614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191100,128768010,11340,11340,11340,11340,126
|
|
20230622,191000,128768010,11340,11340,11340,11340,0
|
|
20230622,190900,128768010,11340,11340,11340,11340,0
|
|
20230622,190800,128768010,11340,11340,11340,11340,0
|
|
20230622,190700,128768010,11340,11340,11340,11340,0
|
|
20230622,190600,128768010,11340,11340,11340,11340,0
|
|
20230622,190500,128768010,11340,11340,11340,11340,0
|
|
20230622,190400,128768010,11340,11340,11340,11340,0
|
|
20230622,190300,128768010,11340,11340,11340,11340,0
|
|
20230622,190200,128768010,11340,11340,11340,11340,0
|
|
20230622,190100,128768010,11340,11340,11340,11340,0
|
|
20230622,190000,128768010,11340,11340,11340,11340,0
|
|
20230622,185900,128768010,11340,11340,11340,11340,0
|
|
20230622,185800,128768010,11340,11340,11340,11340,0
|
|
20230622,185700,128768010,11340,11340,11340,11340,0
|
|
20230622,185600,128768010,11340,11340,11340,11340,0
|
|
20230622,185500,128768010,11340,11340,11340,11340,0
|
|
20230622,185400,128768010,11340,11340,11340,11340,0
|
|
20230622,185300,128768010,11340,11340,11340,11340,0
|
|
20230622,185200,128768010,11340,11340,11340,11340,0
|
|
20230622,185100,128768010,11340,11340,11340,11340,0
|
|
20230622,185000,128768010,11340,11340,11340,11340,0
|
|
20230622,184900,128768010,11340,11340,11340,11340,0
|
|
20230622,184800,128768010,11340,11340,11340,11340,0
|
|
20230622,184700,128768010,11340,11340,11340,11340,0
|
|
20230622,184600,128768010,11340,11340,11340,11340,0
|
|
20230622,184500,128768010,11340,11340,11340,11340,0
|
|
20230622,184400,128768010,11340,11340,11340,11340,0
|
|
20230622,184300,128768010,11340,11340,11340,11340,0
|
|
20230622,184200,128768010,11340,11340,11340,11340,0
|
|
20230622,184100,128768010,11340,11340,11340,11340,126
|
|
20230622,184000,128768010,11340,11340,11340,11340,0
|
|
20230622,183900,128768010,11340,11340,11340,11340,0
|
|
20230622,183800,128768010,11340,11340,11340,11340,0
|
|
20230622,183700,128768010,11340,11340,11340,11340,0
|
|
20230622,183600,128768010,11340,11340,11340,11340,0
|
|
20230622,183500,128768010,11340,11340,11340,11340,0
|
|
20230622,183400,128768010,11340,11340,11340,11340,0
|
|
20230622,183300,128768010,11340,11340,11340,11340,0
|
|
20230622,183200,128768010,11340,11340,11340,11340,0
|
|
20230622,183100,128768010,11340,11340,11340,11340,0
|
|
20230622,183000,128768010,11340,11340,11340,11340,0
|
|
20230622,182900,128768010,11340,11340,11340,11340,0
|
|
20230622,182800,128768010,11340,11340,11340,11340,0
|
|
20230622,182700,128768010,11340,11340,11340,11340,0
|
|
20230622,182600,128768010,11340,11340,11340,11340,0
|
|
20230622,182500,128768010,11340,11340,11340,11340,0
|
|
20230622,182400,128768010,11340,11340,11340,11340,0
|
|
20230622,182300,128768010,11340,11340,11340,11340,0
|
|
20230622,182200,128768010,11340,11340,11340,11340,0
|
|
20230622,182100,128768010,11340,11340,11340,11340,0
|
|
20230622,182000,128768010,11340,11340,11340,11340,0
|
|
20230622,181900,128768010,11340,11340,11340,11340,0
|
|
20230622,181800,128768010,11340,11340,11340,11340,0
|
|
20230622,181700,128768010,11340,11340,11340,11340,0
|
|
20230622,181600,128768010,11340,11340,11340,11340,0
|
|
20230622,181500,128768010,11340,11340,11340,11340,0
|
|
20230622,181400,128768010,11340,11340,11340,11340,0
|
|
20230622,181300,128768010,11340,11340,11340,11340,0
|
|
20230622,181200,128768010,11340,11340,11340,11340,0
|
|
20230622,181100,128768010,11340,11340,11340,11340,126
|
|
20230622,181000,128768010,11340,11340,11340,11340,0
|
|
20230622,180900,128768010,11340,11340,11340,11340,0
|
|
20230622,180800,128768010,11340,11340,11340,11340,0
|
|
20230622,180700,128768010,11340,11340,11340,11340,0
|
|
20230622,180600,128768010,11340,11340,11340,11340,0
|
|
20230622,180500,128768010,11340,11340,11340,11340,0
|
|
20230622,180400,128768010,11340,11340,11340,11340,0
|
|
20230622,180300,128768010,11340,11340,11340,11340,0
|
|
20230622,180200,128768010,11340,11340,11340,11340,0
|
|
20230622,180100,128768010,11340,11340,11340,11340,0
|
|
20230622,180000,128768010,11340,11340,11340,11340,0
|
|
20230622,175900,128768010,11340,11340,11340,11340,0
|
|
20230622,175800,128768010,11340,11340,11340,11340,0
|
|
20230622,175700,128768010,11340,11340,11340,11340,0
|
|
20230622,175600,128768010,11340,11340,11340,11340,0
