608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190500,18610108470,9780,9780,9780,9780,39310
|
|
20230613,190400,18610108470,9780,9780,9780,9780,0
|
|
20230613,190300,18610108470,9780,9780,9780,9780,0
|
|
20230613,190200,18610108470,9780,9780,9780,9780,0
|
|
20230613,190100,18610108470,9780,9780,9780,9780,0
|
|
20230613,190000,18610108470,9780,9780,9780,9780,0
|
|
20230613,185900,18610108470,9780,9780,9780,9780,0
|
|
20230613,185800,18610108470,9780,9780,9780,9780,0
|
|
20230613,185700,18610108470,9780,9780,9780,9780,0
|
|
20230613,185600,18610108470,9780,9780,9780,9780,0
|
|
20230613,185500,18610108470,9780,9780,9780,9780,0
|
|
20230613,185400,18610108470,9780,9780,9780,9780,0
|
|
20230613,185300,18610108470,9780,9780,9780,9780,0
|
|
20230613,185200,18610108470,9780,9780,9780,9780,0
|
|
20230613,185100,18610108470,9780,9780,9780,9780,0
|
|
20230613,185000,18610108470,9780,9780,9780,9780,0
|
|
20230613,184900,18610108470,9780,9780,9780,9780,0
|
|
20230613,184800,18610108470,9780,9780,9780,9780,0
|
|
20230613,184700,18610108470,9780,9780,9780,9780,0
|
|
20230613,184600,18610108470,9780,9780,9780,9780,0
|
|
20230613,184500,18610108470,9780,9780,9780,9780,0
|
|
20230613,184400,18610108470,9780,9780,9780,9780,0
|
|
20230613,184300,18610108470,9780,9780,9780,9780,0
|
|
20230613,184200,18610108470,9780,9780,9780,9780,0
|
|
20230613,184100,18610108470,9780,9780,9780,9780,0
|
|
20230613,184000,18610108470,9780,9780,9780,9780,0
|
|
20230613,183900,18610108470,9780,9780,9780,9780,0
|
|
20230613,183800,18610108470,9780,9780,9780,9780,0
|
|
20230613,183700,18610108470,9780,9780,9780,9780,0
|
|
20230613,183600,18610108470,9780,9780,9780,9780,0
|
|
20230613,183500,18610108470,9780,9780,9780,9780,39310
|
|
20230613,183400,18610108470,9780,9780,9780,9780,0
|
|
20230613,183300,18610108470,9780,9780,9780,9780,0
|
|
20230613,183200,18610108470,9780,9780,9780,9780,0
|
|
20230613,183100,18610108470,9780,9780,9780,9780,0
|
|
20230613,183000,18610108470,9780,9780,9780,9780,0
|
|
20230613,182900,18610108470,9780,9780,9780,9780,0
|
|
20230613,182800,18610108470,9780,9780,9780,9780,0
|
|
20230613,182700,18610108470,9780,9780,9780,9780,0
|
|
20230613,182600,18610108470,9780,9780,9780,9780,0
|
|
20230613,182500,18610108470,9780,9780,9780,9780,0
|
|
20230613,182400,18610108470,9780,9780,9780,9780,0
|
|
20230613,182300,18610108470,9780,9780,9780,9780,0
|
|
20230613,182200,18610108470,9780,9780,9780,9780,0
|
|
20230613,182100,18610108470,9780,9780,9780,9780,0
|
|
20230613,182000,18610108470,9780,9780,9780,9780,0
|
|
20230613,181900,18610108470,9780,9780,9780,9780,0
|
|
20230613,181800,18610108470,9780,9780,9780,9780,0
|
|
20230613,181700,18610108470,9780,9780,9780,9780,0
|
|
20230613,181600,18610108470,9780,9780,9780,9780,0
|
|
20230613,181500,18610108470,9780,9780,9780,9780,0
|
|
20230613,181400,18610108470,9780,9780,9780,9780,0
|
|
20230613,181300,18610108470,9780,9780,9780,9780,0
|
|
20230613,181200,18610108470,9780,9780,9780,9780,0
