,1484466180,12380,12380,12380,12380,0
|
|
20230622,165400,1484466180,12380,12380,12380,12380,0
|
|
20230622,165300,1484466180,12380,12380,12380,12380,0
|
|
20230622,165200,1484466180,12380,12380,12380,12380,0
|
|
20230622,165100,1484466180,12380,12380,12380,12380,0
|
|
20230622,165000,1484466180,12380,12380,12380,12380,0
|
|
20230622,164900,1484466180,12380,12380,12380,12380,0
|
|
20230622,164800,1484466180,12380,12380,12380,12380,0
|
|
20230622,164700,1484466180,12380,12380,12380,12380,0
|
|
20230622,164600,1484466180,12380,12380,12380,12380,0
|
|
20230622,164500,1484466180,12380,12380,12380,12380,0
|
|
20230622,164400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,164300,1484466180,12380,12380,12380,12380,0
|
|
20230622,164200,1484466180,12380,12380,12380,12380,0
|
|
20230622,164100,1484466180,12380,12380,12380,12380,0
|
|
20230622,164000,1484466180,12380,12380,12380,12380,0
|
|
20230622,163900,1484466180,12380,12380,12380,12380,0
|
|
20230622,163800,1484466180,12380,12380,12380,12380,0
|
|
20230622,163700,1484466180,12380,12380,12380,12380,0
|
|
20230622,163600,1484466180,12380,12380,12380,12380,0
|
|
20230622,163500,1484466180,12380,12380,12380,12380,0
|
|
20230622,163400,1484466180,12380,12380,12380,12380,0
|
|
20230622,163300,1484466180,12380,12380,12380,12380,0
|
|
20230622,163200,1484466180,12380,12380,12380,12380,0
|
|
20230622,163100,1484466180,12380,12380,12380,12380,0
|
|
20230622,163000,1484466180,12380,12380,12380,12380,0
|
|
20230622,162900,1484466180,12380,12380,12380,12380,0
|
|
20230622,162800,1484466180,12380,12380,12380,12380,0
|
|
20230622,162700,1484466180,12380,12380,12380,12380,0
|
|
20230622,162600,1484466180,12380,12380,12380,12380,0
|
|
20230622,162500,1484466180,12380,12380,12380,12380,0
|
|
20230622,162400,1484466180,12380,12380,12380,12380,0
|
|
20230622,162300,1484466180,12380,12380,12380,12380,0
|
|
20230622,162200,1484466180,12380,12380,12380,12380,0
|
|
20230622,162100,1484466180,12380,12380,12380,12380,0
|
|
20230622,162000,1484466180,12380,12380,12380,12380,0
|
|
20230622,161900,1484466180,12380,12380,12380,12380,0
|
|
20230622,161800,1484466180,12380,12380,12380,12380,0
|
|
20230622,161700,1484466180,12380,12380,12380,12380,0
|
|
20230622,161600,1484466180,12380,12380,12380,12380,0
|
|
20230622,161500,1484466180,12380,12380,12380,12380,0
|
|
20230622,161400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,161300,1484466180,12380,12380,12380,12380,0
|
|
20230622,161200,1484466180,12380,12380,12380,12380,0
|
|
20230622,161100,1484466180,12380,12380,12380,12380,0
|
|
20230622,161000,1484466180,12380,12380,12380,12380,0
|
|
20230622,160900,1484466180,12380,12380,12380,12380,0
|
|
20230622,160800,1484466180,12380,12380,12380,12380,0
|
|
20230622,160700,1484466180,12380,12380,12380,12380,0
|
|
20230622,160600,1484466180,12380,12380,12380,12380,0
|
|
20230622,160500,1484466180,12380,12380,12380,12380,0
|
|
20230622,160400,1484466180,12380,12380,12380,12380,0
|
|
20230622,160300,1484466180,12380,12380,12380,12380,0
|
|
20230622,160200,1484466180,12380,12380,12380,12380,0
|
|
20230622,160100,1484466180,12380,12380,12380,12380,0
|
|
20230622,160000,1484466180,12380,12380,12380,12380,0
|
|
20230622,155900,1484466180,12380,12380,12380,12380,0
|
|
20230622,155800,1484466180,12380,12380,12380,12380,0
|
|
20230622,155700,1484466180,12380,12380,12380,12380,0
|
|
20230622,155600,1484466180,12380,12380,12380,12380,0
|
|