|
|
20230622,175500,128768010,11340,11340,11340,11340,0
|
|
20230622,175400,128768010,11340,11340,11340,11340,0
|
|
20230622,175300,128768010,11340,11340,11340,11340,0
|
|
20230622,175200,128768010,11340,11340,11340,11340,0
|
|
20230622,175100,128768010,11340,11340,11340,11340,0
|
|
20230622,175000,128768010,11340,11340,11340,11340,0
|
|
20230622,174900,128768010,11340,11340,11340,11340,0
|
|
20230622,174800,128768010,11340,11340,11340,11340,0
|
|
20230622,174700,128768010,11340,11340,11340,11340,0
|
|
20230622,174600,128768010,11340,11340,11340,11340,0
|
|
20230622,174500,128768010,11340,11340,11340,11340,0
|
|
20230622,174400,128768010,11340,11340,11340,11340,0
|
|
20230622,174300,128768010,11340,11340,11340,11340,0
|
|
20230622,174200,128768010,11340,11340,11340,11340,0
|
|
20230622,174100,128768010,11340,11340,11340,11340,126
|
|
20230622,174000,128768010,11340,11340,11340,11340,0
|
|
20230622,173900,128768010,11340,11340,11340,11340,0
|
|
20230622,173800,128768010,11340,11340,11340,11340,0
|
|
20230622,173700,128768010,11340,11340,11340,11340,0
|
|
20230622,173600,128768010,11340,11340,11340,11340,0
|
|
20230622,173500,128768010,11340,11340,11340,11340,0
|
|
20230622,173400,128768010,11340,11340,11340,11340,0
|
|
20230622,173300,128768010,11340,11340,11340,11340,0
|
|
20230622,173200,128768010,11340,11340,11340,11340,0
|
|
20230622,173100,128768010,11340,11340,11340,11340,0
|
|
20230622,173000,128768010,11340,11340,11340,11340,0
|
|
20230622,172900,128768010,11340,11340,11340,11340,0
|
|
20230622,172800,128768010,11340,11340,11340,11340,0
|
|
20230622,172700,128768010,11340,11340,11340,11340,0
|
|
20230622,172600,128768010,11340,11340,11340,11340,0
|
|
20230622,172500,128768010,11340,11340,11340,11340,0
|
|
20230622,172400,128768010,11340,11340,11340,11340,0
|
|
20230622,172300,128768010,11340,11340,11340,11340,0
|
|
20230622,172200,128768010,11340,11340,11340,11340,0
|
|
20230622,172100,128768010,11340,11340,11340,11340,0
|
|
20230622,172000,128768010,11340,11340,11340,11340,0
|
|
20230622,171900,128768010,11340,11340,11340,11340,0
|
|
20230622,171800,128768010,11340,11340,11340,11340,0
|
|
20230622,171700,128768010,11340,11340,11340,11340,0
|
|
20230622,171600,128768010,11340,11340,11340,11340,0
|
|
20230622,171500,128768010,11340,11340,11340,11340,0
|
|
20230622,171400,128768010,11340,11340,11340,11340,0
|
|
20230622,171300,128768010,11340,11340,11340,11340,0
|
|
20230622,171200,128768010,11340,11340,11340,11340,0
|
|
20230622,171100,128768010,11340,11340,11340,11340,126
|
|
20230622,171000,128768010,11340,11340,11340,11340,0
|
|
20230622,170900,128768010,11340,11340,11340,11340,0
|
|
20230622,170800,128768010,11340,11340,11340,11340,0
|
|
20230622,170700,128768010,11340,11340,11340,11340,0
|
|
20230622,170600,128768010,11340,11340,11340,11340,0
|
|
20230622,170500,128768010,11340,11340,11340,11340,0
|
|
20230622,170400,128768010,11340,11340,11340,11340,0
|
|
20230622,170300,128768010,11340,11340,11340,11340,0
|
|
20230622,170200,128768010,11340,11340,11340,11340,0
|
|
20230622,170100,128768010,11340,11340,11340,11340,0
|
|
20230622,170000,128768010,11340,11340,11340,11340,0
|
|
20230622,165900,128768010,11340,11340,11340,11340,0
|
|
20230622,165800,128768010,11340,11340,11340,11340,0
|
|
20230622,165700,128768010,11340,11340,11340,11340,0
|
|
20230622,165600,128768010,11340,11340,11340,11340,0
|
|
20230622,165500,128768010,11340,11340,11340,11340,0
|
|
20230622,165400,128768010,11340,11340,11340,11340,0
|
|
20230622,165300,128768010,11340,11340,11340,11340,0
|
|
20230622,165200,128768010,11340,11340,11340,11340,0
|
|
20230622,165100,128768010,11340,11340,11340,11340,0
|
|
20230622,165000,128768010,11340,11340,11340,11340,0
|
|
20230622,164900,128768010,11340,11340,11340,11340,0
|
|
20230622,164800,128768010,11340,11340,11340,11340,0
|
|
20230622,164700,128768010,11340,11340,11340,11340,0
|
|
20230622,164600,128768010,11340,11340,11340,11340,0
|
|
20230622,164500,128768010,11340,11340,11340,11340,0
|
|
20230622,164400,128768010,11340,11340,11340,11340,0
|
|
20230622,164300,128768010,11340,11340,11340,11340,0
|
|
20230622,164200,128768010,11340,11340,11340,11340,0
|
|
20230622,164100,128768010,11340,11340,11340,11340,126
|
|
20230622,164000,128768010,11340,11340,11340,11340,0