|
|
20230613,181100,18610108470,9780,9780,9780,9780,0
|
|
20230613,181000,18610108470,9780,9780,9780,9780,0
|
|
20230613,180900,18610108470,9780,9780,9780,9780,0
|
|
20230613,180800,18610108470,9780,9780,9780,9780,0
|
|
20230613,180700,18610108470,9780,9780,9780,9780,0
|
|
20230613,180600,18610108470,9780,9780,9780,9780,0
|
|
20230613,180500,18610108470,9780,9780,9780,9780,39310
|
|
20230613,180400,18610108470,9780,9780,9780,9780,0
|
|
20230613,180300,18610108470,9780,9780,9780,9780,0
|
|
20230613,180200,18610108470,9780,9780,9780,9780,0
|
|
20230613,180100,18610108470,9780,9780,9780,9780,0
|
|
20230613,180000,18610108470,9780,9780,9780,9780,0
|
|
20230613,175900,18610108470,9780,9780,9780,9780,0
|
|
20230613,175800,18610108470,9780,9780,9780,9780,0
|
|
20230613,175700,18610108470,9780,9780,9780,9780,0
|
|
20230613,175600,18610108470,9780,9780,9780,9780,0
|
|
20230613,175500,18610108470,9780,9780,9780,9780,0
|
|
20230613,175400,18610108470,9780,9780,9780,9780,0
|
|
20230613,175300,18610108470,9780,9780,9780,9780,0
|
|
20230613,175200,18610108470,9780,9780,9780,9780,0
|
|
20230613,175100,18610108470,9780,9780,9780,9780,0
|
|
20230613,175000,18610108470,9780,9780,9780,9780,0
|
|
20230613,174900,18610108470,9780,9780,9780,9780,0
|
|
20230613,174800,18610108470,9780,9780,9780,9780,0
|
|
20230613,174700,18610108470,9780,9780,9780,9780,0
|
|
20230613,174600,18610108470,9780,9780,9780,9780,0
|
|
20230613,174500,18610108470,9780,9780,9780,9780,0
|
|
20230613,174400,18610108470,9780,9780,9780,9780,0
|
|
20230613,174300,18610108470,9780,9780,9780,9780,0
|
|
20230613,174200,18610108470,9780,9780,9780,9780,0
|
|
20230613,174100,18610108470,9780,9780,9780,9780,0
|
|
20230613,174000,18610108470,9780,9780,9780,9780,0
|
|
20230613,173900,18610108470,9780,9780,9780,9780,0
|
|
20230613,173800,18610108470,9780,9780,9780,9780,0
|
|
20230613,173700,18610108470,9780,9780,9780,9780,0
|
|
20230613,173600,18610108470,9780,9780,9780,9780,0
|
|
20230613,173500,18610108470,9780,9780,9780,9780,39310
|
|
20230613,173400,18610108470,9780,9780,9780,9780,0
|
|
20230613,173300,18610108470,9780,9780,9780,9780,0
|
|
20230613,173200,18610108470,9780,9780,9780,9780,0
|
|
20230613,173100,18610108470,9780,9780,9780,9780,0
|
|
20230613,173000,18610108470,9780,9780,9780,9780,0
|
|
20230613,172900,18610108470,9780,9780,9780,9780,0
|
|
20230613,172800,18610108470,9780,9780,9780,9780,0
|
|
20230613,172700,18610108470,9780,9780,9780,9780,0
|
|
20230613,172600,18610108470,9780,9780,9780,9780,0
|
|
20230613,172500,18610108470,9780,9780,9780,9780,0
|
|
20230613,172400,18610108470,9780,9780,9780,9780,0
|
|
20230613,172300,18610108470,9780,9780,9780,9780,0
|
|
20230613,172200,18610108470,9780,9780,9780,9780,0
|
|
20230613,172100,18610108470,9780,9780,9780,9780,0
|
|
20230613,172000,18610108470,9780,9780,9780,9780,0
|
|
20230613,171900,18610108470,9780,9780,9780,9780,0
|
|
20230613,171800,18610108470,9780,9780,9780,9780,0
|
|