20230622,155500,1484466180,12380,12380,12380,12380,0
|
|
20230622,155400,1484466180,12380,12380,12380,12380,0
|
|
20230622,155300,1484466180,12380,12380,12380,12380,0
|
|
20230622,155200,1484466180,12380,12380,12380,12380,0
|
|
20230622,155100,1484466180,12380,12380,12380,12380,0
|
|
20230622,155000,1484466180,12380,12380,12380,12380,0
|
|
20230622,154900,1484466180,12380,12380,12380,12380,0
|
|
20230622,154800,1484466180,12380,12380,12380,12380,0
|
|
20230622,154700,1484466180,12380,12380,12380,12380,0
|
|
20230622,154600,1484466180,12380,12380,12380,12380,0
|
|
20230622,154500,1484466180,12380,12380,12380,12380,0
|
|
20230622,154400,1484466180,12380,12380,12380,12380,3788
|
|
20230622,154300,1484466180,12380,12380,12380,12380,0
|
|
20230622,154200,1484466180,12380,12380,12380,12380,0
|
|
20230622,154100,1484466180,12380,12380,12380,12380,0
|
|
20230622,154000,1484466180,12380,12380,12380,12380,0
|
|
20230622,153900,1484466180,12380,12380,12380,12380,0
|
|
20230622,153800,1484466180,12380,12380,12380,12380,0
|
|
20230622,153700,1484466180,12380,12380,12380,12380,0
|
|
20230622,153600,1484466180,12380,12380,12380,12380,0
|
|
20230622,153500,1484466180,12380,12380,12380,12380,0
|
|
20230622,153400,1484466180,12380,12380,12380,12380,0
|
|
20230622,153300,1484466180,12380,12380,12380,12380,0
|
|
20230622,153200,1484466180,12380,12380,12380,12380,0
|
|
20230622,153100,1484466180,12380,12380,12380,12380,0
|
|
20230622,153000,1484466180,12380,12380,12380,12380,3788
|
|
20230622,152900,1437570740,12380,12380,12380,12380,0
|
|
20230622,152800,1437570740,12380,12380,12380,12380,0
|
|
20230622,152700,1437570740,12380,12380,12380,12380,0
|
|
20230622,152600,1437570740,12380,12380,12380,12380,0
|
|
20230622,152500,1437570740,12380,12380,12380,12380,0
|
|
20230622,152400,1437570740,12380,12380,12380,12380,0
|
|
20230622,152300,1437570740,12380,12380,12380,12380,0
|
|
20230622,152200,1437570740,12380,12380,12380,12380,0
|
|
20230622,152100,1437570740,12380,12380,12380,12380,0
|
|
20230622,152000,1437570740,12380,12380,12380,12380,0
|
|
20230622,151900,1437570740,12380,12340,12390,12340,744
|
|
20230622,151800,1428381560,12360,12340,12360,12340,103
|
|
20230622,151700,1427110170,12360,12360,12360,12330,42
|
|
20230622,151600,1426592010,12320,12320,12360,12320,440
|
|
20230622,151500,1421169550,12360,12380,12380,12310,167
|
|
20230622,151400,1419105480,12370,12380,12380,12360,787
|
|
20230622,151300,1409367820,12390,12390,12390,12390,0
|
|
20230622,151200,1409367820,12390,12400,12400,12360,236
|
|
20230622,151100,1406449350,12410,12400,12410,12390,281
|
|
20230622,151000,1402964460,12400,12400,12400,12390,441
|
|
20230622,150900,1397498170,12400,12330,12400,12330,2683
|
|
20230622,150800,1364355350,12330,12320,12330,12310,418
|
|
20230622,150700,1359209630,12330,12320,12330,12320,380
|
|
20230622,150600,1354528010,12300,12320,12320,12290,220
|
|
20230622,150500,1351823760,12310,12310,12310,12310,353
|
|
20230622,150400,1347478330,12320,12330,12330,12310,438
|
|
20230622,150300,1342086010,12310,12330,12330,12310,396
|
|
20230622,150200,1337211210,12320,12340,12340,12320,281
|
|
20230622,150100,1333747210,12340,12340,12340,12340,2
|
|
20230622,150000,1333722530,12340,12320,12340,12310,766
|
|
20230622,145900,1324279800,12320,12330,12330,12320,49
|
|
20230622,145800,1323676020,12330,12330,12350,12330,430
|
|
20230622,145700,1318373950,12350,12350,12350,12350,2
|
|
20230622,145600,1318349250,12350,12330,12350,12330,4