|
|
20230622,163900,128768010,11340,11340,11340,11340,0
|
|
20230622,163800,128768010,11340,11340,11340,11340,0
|
|
20230622,163700,128768010,11340,11340,11340,11340,0
|
|
20230622,163600,128768010,11340,11340,11340,11340,0
|
|
20230622,163500,128768010,11340,11340,11340,11340,0
|
|
20230622,163400,128768010,11340,11340,11340,11340,0
|
|
20230622,163300,128768010,11340,11340,11340,11340,0
|
|
20230622,163200,128768010,11340,11340,11340,11340,0
|
|
20230622,163100,128768010,11340,11340,11340,11340,0
|
|
20230622,163000,128768010,11340,11340,11340,11340,0
|
|
20230622,162900,128768010,11340,11340,11340,11340,0
|
|
20230622,162800,128768010,11340,11340,11340,11340,0
|
|
20230622,162700,128768010,11340,11340,11340,11340,0
|
|
20230622,162600,128768010,11340,11340,11340,11340,0
|
|
20230622,162500,128768010,11340,11340,11340,11340,0
|
|
20230622,162400,128768010,11340,11340,11340,11340,0
|
|
20230622,162300,128768010,11340,11340,11340,11340,0
|
|
20230622,162200,128768010,11340,11340,11340,11340,0
|
|
20230622,162100,128768010,11340,11340,11340,11340,0
|
|
20230622,162000,128768010,11340,11340,11340,11340,0
|
|
20230622,161900,128768010,11340,11340,11340,11340,0
|
|
20230622,161800,128768010,11340,11340,11340,11340,0
|
|
20230622,161700,128768010,11340,11340,11340,11340,0
|
|
20230622,161600,128768010,11340,11340,11340,11340,0
|
|
20230622,161500,128768010,11340,11340,11340,11340,0
|
|
20230622,161400,128768010,11340,11340,11340,11340,0
|
|
20230622,161300,128768010,11340,11340,11340,11340,0
|
|
20230622,161200,128768010,11340,11340,11340,11340,0
|
|
20230622,161100,128768010,11340,11340,11340,11340,126
|
|
20230622,161000,128768010,11340,11340,11340,11340,0
|
|
20230622,160900,128768010,11340,11340,11340,11340,0
|
|
20230622,160800,128768010,11340,11340,11340,11340,0
|
|
20230622,160700,128768010,11340,11340,11340,11340,0
|
|
20230622,160600,128768010,11340,11340,11340,11340,0
|
|
20230622,160500,128768010,11340,11340,11340,11340,0
|
|
20230622,160400,128768010,11340,11340,11340,11340,0
|
|
20230622,160300,128768010,11340,11340,11340,11340,0
|
|
20230622,160200,128768010,11340,11340,11340,11340,0
|
|
20230622,160100,128768010,11340,11340,11340,11340,0
|
|
20230622,160000,128768010,11340,11340,11340,11340,0
|
|
20230622,155900,128768010,11340,11340,11340,11340,0
|
|
20230622,155800,128768010,11340,11340,11340,11340,0
|
|
20230622,155700,128768010,11340,11340,11340,11340,0
|
|
20230622,155600,128768010,11340,11340,11340,11340,0
|
|
20230622,155500,128768010,11340,11340,11340,11340,0
|
|
20230622,155400,128768010,11340,11340,11340,11340,0
|
|
20230622,155300,128768010,11340,11340,11340,11340,0
|
|
20230622,155200,128768010,11340,11340,11340,11340,0
|
|
20230622,155100,128768010,11340,11340,11340,11340,0
|
|
20230622,155000,128768010,11340,11340,11340,11340,0
|
|
20230622,154900,128768010,11340,11340,11340,11340,0
|
|
20230622,154800,128768010,11340,11340,11340,11340,0
|
|
20230622,154700,128768010,11340,11340,11340,11340,0
|
|
20230622,154600,128768010,11340,11340,11340,11340,0
|
|
20230622,154500,128768010,11340,11340,11340,11340,0
|
|
20230622,154400,128768010,11340,11340,11340,11340,0
|
|
20230622,154300,128768010,11340,11340,11340,11340,0
|
|
20230622,154200,128768010,11340,11340,11340,11340,0
|
|
20230622,154100,128768010,11340,11340,11340,11340,126
|
|
20230622,154000,128768010,11340,11340,11340,11340,0
|
|
20230622,153900,128768010,11340,11340,11340,11340,0
|
|
20230622,153800,128768010,11340,11340,11340,11340,0
|
|
20230622,153700,128768010,11340,11340,11340,11340,0
|
|
20230622,153600,128768010,11340,11340,11340,11340,0
|
|
20230622,153500,128768010,11340,11340,11340,11340,0
|
|
20230622,153400,128768010,11340,11340,11340,11340,0
|
|
20230622,153300,128768010,11340,11340,11340,11340,0
|
|
20230622,153200,128768010,11340,11340,11340,11340,0
|
|
20230622,153100,128768010,11340,11340,11340,11340,0
|
|
20230622,153000,128768010,11340,11340,11340,11340,126
|
|
20230622,152900,127339170,11250,11250,11250,11250,0
|
|
20230622,152800,127339170,11250,11250,11250,11250,0
|
|
20230622,152700,127339170,11250,11250,11250,11250,0
|
|
20230622,152600,127339170,11250,11250,11250,11250,0
|
|
20230622,152500,127339170,11250,11250,11250,11250,0
|
|
20230622,152400,127339170,11250,11250,11250,11250,0
|
|