20230613,171700,18610108470,9780,9780,9780,9780,0
|
|
20230613,171600,18610108470,9780,9780,9780,9780,0
|
|
20230613,171500,18610108470,9780,9780,9780,9780,0
|
|
20230613,171400,18610108470,9780,9780,9780,9780,0
|
|
20230613,171300,18610108470,9780,9780,9780,9780,0
|
|
20230613,171200,18610108470,9780,9780,9780,9780,0
|
|
20230613,171100,18610108470,9780,9780,9780,9780,0
|
|
20230613,171000,18610108470,9780,9780,9780,9780,0
|
|
20230613,170900,18610108470,9780,9780,9780,9780,0
|
|
20230613,170800,18610108470,9780,9780,9780,9780,0
|
|
20230613,170700,18610108470,9780,9780,9780,9780,0
|
|
20230613,170600,18610108470,9780,9780,9780,9780,0
|
|
20230613,170500,18610108470,9780,9780,9780,9780,39310
|
|
20230613,170400,18610108470,9780,9780,9780,9780,0
|
|
20230613,170300,18610108470,9780,9780,9780,9780,0
|
|
20230613,170200,18610108470,9780,9780,9780,9780,0
|
|
20230613,170100,18610108470,9780,9780,9780,9780,0
|
|
20230613,170000,18610108470,9780,9780,9780,9780,0
|
|
20230613,165900,18610108470,9780,9780,9780,9780,0
|
|
20230613,165800,18610108470,9780,9780,9780,9780,0
|
|
20230613,165700,18610108470,9780,9780,9780,9780,0
|
|
20230613,165600,18610108470,9780,9780,9780,9780,0
|
|
20230613,165500,18610108470,9780,9780,9780,9780,0
|
|
20230613,165400,18610108470,9780,9780,9780,9780,0
|
|
20230613,165300,18610108470,9780,9780,9780,9780,0
|
|
20230613,165200,18610108470,9780,9780,9780,9780,0
|
|
20230613,165100,18610108470,9780,9780,9780,9780,0
|
|
20230613,165000,18610108470,9780,9780,9780,9780,0
|
|
20230613,164900,18610108470,9780,9780,9780,9780,0
|
|
20230613,164800,18610108470,9780,9780,9780,9780,0
|
|
20230613,164700,18610108470,9780,9780,9780,9780,0
|
|
20230613,164600,18610108470,9780,9780,9780,9780,0
|
|
20230613,164500,18610108470,9780,9780,9780,9780,0
|
|
20230613,164400,18610108470,9780,9780,9780,9780,0
|
|
20230613,164300,18610108470,9780,9780,9780,9780,0
|
|
20230613,164200,18610108470,9780,9780,9780,9780,0
|
|
20230613,164100,18610108470,9780,9780,9780,9780,0
|
|
20230613,164000,18610108470,9780,9780,9780,9780,0
|
|
20230613,163900,18610108470,9780,9780,9780,9780,0
|
|
20230613,163800,18610108470,9780,9780,9780,9780,0
|
|
20230613,163700,18610108470,9780,9780,9780,9780,0
|
|
20230613,163600,18610108470,9780,9780,9780,9780,0
|
|
20230613,163500,18610108470,9780,9780,9780,9780,39310
|
|
20230613,163400,18610108470,9780,9780,9780,9780,0
|
|
20230613,163300,18610108470,9780,9780,9780,9780,0
|
|
20230613,163200,18610108470,9780,9780,9780,9780,0
|
|
20230613,163100,18610108470,9780,9780,9780,9780,0
|
|
20230613,163000,18610108470,9780,9780,9780,9780,0
|
|
20230613,162900,18610108470,9780,9780,9780,9780,0
|
|
20230613,162800,18610108470,9780,9780,9780,9780,0
|
|
20230613,162700,18610108470,9780,9780,9780,9780,0
|
|
20230613,162600,18610108470,9780,9780,9780,9780,0
|
|
20230613,162500,18610108470,9780,9780,9780,9780,0
|
|
20230613,162400,18610108470,9780,9780,9780,9780,0
|
|
20230613,162300,18610108470,9780,9780,9780,9780,0