|
|
20230622,145500,1318299890,12350,12350,12350,12350,162
|
|
20230622,145400,1316299190,12360,12360,12360,12360,0
|
|
20230622,145300,1316299190,12360,12320,12360,12320,100
|
|
20230622,145200,1315066710,12320,12310,12320,12300,202
|
|
20230622,145100,1312581250,12320,12320,12320,12310,123
|
|
20230622,145000,1311066620,12310,12320,12320,12310,925
|
|
20230622,144900,1299679360,12320,12320,12350,12320,283
|
|
20230622,144800,1296189170,12330,12330,12330,12330,3
|
|
20230622,144700,1296152180,12350,12320,12350,12320,103
|
|
20230622,144600,1294883130,12310,12310,12310,12310,0
|
|
20230622,144500,1294883130,12310,12310,12310,12310,0
|
|
20230622,144400,1294883130,12310,12310,12310,12310,83
|
|
20230622,144300,1293861400,12310,12350,12350,12310,116
|
|
20230622,144200,1292432200,12350,12330,12350,12330,49
|
|
20230622,144100,1291827830,12320,12350,12350,12320,401
|
|
20230622,144000,1286887480,12330,12350,12350,12330,30
|
|
20230622,143900,1286517180,12370,12370,12370,12370,0
|
|
20230622,143800,1286517180,12370,12370,12370,12370,0
|
|
20230622,143700,1286517180,12370,12360,12370,12340,108
|
|
20230622,143600,1285182410,12360,12370,12370,12360,142
|
|
20230622,143500,1283426750,12380,12380,12380,12380,10
|
|
20230622,143400,1283302950,12380,12340,12380,12340,500
|
|
20230622,143300,1277122670,12340,12340,12340,12340,10
|
|
20230622,143200,1276999270,12340,12340,12340,12340,0
|
|
20230622,143100,1276999270,12340,12300,12340,12300,502
|
|
20230622,143000,1270824590,12300,12300,12300,12300,100
|
|
20230622,142900,1269594590,12350,12350,12350,12350,125
|
|
20230622,142800,1268050840,12350,12350,12350,12350,0
|
|
20230622,142700,1268050840,12350,12350,12350,12350,148
|
|
20230622,142600,1266223040,12350,12340,12350,12340,222
|
|
20230622,142500,1263482560,12300,12340,12360,12300,337
|
|
20230622,142400,1259328760,12350,12330,12350,12330,170
|
|
20230622,142300,1257232220,12330,12330,12330,12330,11
|
|
20230622,142200,1257096590,12330,12330,12330,12330,0
|
|
20230622,142100,1257096590,12330,12330,12330,12330,0
|
|
20230622,142000,1257096590,12330,12300,12330,12300,12
|
|
20230622,141900,1256948690,12330,12310,12330,12300,186
|
|
20230622,141800,1254659060,12340,12340,12340,12310,60
|
|
20230622,141700,1253919860,12340,12310,12340,12310,120
|
|
20230622,141600,1252439660,12350,12350,12350,12350,60
|
|
20230622,141500,1251698660,12350,12350,12350,12350,0
|
|
20230622,141400,1251698660,12350,12350,12350,12350,2
|
|
20230622,141300,1251673960,12310,12310,12310,12310,1
|
|
20230622,141200,1251661650,12370,12370,12370,12370,0
|
|
20230622,141100,1251661650,12370,12370,12370,12370,0
|
|
20230622,141000,1251661650,12370,12360,12370,12360,60
|
|
20230622,140900,1250920040,12360,12360,12360,12360,0
|
|
20230622,140800,1250920040,12360,12360,12360,12360,0
|
|
20230622,140700,1250920040,12360,12300,12360,12300,2
|
|
20230622,140600,1250895380,12370,12360,12370,12360,100
|
|
20230622,140500,1249658530,12380,12380,12380,12380,0
|
|
20230622,140400,1249658530,12380,12300,12380,12300,148
|
|
20230622,140300,1247837240,12310,12310,12310,12310,0
|
|
20230622,140200,1247837240,12310,12310,12310,12310,119
|
|
20230622,140100,1246372350,12310,12310,12310,12310,0
|
|
20230622,140000,1246372350,12310,12300,12310,12300,93
|
|
20230622,135900,1245227940,12310,12310,12310,12310,100
|
|
20230622,135800,1243996940,12310,12310,12310,12310,10
|
|
20230622,135700,1243873840,12310,12390,12390,12310,77