20230622,152300,127339170,11250,11250,11250,11250,0
|
|
20230622,152200,127339170,11250,11250,11250,11250,0
|
|
20230622,152100,127339170,11250,11250,11250,11250,0
|
|
20230622,152000,127339170,11250,11250,11250,11250,0
|
|
20230622,151900,127339170,11250,11310,11310,11250,2
|
|
20230622,151800,127316610,11300,11300,11300,11300,12
|
|
20230622,151700,127181010,11300,11300,11300,11300,0
|
|
20230622,151600,127181010,11300,11300,11300,11300,0
|
|
20230622,151500,127181010,11300,11300,11300,11300,0
|
|
20230622,151400,127181010,11300,11300,11300,11300,100
|
|
20230622,151300,126051010,11300,11300,11300,11300,0
|
|
20230622,151200,126051010,11300,11300,11300,11300,0
|
|
20230622,151100,126051010,11300,11300,11300,11300,10
|
|
20230622,151000,125938010,11310,11310,11310,11310,0
|
|
20230622,150900,125938010,11310,11310,11310,11310,0
|
|
20230622,150800,125938010,11310,11310,11310,11310,10
|
|
20230622,150700,125824910,11320,11320,11320,11320,0
|
|
20230622,150600,125824910,11320,11320,11320,11320,0
|
|
20230622,150500,125824910,11320,11320,11320,11320,0
|
|
20230622,150400,125824910,11320,11320,11320,11320,0
|
|
20230622,150300,125824910,11320,11320,11320,11320,0
|
|
20230622,150200,125824910,11320,11320,11320,11320,0
|
|
20230622,150100,125824910,11320,11320,11320,11320,0
|
|
20230622,150000,125824910,11320,11320,11320,11320,0
|
|
20230622,145900,125824910,11320,11310,11320,11310,26
|
|
20230622,145800,125530680,11250,11250,11250,11250,0
|
|
20230622,145700,125530680,11250,11250,11250,11250,0
|
|
20230622,145600,125530680,11250,11250,11250,11250,100
|
|
20230622,145500,124405680,11310,11310,11310,11310,1
|
|
20230622,145400,124394370,11300,11300,11300,11300,0
|
|
20230622,145300,124394370,11300,11300,11300,11300,26
|
|
20230622,145200,124100570,11250,11260,11260,11250,112
|
|
20230622,145100,122839910,11300,11300,11300,11300,0
|
|
20230622,145000,122839910,11300,11300,11300,11300,26
|
|
20230622,144900,122546110,11260,11260,11260,11260,30
|
|
20230622,144800,122208310,11260,11260,11260,11260,79
|
|
20230622,144700,121318770,11260,11260,11260,11260,15
|
|
20230622,144600,121149870,11310,11310,11310,11310,26
|
|
20230622,144500,120855810,11260,11260,11260,11260,1
|
|
20230622,144400,120844550,11310,11310,11310,11310,0
|
|
20230622,144300,120844550,11310,11310,11310,11310,26
|
|
20230622,144200,120550490,11310,11310,11310,11310,0
|
|
20230622,144100,120550490,11310,11310,11310,11310,0
|
|
20230622,144000,120550490,11310,11310,11310,11310,0
|
|
20230622,143900,120550490,11310,11310,11310,11310,26
|
|
20230622,143800,120256430,11310,11310,11310,11310,0
|
|
20230622,143700,120256430,11310,11310,11310,11310,0
|
|
20230622,143600,120256430,11310,11310,11310,11310,26
|
|
20230622,143500,119962370,11300,11300,11300,11300,0
|
|
20230622,143400,119962370,11300,11300,11300,11300,0
|
|
20230622,143300,119962370,11300,11300,11300,11300,26
|
|
20230622,143200,119668570,11300,11230,11300,11230,2
|
|
20230622,143100,119646040,11230,11230,11230,11230,0
|
|
20230622,143000,119646040,11230,11230,11230,11230,0
|
|
20230622,142900,119646040,11230,11250,11250,11230,130
|
|
20230622,142800,118185040,11310,11310,11310,11310,0
|
|
20230622,142700,118185040,11310,11310,11310,11310,0
|
|
20230622,142600,118185040,11310,11310,11310,11310,23
|
|
20230622,142500,117924910,11310,11310,11310,11310,0
|
|
20230622,142400,117924910,11310,11310,11310,11310,0
|
|
20230622,142300,117924910,11310,11310,11310,11310,1
|
|
20230622,142200,117913600,11310,11310,11320,11310,26
|
|
20230622,142100,117619510,11320,11320,11320,11320,0
|
|
20230622,142000,117619510,11320,11320,11320,11320,0
|
|
20230622,141900,117619510,11320,11310,11320,11310,25
|
|
20230622,141800,117336750,11310,11310,11310,11310,0
|
|
20230622,141700,117336750,11310,11310,11310,11310,0
|
|
20230622,141600,117336750,11310,11310,11310,11310,0
|
|
20230622,141500,117336750,11310,11310,11310,11310,25
|
|
20230622,141400,117054000,11230,11230,11230,11230,0
|
|
20230622,141300,117054000,11230,11230,11230,11230,0
|
|
20230622,141200,117054000,11230,11230,11230,11230,0
|
|
20230622,141100,117054000,11230,11230,11230,11230,0
|
|
20230622,141000,117054000,11230,11230,11230,11230,0
|
|
20230622,140900,117054000,11230,11320,11320,11230,296
|
|
20230622,140800,113725260,11310,11310,11310,11310,0
|
|