|
|
20230613,162200,18610108470,9780,9780,9780,9780,0
|
|
20230613,162100,18610108470,9780,9780,9780,9780,0
|
|
20230613,162000,18610108470,9780,9780,9780,9780,0
|
|
20230613,161900,18610108470,9780,9780,9780,9780,0
|
|
20230613,161800,18610108470,9780,9780,9780,9780,0
|
|
20230613,161700,18610108470,9780,9780,9780,9780,0
|
|
20230613,161600,18610108470,9780,9780,9780,9780,0
|
|
20230613,161500,18610108470,9780,9780,9780,9780,0
|
|
20230613,161400,18610108470,9780,9780,9780,9780,0
|
|
20230613,161300,18610108470,9780,9780,9780,9780,0
|
|
20230613,161200,18610108470,9780,9780,9780,9780,0
|
|
20230613,161100,18610108470,9780,9780,9780,9780,0
|
|
20230613,161000,18610108470,9780,9780,9780,9780,0
|
|
20230613,160900,18610108470,9780,9780,9780,9780,0
|
|
20230613,160800,18610108470,9780,9780,9780,9780,0
|
|
20230613,160700,18610108470,9780,9780,9780,9780,0
|
|
20230613,160600,18610108470,9780,9780,9780,9780,0
|
|
20230613,160500,18610108470,9780,9780,9780,9780,39310
|
|
20230613,160400,18610108470,9780,9780,9780,9780,0
|
|
20230613,160300,18610108470,9780,9780,9780,9780,0
|
|
20230613,160200,18610108470,9780,9780,9780,9780,0
|
|
20230613,160100,18610108470,9780,9780,9780,9780,0
|
|
20230613,160000,18610108470,9780,9780,9780,9780,0
|
|
20230613,155900,18610108470,9780,9780,9780,9780,0
|
|
20230613,155800,18610108470,9780,9780,9780,9780,0
|
|
20230613,155700,18610108470,9780,9780,9780,9780,0
|
|
20230613,155600,18610108470,9780,9780,9780,9780,0
|
|
20230613,155500,18610108470,9780,9780,9780,9780,0
|
|
20230613,155400,18610108470,9780,9780,9780,9780,0
|
|
20230613,155300,18610108470,9780,9780,9780,9780,0
|
|
20230613,155200,18610108470,9780,9780,9780,9780,0
|
|
20230613,155100,18610108470,9780,9780,9780,9780,0
|
|
20230613,155000,18610108470,9780,9780,9780,9780,0
|
|
20230613,154900,18610108470,9780,9780,9780,9780,0
|
|
20230613,154800,18610108470,9780,9780,9780,9780,0
|
|
20230613,154700,18610108470,9780,9780,9780,9780,0
|
|
20230613,154600,18610108470,9780,9780,9780,9780,0
|
|
20230613,154500,18610108470,9780,9780,9780,9780,0
|
|
20230613,154400,18610108470,9780,9780,9780,9780,0
|
|
20230613,154300,18610108470,9780,9780,9780,9780,0
|
|
20230613,154200,18610108470,9780,9780,9780,9780,0
|
|
20230613,154100,18610108470,9780,9780,9780,9780,0
|
|
20230613,154000,18610108470,9780,9780,9780,9780,0
|
|
20230613,153900,18610108470,9780,9780,9780,9780,0
|
|
20230613,153800,18610108470,9780,9780,9780,9780,0
|
|
20230613,153700,18610108470,9780,9780,9780,9780,0
|
|
20230613,153600,18610108470,9780,9780,9780,9780,0
|
|
20230613,153500,18610108470,9780,9780,9780,9780,39310
|
|
20230613,153400,18610108470,9780,9780,9780,9780,0
|
|
20230613,153300,18610108470,9780,9780,9780,9780,0
|
|
20230613,153200,18610108470,9780,9780,9780,9780,0
|
|
20230613,153100,18610108470,9780,9780,9780,9780,0
|
|
20230613,153000,18610108470,9780,9780,9780,9780,39310
|
|
20230613,152900,18225656670,9730,9730,9730,9730,0
|
|