|
|
20230622,135600,1242919970,12400,12340,12400,12340,102
|
|
20230622,135500,1241659900,12350,12350,12350,12350,8
|
|
20230622,135400,1241561100,12350,12310,12350,12310,157
|
|
20230622,135300,1239623770,12310,12280,12310,12270,343
|
|
20230622,135200,1235402260,12310,12310,12310,12310,0
|
|
20230622,135100,1235402260,12310,12310,12310,12310,115
|
|
20230622,135000,1233986610,12310,12310,12310,12310,2
|
|
20230622,134900,1233961990,12270,12270,12270,12270,0
|
|
20230622,134800,1233961990,12270,12270,12270,12270,300
|
|
20230622,134700,1230280990,12270,12270,12270,12270,0
|
|
20230622,134600,1230280990,12270,12310,12310,12270,333
|
|
20230622,134500,1226193830,12310,12310,12310,12310,2
|
|
20230622,134400,1226169210,12310,12310,12310,12310,0
|
|
20230622,134300,1226169210,12310,12310,12310,12310,1
|
|
20230622,134200,1226156900,12310,12310,12310,12310,0
|
|
20230622,134100,1226156900,12310,12310,12310,12310,0
|
|
20230622,134000,1226156900,12310,12310,12310,12310,0
|
|
20230622,133900,1226156900,12310,12280,12310,12270,121
|
|
20230622,133800,1224671710,12310,12310,12310,12310,0
|
|
20230622,133700,1224671710,12310,12310,12310,12310,2
|
|
20230622,133600,1224647090,12270,12280,12310,12270,91
|
|
20230622,133500,1223529820,12280,12280,12280,12270,69
|
|
20230622,133400,1222682510,12280,12280,12290,12280,18
|
|
20230622,133300,1222461450,12280,12290,12290,12280,177
|
|
20230622,133200,1220287850,12290,12290,12290,12290,2
|
|
20230622,133100,1220263270,12280,12290,12290,12280,65
|
|
20230622,133000,1219464950,12290,12290,12290,12290,0
|
|
20230622,132900,1219464950,12290,12300,12300,12290,306
|
|
20230622,132800,1215704170,12290,12300,12300,12290,139
|
|
20230622,132700,1213995560,12300,12290,12300,12290,70
|
|
20230622,132600,1213135060,12290,12290,12290,12290,4
|
|
20230622,132500,1213085900,12290,12310,12310,12290,2
|
|
20230622,132400,1213061300,12300,12300,12300,12300,103
|
|
20230622,132300,1211794400,12300,12300,12300,12300,173
|
|
20230622,132200,1209666500,12300,12300,12300,12300,152
|
|
20230622,132100,1207796900,12290,12300,12300,12290,243
|
|
20230622,132000,1204810040,12290,12300,12300,12290,123
|
|
20230622,131900,1203297370,12290,12290,12290,12290,47
|
|
20230622,131800,1202719740,12310,12310,12310,12310,0
|
|
20230622,131700,1202719740,12310,12310,12310,12310,10
|
|
20230622,131600,1202596640,12310,12280,12310,12270,69
|
|
20230622,131500,1201749770,12280,12310,12310,12280,70
|
|
20230622,131400,1200889880,12310,12310,12310,12310,2
|
|
20230622,131300,1200865260,12290,12310,12310,12290,36
|
|
20230622,131200,1200422660,12310,12310,12310,12300,240
|
|
20230622,131100,1197470580,12310,12310,12310,12310,0
|
|
20230622,131000,1197470580,12310,12310,12310,12310,11
|
|
20230622,130900,1197335170,12310,12310,12310,12310,13
|
|
20230622,130800,1197175140,12310,12310,12310,12310,11
|
|
20230622,130700,1197039730,12310,12310,12310,12310,0
|
|
20230622,130600,1197039730,12310,12310,12310,12310,11
|
|
20230622,130500,1196904320,12290,12300,12310,12290,177
|
|
20230622,130400,1194727230,12300,12290,12300,12290,100
|
|
20230622,130300,1193498000,12290,12290,12290,12290,5
|
|
20230622,130200,1193436550,12290,12280,12290,12280,393
|
|
20230622,130100,1188610500,12290,12290,12290,12290,1
|
|
20230622,130000,1188598210,12290,12290,12290,12290,5
|
|
20230622,125900,1188536760,12300,12300,12300,12300,2
|
|
20230622,125800,1188512160,12290,12300,12300,12290,5
|
|