20230622,140700,113725260,11310,11310,11310,11310,0
|
|
20230622,140600,113725260,11310,11310,11310,11310,0
|
|
20230622,140500,113725260,11310,11310,11310,11310,22
|
|
20230622,140400,113476440,11310,11310,11310,11310,0
|
|
20230622,140300,113476440,11310,11310,11310,11310,1
|
|
20230622,140200,113465130,11310,11310,11310,11310,20
|
|
20230622,140100,113238930,11310,11310,11310,11310,45
|
|
20230622,140000,112729980,11310,11310,11310,11310,235
|
|
20230622,135900,110072130,11310,11310,11310,11310,1
|
|
20230622,135800,110060820,11310,11310,11310,11310,22
|
|
20230622,135700,109812000,11260,11260,11260,11260,1
|
|
20230622,135600,109800740,11300,11300,11300,11300,10
|
|
20230622,135500,109687740,11310,11310,11310,11310,21
|
|
20230622,135400,109450230,11300,11300,11300,11300,40
|
|
20230622,135300,108998230,11310,11310,11310,11310,15
|
|
20230622,135200,108828580,11310,11310,11310,11310,6
|
|
20230622,135100,108760720,11310,11310,11310,11310,1
|
|
20230622,135000,108749410,11260,11260,11260,11260,0
|
|
20230622,134900,108749410,11260,11260,11260,11260,1
|
|
20230622,134800,108738150,11310,11310,11310,11310,21
|
|
20230622,134700,108500640,11310,11310,11310,11310,13
|
|
20230622,134600,108353610,11310,11310,11310,11310,5
|
|
20230622,134500,108297060,11310,11310,11310,11310,4
|
|
20230622,134400,108251820,11330,11330,11330,11330,0
|
|
20230622,134300,108251820,11330,11330,11330,11330,0
|
|
20230622,134200,108251820,11330,11330,11330,11330,21
|
|
20230622,134100,108013890,11340,11330,11340,11330,29
|
|
20230622,134000,107685040,11340,11340,11340,11340,0
|
|
20230622,133900,107685040,11340,11340,11340,11340,0
|
|
20230622,133800,107685040,11340,11340,11340,11340,21
|
|
20230622,133700,107446900,11340,11340,11340,11340,0
|
|
20230622,133600,107446900,11340,11330,11340,11240,198
|
|
20230622,133500,105212820,11350,11350,11350,11350,0
|
|
20230622,133400,105212820,11350,11350,11350,11350,32
|
|
20230622,133300,104849620,11350,11350,11350,11350,0
|
|
20230622,133200,104849620,11350,11350,11350,11350,0
|
|
20230622,133100,104849620,11350,11350,11350,11350,41
|
|
20230622,133000,104384270,11350,11350,11350,11350,0
|
|
20230622,132900,104384270,11350,11350,11350,11350,1
|
|
20230622,132800,104372920,11360,11360,11360,11360,0
|
|
20230622,132700,104372920,11360,11360,11360,11360,22
|
|
20230622,132600,104123000,11320,11320,11320,11320,2
|
|
20230622,132500,104100360,11320,11320,11320,11320,13
|
|
20230622,132400,103953200,11340,11370,11370,11340,88
|
|
20230622,132300,102954130,11360,11360,11360,11360,0
|
|
20230622,132200,102954130,11360,11370,11370,11360,62
|
|
20230622,132100,102249610,11370,11380,11380,11360,83
|
|
20230622,132000,101305690,11360,11380,11380,11360,2
|
|
20230622,131900,101282950,11370,11310,11370,11310,7
|
|
20230622,131800,101203570,11210,11310,11310,11210,126
|
|
20230622,131700,99787580,11310,11310,11310,11310,2
|
|
20230622,131600,99764960,11300,11300,11300,11300,0
|
|
20230622,131500,99764960,11300,11290,11300,11290,115
|
|
20230622,131400,98466110,11220,11220,11220,11220,0
|
|
20230622,131300,98466110,11220,11260,11260,11220,20
|
|
20230622,131200,98241350,11290,11290,11290,11290,10
|
|
20230622,131100,98128450,11290,11280,11290,11280,20
|
|
20230622,131000,97902700,11280,11280,11280,11280,21
|
|
20230622,130900,97665820,11280,11280,11280,11280,1
|
|
20230622,130800,97654540,11280,11280,11280,11280,0
|
|
20230622,130700,97654540,11280,11260,11280,11260,50
|
|
20230622,130600,97091100,11260,11260,11260,11260,0
|
|
20230622,130500,97091100,11260,11260,11260,11260,0
|
|
20230622,130400,97091100,11260,11250,11260,11250,2
|
|
20230622,130300,97068590,11180,11180,11180,11180,0
|
|
20230622,130200,97068590,11180,11240,11250,11130,268
|
|
20230622,130100,94074390,11250,11250,11250,11250,55
|
|
20230622,130000,93455640,11260,11260,11260,11260,20
|
|
20230622,125900,93230440,11260,11260,11260,11260,3
|
|
20230622,125800,93196660,11270,11280,11280,11270,2
|
|
20230622,125700,93174110,11290,11290,11290,11290,74
|
|
20230622,125600,92338650,11290,11300,11300,11290,6
|
|
20230622,125500,92270900,11300,11310,11310,11300,46
|
|
20230622,125400,91750760,11370,11370,11370,11370,0
|
|
20230622,125300,91750760,11370,11370,11370,11370,21
|
|
20230622,125200,91511990,11370,11370,11370,11370,0
|
|
20230622,125100,91511990,11370,11370,11370,11370,0