20230613,152800,18225656670,9730,9730,9730,9730,0
|
|
20230613,152700,18225656670,9730,9730,9730,9730,0
|
|
20230613,152600,18225656670,9730,9730,9730,9730,0
|
|
20230613,152500,18225656670,9730,9730,9730,9730,0
|
|
20230613,152400,18225656670,9730,9730,9730,9730,0
|
|
20230613,152300,18225656670,9730,9730,9730,9730,0
|
|
20230613,152200,18225656670,9730,9730,9730,9730,0
|
|
20230613,152100,18225656670,9730,9730,9730,9730,0
|
|
20230613,152000,18225656670,9730,9730,9730,9730,0
|
|
20230613,151900,18225656670,9730,9700,9730,9690,2120
|
|
20230613,151800,18205066780,9690,9690,9700,9680,2976
|
|
20230613,151700,18176224580,9700,9680,9700,9680,5121
|
|
20230613,151600,18126634160,9680,9700,9710,9680,3619
|
|
20230613,151500,18091537840,9700,9710,9710,9700,1648
|
|
20230613,151400,18075536760,9710,9720,9720,9710,603
|
|
20230613,151300,18069681090,9720,9710,9720,9710,785
|
|
20230613,151200,18062050900,9710,9730,9730,9710,3237
|
|
20230613,151100,18030573170,9730,9730,9740,9730,1451
|
|
20230613,151000,18016453920,9730,9740,9740,9720,1783
|
|
20230613,150900,17999105690,9740,9730,9740,9720,4587
|
|
20230613,150800,17954502370,9730,9720,9730,9720,168
|
|
20230613,150700,17952868860,9720,9730,9730,9720,311
|
|
20230613,150600,17949844770,9730,9720,9730,9720,972
|
|
20230613,150500,17940391790,9720,9750,9750,9720,1660
|
|
20230613,150400,17924239440,9750,9750,9750,9750,47
|
|
20230613,150300,17923781190,9750,9740,9750,9740,1023
|
|
20230613,150200,17913817160,9740,9750,9750,9740,760
|
|
20230613,150100,17906412320,9730,9750,9750,9730,1430
|
|
20230613,150000,17892481240,9750,9750,9760,9740,2125
|
|
20230613,145900,17871761660,9760,9780,9780,9750,2972
|
|
20230613,145800,17842728610,9780,9780,9780,9770,418
|
|
20230613,145700,17838640580,9780,9770,9780,9770,793
|
|
20230613,145600,17830888720,9770,9770,9780,9770,584
|
|
20230613,145500,17825180810,9780,9780,9780,9770,245
|
|
20230613,145400,17822785000,9780,9790,9790,9770,1282
|
|
20230613,145300,17810245420,9790,9790,9790,9780,995
|
|
20230613,145200,17800504910,9780,9780,9790,9770,1314
|
|
20230613,145100,17787647160,9770,9780,9790,9770,5339
|
|
20230613,145000,17735405030,9780,9790,9800,9770,1919
|
|
20230613,144900,17716627180,9780,9740,9790,9740,11560
|
|
20230613,144800,17603683820,9740,9740,9740,9740,753
|
|
20230613,144700,17596349600,9740,9760,9760,9740,2067
|
|
20230613,144600,17576198870,9750,9750,9760,9750,3906
|
|
20230613,144500,17538114130,9760,9760,9760,9750,381
|
|
20230613,144400,17534395580,9760,9760,9760,9750,1590
|
|
20230613,144300,17518882530,9760,9760,9760,9760,186
|
|
20230613,144200,17517067170,9760,9760,9760,9750,1148
|
|
20230613,144100,17505864190,9760,9760,9760,9750,393
|
|
20230613,144000,17502028760,9760,9760,9760,9760,900
|
|
20230613,143900,17493244760,9760,9760,9760,9760,245
|
|
20230613,143800,17490853560,9760,9770,9770,9760,631
|
|
20230613,143700,17484693030,9760,9760,9760,9760,1510
|
|
20230613,143600,17469955430,9760,9760,9760,9750,1026