20230622,125700,1188450690,12260,12280,12280,12260,200
|
|
20230622,125600,1185996690,12300,12280,12300,12250,250
|
|
20230622,125500,1182931700,12300,12270,12300,12270,102
|
|
20230622,125400,1181680100,12300,12300,12300,12300,0
|
|
20230622,125300,1181680100,12300,12300,12300,12300,0
|
|
20230622,125200,1181680100,12300,12300,12300,12300,0
|
|
20230622,125100,1181680100,12300,12300,12300,12300,0
|
|
20230622,125000,1181680100,12300,12300,12300,12300,5
|
|
20230622,124900,1181618600,12300,12300,12300,12240,461
|
|
20230622,124800,1175975660,12240,12320,12320,12240,52
|
|
20230622,124700,1175339020,12230,12240,12240,12230,495
|
|
20230622,124600,1169283070,12320,12270,12320,12250,1267
|
|
20230622,124500,1153755390,12260,12270,12270,12260,534
|
|
20230622,124400,1147206440,12270,12290,12290,12270,870
|
|
20230622,124300,1136525960,12290,12300,12300,12280,333
|
|
20230622,124200,1132434690,12300,12300,12320,12300,442
|
|
20230622,124100,1126997070,12300,12300,12320,12280,827
|
|
20230622,124000,1116835110,12300,12300,12300,12300,215
|
|
20230622,123900,1114190610,12340,12300,12340,12300,865
|
|
20230622,123800,1103551030,12300,12350,12350,12300,2946
|
|
20230622,123700,1067293120,12320,12330,12360,12320,275
|
|
20230622,123600,1063903930,12330,12360,12360,12330,1141
|
|
20230622,123500,1049821420,12360,12370,12370,12360,108
|
|
20230622,123400,1048486500,12370,12370,12370,12370,11
|
|
20230622,123300,1048350430,12400,12400,12400,12400,0
|
|
20230622,123200,1048350430,12400,12400,12400,12400,10
|
|
20230622,123100,1048226430,12400,12400,12400,12400,1
|
|
20230622,123000,1048214030,12390,12360,12390,12350,303
|
|
20230622,122900,1044469930,12360,12340,12360,12340,483
|
|
20230622,122800,1038509590,12360,12360,12360,12360,73
|
|
20230622,122700,1037607310,12360,12350,12360,12340,883
|
|
20230622,122600,1026707350,12360,12360,12360,12360,88
|
|
20230622,122500,1025619670,12350,12350,12350,12350,74
|
|
20230622,122400,1024705770,12360,12390,12390,12360,272
|
|
20230622,122300,1021343080,12380,12380,12390,12380,567
|
|
20230622,122200,1014323420,12380,12390,12390,12380,501
|
|
20230622,122100,1008116040,12380,12380,12390,12380,944
|
|
20230622,122000,996425960,12380,12380,12380,12380,57
|
|
20230622,121900,995720300,12380,12380,12380,12380,52
|
|
20230622,121800,995076540,12340,12340,12340,12330,605
|
|
20230622,121700,987615490,12340,12320,12340,12320,151
|
|
20230622,121600,985753130,12340,12330,12340,12320,742
|
|
20230622,121500,976609820,12340,12350,12350,12340,110
|
|
20230622,121400,975251420,12350,12350,12350,12350,21
|
|
20230622,121300,974992070,12350,12340,12350,12340,370
|
|
20230622,121200,970424830,12350,12380,12380,12350,1786
|
|
20230622,121100,948348740,12380,12390,12390,12380,107
|
|
20230622,121000,947023520,12390,12390,12390,12390,0
|
|
20230622,120900,947023520,12390,12390,12390,12390,56
|
|
20230622,120800,946329680,12390,12410,12410,12360,1302
|
|
20230622,120700,930215580,12390,12390,12390,12380,383
|
|
20230622,120600,925471410,12390,12410,12410,12390,816
|
|
20230622,120500,915351780,12420,12470,12470,12420,997
|
|
20230622,120400,902960470,12480,12480,12480,12480,114
|
|
20230622,120300,901537750,12500,12500,12500,12490,361
|
|
20230622,120200,897025350,12500,12500,12500,12500,2
|
|
20230622,120100,897000350,12480,12480,12480,12480,0
|
|
20230622,120000,897000350,12480,12500,12500,12480,12
|
|
20230622,115900,896850550,12480,12500,12500,12480,57
|
|