|
|
20230622,125000,91511990,11370,11370,11370,11370,20
|
|
20230622,124900,91284590,11370,11370,11370,11370,0
|
|
20230622,124800,91284590,11370,11370,11370,11370,0
|
|
20230622,124700,91284590,11370,11370,11370,11370,5
|
|
20230622,124600,91227740,11380,11380,11380,11380,20
|
|
20230622,124500,91000140,11380,11380,11380,11380,0
|
|
20230622,124400,91000140,11380,11380,11380,11380,0
|
|
20230622,124300,91000140,11380,11380,11380,11380,21
|
|
20230622,124200,90761160,11370,11370,11370,11370,0
|
|
20230622,124100,90761160,11370,11370,11370,11370,0
|
|
20230622,124000,90761160,11370,11370,11370,11370,7
|
|
20230622,123900,90681570,11370,11370,11370,11370,13
|
|
20230622,123800,90533760,11370,11370,11370,11370,0
|
|
20230622,123700,90533760,11370,11370,11370,11370,8
|
|
20230622,123600,90442800,11370,11370,11370,11370,12
|
|
20230622,123500,90306360,11330,11330,11330,11330,0
|
|
20230622,123400,90306360,11330,11330,11330,11330,1
|
|
20230622,123300,90295030,11370,11370,11370,11370,20
|
|
20230622,123200,90067630,11370,11370,11370,11370,0
|
|
20230622,123100,90067630,11370,11370,11370,11370,9
|
|
20230622,123000,89965300,11370,11350,11380,11350,6
|
|
20230622,122900,89897150,11380,11390,11390,11360,32
|
|
20230622,122800,89532950,11370,11370,11370,11370,115
|
|
20230622,122700,88225400,11400,11400,11400,11400,0
|
|
20230622,122600,88225400,11400,11400,11400,11400,20
|
|
20230622,122500,87997400,11390,11390,11390,11390,81
|
|
20230622,122400,87074810,11390,11390,11390,11390,14
|
|
20230622,122300,86915350,11390,11390,11390,11390,13
|
|
20230622,122200,86767280,11400,11400,11400,11400,20
|
|
20230622,122100,86539280,11400,11400,11400,11400,1
|
|
20230622,122000,86527880,11390,11390,11390,11390,3
|
|
20230622,121900,86493710,11390,11400,11400,11390,22
|
|
20230622,121800,86242930,11390,11390,11390,11390,2
|
|
20230622,121700,86220150,11400,11400,11400,11400,0
|
|
20230622,121600,86220150,11400,11400,11400,11400,0
|
|
20230622,121500,86220150,11400,11390,11400,11390,31
|
|
20230622,121400,85866760,11400,11400,11400,11400,0
|
|
20230622,121300,85866760,11400,11370,11400,11370,3
|
|
20230622,121200,85832620,11400,11400,11400,11400,21
|
|
20230622,121100,85593220,11390,11390,11390,11390,10
|
|
20230622,121000,85479320,11400,11400,11400,11400,0
|
|
20230622,120900,85479320,11400,11400,11400,11400,30
|
|
20230622,120800,85137320,11400,11400,11400,11400,0
|
|
20230622,120700,85137320,11400,11400,11400,11400,0
|
|
20230622,120600,85137320,11400,11400,11400,11400,0
|
|
20230622,120500,85137320,11400,11370,11400,11370,25
|
|
20230622,120400,84852470,11400,11400,11400,11400,0
|
|
20230622,120300,84852470,11400,11400,11400,11400,0
|
|
20230622,120200,84852470,11400,11400,11400,11400,21
|
|
20230622,120100,84613070,11400,11400,11400,11400,0
|
|
20230622,120000,84613070,11400,11400,11400,11400,0
|
|
20230622,115900,84613070,11400,11400,11400,11400,0
|
|
20230622,115800,84613070,11400,11400,11400,11400,20
|
|
20230622,115700,84385070,11400,11400,11400,11400,0
|
|
20230622,115600,84385070,11400,11400,11400,11400,0
|
|
20230622,115500,84385070,11400,11400,11400,11400,20
|
|
20230622,115400,84157070,11400,11400,11400,11400,0
|
|
20230622,115300,84157070,11400,11400,11400,11400,0
|
|
20230622,115200,84157070,11400,11400,11400,11400,20
|
|
20230622,115100,83929070,11400,11400,11400,11400,0
|
|
20230622,115000,83929070,11400,11400,11400,11400,0
|
|
20230622,114900,83929070,11400,11400,11400,11400,0
|
|
20230622,114800,83929070,11400,11400,11400,11400,21
|
|
20230622,114700,83689670,11400,11400,11400,11400,0
|
|
20230622,114600,83689670,11400,11400,11400,11400,0
|
|
20230622,114500,83689670,11400,11400,11400,11400,20
|
|
20230622,114400,83461670,11370,11370,11370,11370,0
|
|
20230622,114300,83461670,11370,11370,11370,11370,1
|
|
20230622,114200,83450300,11400,11400,11400,11400,0
|
|
20230622,114100,83450300,11400,11400,11400,11400,20
|
|
20230622,114000,83222300,11400,11400,11400,11400,0
|
|
20230622,113900,83222300,11400,11400,11400,11400,0
|
|
20230622,113800,83222300,11400,11400,11400,11400,20
|
|
20230622,113700,82994300,11400,11400,11400,11400,0
|
|
20230622,113600,82994300,11400,11400,11400,11400,0
|
|
20230622,113500,82994300,11400,11400,11400,11400,0
|
|
20230622,113400,82994300,11400,11400,11400,11400,21