|
|
20230613,143500,17459943670,9760,9750,9760,9750,1997
|
|
20230613,143400,17440454050,9750,9750,9760,9750,1922
|
|
20230613,143300,17421701530,9750,9740,9750,9740,2682
|
|
20230613,143200,17395562360,9740,9740,9740,9730,680
|
|
20230613,143100,17388939940,9740,9740,9740,9730,381
|
|
20230613,143000,17385231000,9730,9700,9730,9690,5210
|
|
20230613,142900,17334624290,9690,9700,9700,9690,1052
|
|
20230613,142800,17324422900,9700,9700,9710,9700,817
|
|
20230613,142700,17316497060,9710,9720,9720,9710,1105
|
|
20230613,142600,17305764870,9730,9720,9730,9720,168
|
|
20230613,142500,17304131740,9720,9730,9730,9720,335
|
|
20230613,142400,17300873720,9730,9720,9740,9720,4301
|
|
20230613,142300,17259036900,9720,9720,9720,9710,656
|
|
20230613,142200,17252662840,9730,9710,9730,9710,826
|
|
20230613,142100,17244635380,9710,9700,9710,9690,2314
|
|
20230613,142000,17222169560,9700,9700,9710,9690,282
|
|
20230613,141900,17219433560,9710,9710,9710,9700,310
|
|
20230613,141800,17216425840,9710,9720,9720,9700,1201
|
|
20230613,141700,17204771380,9720,9710,9720,9700,1458
|
|
20230613,141600,17190614850,9710,9720,9720,9700,708
|
|
20230613,141500,17183738390,9720,9720,9720,9710,360
|
|
20230613,141400,17180240190,9720,9730,9730,9720,367
|
|
20230613,141300,17176672590,9710,9720,9720,9700,3672
|
|
20230613,141200,17141003340,9720,9700,9730,9700,2037
|
|
20230613,141100,17121216340,9700,9690,9710,9690,1345
|
|
20230613,141000,17108172350,9680,9680,9680,9680,377
|
|
20230613,140900,17104522990,9680,9680,9680,9670,337
|
|
20230613,140800,17101261520,9680,9680,9680,9680,437
|
|
20230613,140700,17097031360,9680,9690,9690,9680,1745
|
|
20230613,140600,17080137550,9690,9710,9710,9690,2139
|
|
20230613,140500,17059392020,9710,9700,9710,9700,207
|
|
20230613,140400,17057383800,9710,9710,9710,9700,619
|
|
20230613,140300,17051374370,9710,9680,9710,9680,5720
|
|
20230613,140200,16995931160,9680,9650,9690,9650,5470
|
|
20230613,140100,16943082070,9660,9660,9660,9650,1492
|
|
20230613,140000,16928684140,9660,9660,9660,9660,50
|
|
20230613,135900,16928201140,9660,9650,9660,9650,981
|
|
20230613,135800,16918734380,9650,9650,9660,9650,542
|
|
20230613,135700,16913503410,9650,9660,9660,9650,222
|
|
20230613,135600,16911359390,9660,9660,9670,9660,203
|
|
20230613,135500,16909398390,9660,9670,9670,9660,1013
|
|
20230613,135400,16899603690,9660,9650,9660,9650,868
|
|
20230613,135300,16891221210,9650,9660,9660,9650,197
|
|
20230613,135200,16889319080,9660,9630,9670,9630,5145
|
|
20230613,135100,16839707640,9630,9630,9630,9630,585
|
|
20230613,135000,16834074090,9610,9600,9610,9600,1455
|
|
20230613,134900,16820097940,9600,9600,9600,9590,2316
|
|
20230613,134800,16797871330,9600,9600,9600,9600,254
|
|
20230613,134700,16795432930,9610,9610,9610,9600,1146
|
|
20230613,134600,16784429870,9620,9620,9620,9620,18
|
|
20230613,134500,16784256710,9620,9620,9620,9620,322
|
|
20230613,134400,16781159070,9620,9620,9620,9620,407
|