20230622,115800,896138070,12500,12490,12500,12480,26
|
|
20230622,115700,895813340,12490,12510,12510,12490,472
|
|
20230622,115600,889914360,12570,12570,12570,12570,20
|
|
20230622,115500,889662960,12570,12570,12570,12570,250
|
|
20230622,115400,886520460,12570,12570,12570,12570,1
|
|
20230622,115300,886507890,12580,12580,12580,12580,4
|
|
20230622,115200,886457570,12580,12580,12580,12530,16
|
|
20230622,115100,886256940,12580,12530,12610,12530,4327
|
|
20230622,115000,831820390,12530,12410,12530,12410,543
|
|
20230622,114900,825060800,12410,12400,12410,12400,626
|
|
20230622,114800,817297390,12400,12400,12400,12390,106
|
|
20230622,114700,815983990,12400,12400,12400,12390,344
|
|
20230622,114600,811718790,12410,12430,12430,12410,26
|
|
20230622,114500,811395730,12420,12390,12430,12390,131
|
|
20230622,114400,809772570,12400,12410,12410,12390,2501
|
|
20230622,114300,778758500,12410,12410,12410,12410,210
|
|
20230622,114200,776152400,12440,12410,12440,12410,148
|
|
20230622,114100,774315690,12410,12420,12420,12400,1402
|
|
20230622,114000,756914530,12410,12440,12440,12410,1027
|
|
20230622,113900,744162690,12450,12450,12450,12450,0
|
|
20230622,113800,744162690,12450,12450,12450,12450,31
|
|
20230622,113700,743776740,12450,12490,12490,12450,1790
|
|
20230622,113600,721476970,12490,12490,12490,12490,500
|
|
20230622,113500,715231970,12490,12540,12540,12490,314
|
|
20230622,113400,711307590,12540,12540,12540,12540,1
|
|
20230622,113300,711295050,12550,12550,12550,12550,0
|
|
20230622,113200,711295050,12550,12510,12550,12510,208
|
|
20230622,113100,708692810,12550,12520,12550,12520,12
|
|
20230622,113000,708542540,12520,12520,12520,12520,2
|
|
20230622,112900,708517500,12520,12520,12520,12520,0
|
|
20230622,112800,708517500,12520,12510,12520,12510,89
|
|
20230622,112700,707403240,12510,12510,12510,12510,17
|
|
20230622,112600,707190570,12520,12520,12520,12520,83
|
|
20230622,112500,706151410,12520,12530,12530,12520,30
|
|
20230622,112400,705775790,12540,12540,12540,12540,1
|
|
20230622,112300,705763250,12570,12550,12570,12550,251
|
|
20230622,112200,702612200,12560,12560,12560,12560,0
|
|
20230622,112100,702612200,12560,12580,12580,12490,378
|
|
20230622,112000,697885250,12580,12560,12580,12500,553
|
|
20230622,111900,690954510,12560,12550,12560,12550,98
|
|
20230622,111800,689724600,12560,12560,12560,12560,52
|
|
20230622,111700,689071480,12560,12520,12560,12520,40
|
|
20230622,111600,688570470,12510,12510,12510,12510,1
|
|
20230622,111500,688557960,12520,12520,12520,12520,71
|
|
20230622,111400,687669040,12520,12520,12520,12520,50
|
|
20230622,111300,687043040,12500,12500,12500,12500,0
|
|
20230622,111200,687043040,12500,12500,12520,12500,309
|
|
20230622,111100,683180280,12500,12510,12510,12500,40
|
|
20230622,111000,682680170,12520,12520,12520,12520,331
|
|
20230622,110900,678536050,12500,12500,12520,12500,284
|
|
20230622,110800,674985850,12500,12500,12500,12490,121
|
|
20230622,110700,673474150,12500,12510,12510,12500,219
|
|
20230622,110600,670736350,12510,12510,12510,12510,6
|
|
20230622,110500,670661290,12500,12500,12500,12500,1
|
|
20230622,110400,670648790,12510,12540,12560,12490,1802
|
|
20230622,110300,648093540,12560,12540,12560,12520,839
|
|
20230622,110200,637582050,12540,12550,12550,12540,223
|
|
20230622,110100,634783620,12560,12560,12560,12560,2
|
|
20230622,110000,634758500,12570,12570,12570,12570,0
|
|
20230622,105900,634758500,12570,12550,12570,12550,122