|
|
20230622,113300,82754900,11400,11400,11400,11400,0
|
|
20230622,113200,82754900,11400,11400,11400,11400,269
|
|
20230622,113100,79688300,11400,11400,11400,11400,20
|
|
20230622,113000,79460300,11400,11400,11400,11400,1
|
|
20230622,112900,79448900,11390,11390,11390,11390,1
|
|
20230622,112800,79437510,11400,11400,11400,11400,23
|
|
20230622,112700,79175310,11400,11400,11400,11400,1
|
|
20230622,112600,79163910,11400,11400,11400,11400,2
|
|
20230622,112500,79141110,11400,11400,11400,11400,0
|
|
20230622,112400,79141110,11400,11360,11400,11360,21
|
|
20230622,112300,78902510,11360,11360,11360,11360,5
|
|
20230622,112200,78845710,11370,11370,11370,11370,1
|
|
20230622,112100,78834340,11400,11400,11400,11400,22
|
|
20230622,112000,78583540,11370,11400,11400,11370,119
|
|
20230622,111900,77227180,11490,11490,11490,11490,0
|
|
20230622,111800,77227180,11490,11490,11490,11490,0
|
|
20230622,111700,77227180,11490,11490,11490,11490,20
|
|
20230622,111600,76997380,11490,11490,11490,11490,1
|
|
20230622,111500,76985890,11400,11400,11400,11400,24
|
|
20230622,111400,76712290,11410,11500,11500,11410,22
|
|
20230622,111300,76459470,11500,11500,11500,11500,0
|
|
20230622,111200,76459470,11500,11500,11500,11500,0
|
|
20230622,111100,76459470,11500,11500,11500,11500,0
|
|
20230622,111000,76459470,11500,11500,11500,11500,20
|
|
20230622,110900,76229470,11500,11500,11500,11500,1
|
|
20230622,110800,76217970,11490,11490,11490,11490,0
|
|
20230622,110700,76217970,11490,11490,11490,11490,21
|
|
20230622,110600,75976680,11500,11500,11500,11500,0
|
|
20230622,110500,75976680,11500,11500,11500,11500,0
|
|
20230622,110400,75976680,11500,11490,11500,11490,21
|
|
20230622,110300,75735380,11490,11490,11490,11490,0
|
|
20230622,110200,75735380,11490,11490,11490,11490,0
|
|
20230622,110100,75735380,11490,11490,11490,11490,5
|
|
20230622,110000,75677930,11490,11490,11490,11490,15
|
|
20230622,105900,75505580,11490,11490,11490,11490,0
|
|
20230622,105800,75505580,11490,11490,11490,11490,0
|
|
20230622,105700,75505580,11490,11490,11490,11490,20
|
|
20230622,105600,75275780,11490,11490,11490,11490,0
|
|
20230622,105500,75275780,11490,11490,11490,11490,0
|
|
20230622,105400,75275780,11490,11490,11490,11490,0
|
|
20230622,105300,75275780,11490,11490,11490,11490,21
|
|
20230622,105200,75034490,11490,11490,11490,11490,0
|
|
20230622,105100,75034490,11490,11490,11490,11490,2
|
|
20230622,105000,75011510,11490,11490,11490,11490,20
|
|
20230622,104900,74781710,11500,11500,11500,11500,0
|
|
20230622,104800,74781710,11500,11500,11500,11500,0
|
|
20230622,104700,74781710,11500,11500,11500,11500,1
|
|
20230622,104600,74770210,11490,11410,11490,11400,113
|
|
20230622,104500,73479640,11490,11490,11490,11490,0
|
|
20230622,104400,73479640,11490,11490,11490,11490,0
|
|
20230622,104300,73479640,11490,11490,11490,11490,20
|
|
20230622,104200,73249840,11510,11510,11510,11510,0
|
|
20230622,104100,73249840,11510,11510,11510,11510,0
|
|
20230622,104000,73249840,11510,11470,11510,11470,23
|
|
20230622,103900,72985950,11470,11470,11470,11470,0
|
|
20230622,103800,72985950,11470,11470,11470,11470,1
|
|
20230622,103700,72974480,11470,11470,11470,11470,0
|
|
20230622,103600,72974480,11470,11470,11470,11470,22
|
|
20230622,103500,72722140,11360,11360,11370,11360,160
|
|
20230622,103400,70904440,11480,11380,11480,11380,51
|
|
20230622,103300,70323860,11390,11420,11480,11390,136
|
|
20230622,103200,68772510,11420,11490,11490,11420,52
|
|
20230622,103100,68177620,11450,11450,11450,11450,22
|
|
20230622,103000,67925720,11500,11500,11500,11500,0
|
|
20230622,102900,67925720,11500,11500,11500,11500,20
|
|
20230622,102800,67695720,11500,11500,11500,11500,0
|
|
20230622,102700,67695720,11500,11500,11500,11500,2
|
|
20230622,102600,67672720,11500,11500,11500,11500,20
|
|
20230622,102500,67442720,11500,11500,11500,11500,0
|
|
20230622,102400,67442720,11500,11500,11500,11500,0
|
|
20230622,102300,67442720,11500,11500,11500,11500,0
|
|
20230622,102200,67442720,11500,11500,11500,11500,20
|
|
20230622,102100,67212720,11500,11500,11500,11500,0
|
|
20230622,102000,67212720,11500,11500,11500,11500,0
|
|
20230622,101900,67212720,11500,11510,11510,11500,22
|
|
20230622,101800,66959710,11500,11500,11500,11500,1
|
|
20230622,101700,66948210,11510,11510,11510,11510,0
|
|