|
|
20230622,105800,633226170,12560,12570,12570,12560,8
|
|
20230622,105700,633125620,12570,12530,12570,12530,604
|
|
20230622,105600,625550540,12510,12520,12540,12510,215
|
|
20230622,105500,622860610,12510,12510,12560,12500,886
|
|
20230622,105400,611782230,12510,12520,12560,12510,1118
|
|
20230622,105300,597793170,12520,12570,12570,12520,392
|
|
20230622,105200,592880760,12540,12540,12540,12540,10
|
|
20230622,105100,592755360,12530,12530,12530,12530,44
|
|
20230622,105000,592204040,12530,12550,12550,12520,1055
|
|
20230622,104900,578973310,12550,12590,12590,12550,3549
|
|
20230622,104800,534386820,12600,12620,12620,12600,1148
|
|
20230622,104700,519914470,12630,12640,12670,12630,366
|
|
20230622,104600,515291600,12670,12670,12670,12670,0
|
|
20230622,104500,515291600,12670,12640,12670,12640,74
|
|
20230622,104400,514354050,12670,12650,12710,12650,1200
|
|
20230622,104300,499155480,12650,12670,12670,12650,751
|
|
20230622,104200,489654110,12670,12670,12670,12670,391
|
|
20230622,104100,484700140,12670,12670,12670,12660,522
|
|
20230622,104000,478091430,12670,12670,12670,12670,1
|
|
20230622,103900,478078760,12670,12670,12670,12670,2
|
|
20230622,103800,478053420,12660,12680,12680,12660,228
|
|
20230622,103700,475164700,12700,12700,12700,12700,0
|
|
20230622,103600,475164700,12700,12700,12700,12700,0
|
|
20230622,103500,475164700,12700,12700,12700,12700,0
|
|
20230622,103400,475164700,12700,12700,12700,12700,11
|
|
20230622,103300,475025000,12670,12670,12670,12670,0
|
|
20230622,103200,475025000,12670,12670,12670,12670,5
|
|
20230622,103100,474961650,12720,12720,12720,12720,0
|
|
20230622,103000,474961650,12720,12720,12720,12720,3
|
|
20230622,102900,474923490,12710,12710,12710,12710,232
|
|
20230622,102800,471974770,12710,12710,12710,12710,1
|
|
20230622,102700,471962060,12710,12650,12710,12650,215
|
|
20230622,102600,469240530,12650,12650,12660,12650,122
|
|
20230622,102500,467697030,12650,12660,12660,12650,292
|
|
20230622,102400,464000890,12660,12660,12660,12660,8
|
|
20230622,102300,463899610,12710,12650,12710,12650,16
|
|
20230622,102200,463696310,12650,12640,12650,12640,648
|
|
20230622,102100,455499210,12640,12650,12650,12640,87
|
|
20230622,102000,454399290,12710,12670,12710,12650,6
|
|
20230622,101900,454323220,12650,12650,12650,12650,46
|
|
20230622,101800,453741320,12710,12670,12710,12650,123
|
|
20230622,101700,452184580,12680,12680,12680,12680,7
|
|
20230622,101600,452095820,12680,12690,12690,12680,145
|
|
20230622,101500,450257190,12700,12700,12710,12680,267
|
|
20230622,101400,446866420,12710,12710,12720,12710,30
|
|
20230622,101300,446485100,12710,12730,12730,12710,975
|
|
20230622,101200,434083390,12750,12740,12760,12740,24
|
|
20230622,101100,433777490,12760,12750,12760,12750,92
|
|
20230622,101000,432604460,12760,12740,12780,12740,287
|
|
20230622,100900,428941970,12730,12740,12740,12720,704
|
|
20230622,100800,419980630,12740,12740,12740,12730,185
|
|
20230622,100700,417625020,12730,12730,12730,12730,557
|
|
20230622,100600,410534410,12730,12740,12740,12680,667
|
|
20230622,100500,402046990,12740,12730,12750,12730,192
|
|
20230622,100400,399601710,12730,12720,12730,12720,395
|
|
20230622,100300,394576860,12720,12730,12730,12720,442
|
|
20230622,100200,388953490,12740,12720,12750,12710,461
|
|
20230622,100100,383085500,12720,12690,12730,12680,274
|
|
20230622,100000,379605100,12690,12660,12690,12660,806
|
|
20230622,095900,369390790,12660,12660,12660,12660,273