20230622,101600,66948210,11510,11510,11510,11510,91
|
|
20230622,101500,65900800,11480,11480,11480,11480,3
|
|
20230622,101400,65866360,11510,11510,11510,11510,0
|
|
20230622,101300,65866360,11510,11510,11510,11510,19
|
|
20230622,101200,65647670,11510,11510,11510,11510,4
|
|
20230622,101100,65601630,11520,11520,11520,11520,0
|
|
20230622,101000,65601630,11520,11520,11520,11520,9
|
|
20230622,100900,65497950,11530,11530,11530,11530,36
|
|
20230622,100800,65082870,11520,11520,11520,11520,143
|
|
20230622,100700,63435510,11520,11520,11520,11520,5
|
|
20230622,100600,63377910,11520,11520,11520,11520,2
|
|
20230622,100500,63354870,11520,11520,11520,11520,20
|
|
20230622,100400,63124470,11500,11500,11500,11500,190
|
|
20230622,100300,60939470,11500,11500,11500,11500,344
|
|
20230622,100200,56983470,11530,11500,11530,11500,21
|
|
20230622,100100,56741370,11540,11540,11540,11540,353
|
|
20230622,100000,52667750,11540,11540,11540,11540,0
|
|
20230622,095900,52667750,11540,11540,11540,11540,0
|
|
20230622,095800,52667750,11540,11540,11540,11540,20
|
|
20230622,095700,52436950,11540,11530,11540,11530,50
|
|
20230622,095600,51860000,11540,11520,11540,11520,22
|
|
20230622,095500,51606380,11530,11530,11530,11520,65
|
|
20230622,095400,50856980,11510,11510,11510,11510,0
|
|
20230622,095300,50856980,11510,11510,11510,11510,5
|
|
20230622,095200,50799430,11530,11530,11530,11530,20
|
|
20230622,095100,50568830,11540,11530,11540,11530,18
|
|
20230622,095000,50361120,11540,11570,11570,11540,145
|
|
20230622,094900,48685990,11590,11590,11590,11590,0
|
|
20230622,094800,48685990,11590,11590,11590,11590,76
|
|
20230622,094700,47805150,11590,11590,11590,11590,20
|
|
20230622,094600,47573350,11590,11590,11590,11590,22
|
|
20230622,094500,47318370,11530,11540,11590,11530,305
|
|
20230622,094400,43798140,11540,11540,11540,11540,20
|
|
20230622,094300,43567340,11540,11540,11540,11540,0
|
|
20230622,094200,43567340,11540,11540,11540,11540,0
|
|
20230622,094100,43567340,11540,11480,11540,11480,41
|
|
20230622,094000,43094460,11540,11490,11540,11490,275
|
|
20230622,093900,39927770,11500,11490,11500,11490,47
|
|
20230622,093800,39387330,11490,11490,11490,11490,10
|
|
20230622,093700,39272430,11450,11450,11450,11450,7
|
|
20230622,093600,39192280,11440,11440,11440,11440,47
|
|
20230622,093500,38654600,11420,11420,11420,11420,0
|
|
20230622,093400,38654600,11420,11390,11420,11390,677
|
|
20230622,093300,30943000,11380,11430,11430,11380,82
|
|
20230622,093200,30007610,11430,11440,11440,11430,2
|
|
20230622,093100,29984740,11380,11390,11410,11380,83
|
|
20230622,093000,29038790,11390,11390,11390,11390,140
|
|
20230622,092900,27444190,11390,11390,11390,11390,20
|
|
20230622,092800,27216390,11390,11390,11390,11390,40
|
|
20230622,092700,26760790,11390,11390,11390,11390,0
|
|
20230622,092600,26760790,11390,11390,11390,11390,1
|
|
20230622,092500,26749400,11390,11390,11390,11390,35
|
|
20230622,092400,26350750,11400,11380,11400,11380,40
|
|
20230622,092300,25895150,11310,11310,11310,11310,19
|
|
20230622,092200,25680260,11380,11380,11380,11380,21
|
|
20230622,092100,25441280,11380,11380,11380,11380,20
|
|
20230622,092000,25213680,11390,11370,11400,11370,31
|
|
20230622,091900,24860780,11360,11350,11370,11350,190
|
|
20230622,091800,22703680,11350,11300,11350,11300,221
|
|
20230622,091700,20205230,11300,11300,11300,11300,65
|
|
20230622,091600,19470730,11250,11230,11250,11230,173
|
|
20230622,091500,17524640,11230,11230,11230,11230,1
|
|
20230622,091400,17513410,11080,11080,11080,11080,0
|
|
20230622,091300,17513410,11080,11160,11160,11080,283
|
|
20230622,091200,14369840,11160,11160,11160,11160,4
|
|
20230622,091100,14325200,11120,11120,11120,11120,0
|
|
20230622,091000,14325200,11120,11120,11120,11120,100
|
|
20230622,090900,13213200,11110,11160,11160,11110,27
|
|
20230622,090800,12912980,11110,11160,11160,11110,274
|
|
20230622,090700,9856790,11150,11170,11190,11150,98
|
|
20230622,090600,8761690,11170,11160,11170,11160,40
|
|
20230622,090500,8315280,11190,11190,11190,11190,0
|
|
20230622,090400,8315280,11190,11190,11190,11190,0
|
|
20230622,090300,8315280,11190,11190,11190,11180,21
|
|
20230622,090200,8080310,11100,11100,11100,11100,20
|
|
20230622,090100,7858310,11250,11200,11280,11100,371
|
|
20230622,090000,3717160,11270,11090,11300,11090,335
|