|
|
20230622,095800,365934610,12660,12660,12660,12660,147
|
|
20230622,095700,364073590,12660,12640,12660,12640,525
|
|
20230622,095600,357437550,12640,12640,12640,12640,10
|
|
20230622,095500,357311150,12640,12620,12640,12620,276
|
|
20230622,095400,353825330,12630,12640,12640,12630,101
|
|
20230622,095300,352549300,12640,12640,12640,12630,113
|
|
20230622,095200,351121030,12640,12610,12640,12610,173
|
|
20230622,095100,348934340,12640,12620,12640,12620,152
|
|
20230622,095000,347015840,12620,12600,12620,12600,2163
|
|
20230622,094900,319761470,12600,12600,12600,12600,9
|
|
20230622,094800,319648070,12600,12600,12600,12600,10
|
|
20230622,094700,319522070,12600,12600,12600,12600,20
|
|
20230622,094600,319270070,12600,12600,12600,12600,10
|
|
20230622,094500,319144070,12600,12600,12600,12570,384
|
|
20230622,094400,314315140,12600,12600,12600,12570,610
|
|
20230622,094300,306642710,12600,12600,12600,12600,0
|
|
20230622,094200,306642710,12600,12570,12600,12570,213
|
|
20230622,094100,303965260,12580,12590,12600,12570,741
|
|
20230622,094000,294642590,12600,12590,12600,12590,287
|
|
20230622,093900,291028610,12600,12600,12600,12590,213
|
|
20230622,093800,288346820,12600,12620,12620,12600,301
|
|
20230622,093700,284553590,12620,12620,12620,12620,25
|
|
20230622,093600,284238090,12620,12620,12620,12620,15
|
|
20230622,093500,284048790,12610,12620,12620,12610,84
|
|
20230622,093400,282989500,12620,12620,12620,12620,10
|
|
20230622,093300,282863300,12620,12610,12620,12600,149
|
|
20230622,093200,280984400,12610,12610,12610,12610,133
|
|
20230622,093100,279307270,12600,12600,12600,12600,270
|
|
20230622,093000,275905270,12610,12610,12610,12610,15
|
|
20230622,092900,275716120,12610,12610,12610,12610,10
|
|
20230622,092800,275590020,12610,12610,12620,12610,866
|
|
20230622,092700,264668390,12610,12660,12660,12610,294
|
|
20230622,092600,260957140,12650,12670,12670,12650,491
|
|
20230622,092500,254745190,12670,12670,12670,12670,120
|
|
20230622,092400,253224790,12680,12610,12680,12610,602
|
|
20230622,092300,245615180,12610,12610,12620,12600,1091
|
|
20230622,092200,231865880,12600,12620,12620,12600,306
|
|
20230622,092100,228009310,12620,12600,12630,12590,852
|
|
20230622,092000,217265200,12600,12570,12600,12550,335
|
|
20230622,091900,213050490,12580,12570,12580,12510,556
|
|
20230622,091800,206071070,12560,12560,12560,12510,1166
|
|
20230622,091700,191474120,12560,12540,12560,12540,798
|
|
20230622,091600,181462880,12540,12550,12550,12480,1047
|
|
20230622,091500,168387810,12560,12600,12600,12550,261
|
|
20230622,091400,165111860,12560,12610,12610,12560,101
|
|
20230622,091300,163839560,12600,12620,12620,12600,459
|
|
20230622,091200,158050780,12620,12640,12680,12620,437
|
|
20230622,091100,152526320,12680,12580,12690,12550,763
|
|
20230622,091000,142899820,12580,12590,12590,12560,380
|
|
20230622,090900,138119530,12590,12570,12590,12570,192
|
|
20230622,090800,135703510,12580,12540,12580,12540,215
|
|
20230622,090700,133003100,12540,12480,12540,12450,832
|
|
20230622,090600,122608670,12470,12490,12490,12470,277
|
|
20230622,090500,119150470,12490,12440,12490,12420,572
|
|
20230622,090400,112040140,12420,12490,12490,12420,498
|
|
20230622,090300,105842680,12430,12500,12500,12400,590
|
|
20230622,090200,98519330,12400,12400,12520,12400,1523
|
|
20230622,090100,79627670,12400,12520,12520,12310,3232
|
|
20230622,090000,39396140,12520,12600,12600,12520,3081
|