|
20230613,134300,16777243730,9610,9610,9610,9610,821
|
|
20230613,134200,16769353920,9600,9600,9610,9600,893
|
|
20230613,134100,16760781110,9600,9590,9620,9580,3453
|
|
20230613,134000,16727621830,9580,9590,9590,9570,8052
|
|
20230613,133900,16650521530,9590,9590,9590,9590,585
|
|
20230613,133800,16644911380,9590,9600,9600,9590,1497
|
|
20230613,133700,16630553420,9600,9610,9620,9600,1903
|
|
20230613,133600,16612283060,9610,9610,9610,9610,1573
|
|
20230613,133500,16597166530,9600,9610,9610,9600,209
|
|
20230613,133400,16595159120,9610,9600,9610,9600,124
|
|
20230613,133300,16593968250,9600,9600,9600,9600,635
|
|
20230613,133200,16587872250,9600,9610,9610,9600,504
|
|
20230613,133100,16583029070,9610,9600,9610,9590,1118
|
|
20230613,133000,16572292380,9590,9600,9600,9590,2435
|
|
20230613,132900,16548917640,9590,9600,9600,9590,1355
|
|
20230613,132800,16535922690,9600,9600,9610,9600,1574
|
|
20230613,132700,16520806820,9590,9590,9600,9590,1386
|
|
20230613,132600,16507503320,9600,9600,9600,9590,2857
|
|
20230613,132500,16480080060,9600,9600,9600,9600,2848
|
|
20230613,132400,16452739260,9610,9600,9610,9590,3578
|
|
20230613,132300,16418392560,9600,9600,9610,9590,2102
|
|
20230613,132200,16398219840,9590,9600,9600,9590,3163
|
|
20230613,132100,16367857700,9590,9580,9620,9580,5086
|
|
20230613,132000,16319077390,9580,9590,9590,9570,4202
|
|
20230613,131900,16278815190,9590,9600,9610,9590,9097
|
|
20230613,131800,16191500580,9610,9640,9640,9600,12327
|
|
20230613,131700,16072942550,9640,9660,9660,9640,3840
|
|
20230613,131600,16035922600,9650,9660,9660,9650,1128
|
|
20230613,131500,16025036680,9660,9660,9660,9660,246
|
|
20230613,131400,16022660320,9660,9650,9660,9650,2451
|
|
20230613,131300,15999008090,9650,9660,9660,9650,2516
|
|
20230613,131200,15974713260,9670,9660,9670,9660,270
|
|
20230613,131100,15972102960,9670,9670,9670,9660,209
|
|
20230613,131000,15970082500,9670,9660,9670,9660,521
|
|
20230613,130900,15965049630,9660,9660,9660,9660,823
|
|
20230613,130800,15957099450,9660,9670,9670,9660,1394
|
|
20230613,130700,15943620470,9670,9670,9670,9660,234
|
|
20230613,130600,15941358690,9670,9670,9670,9670,833
|
|
20230613,130500,15933303580,9670,9670,9670,9670,86
|
|
20230613,130400,15932471960,9670,9680,9690,9670,1514
|
|
20230613,130300,15917826780,9670,9680,9680,9670,1681
|
|
20230613,130200,15901555240,9670,9670,9670,9670,247
|
|
20230613,130100,15899166750,9670,9670,9670,9670,141
|
|
20230613,130000,15897803280,9670,9670,9680,9670,631
|
|
20230613,125900,15891701290,9670,9670,9670,9660,648
|
|
20230613,125800,15885435140,9670,9670,9670,9660,1297
|
|
20230613,125700,15872893160,9670,9680,9680,9670,1813
|
|
20230613,125600,15855360360,9670,9670,9670,9670,324
|
|
20230613,125500,15852227280,9670,9670,9670,9670,78
|
|
20230613,125400,15851473020,9670,9680,9680,9670,1933
|
|
20230613,125300,15832780860,9680,9680,9680,9680,57
|
|
20230613,125200,15832229100,9680,9690,9690,9670,1225
|
|
20230613,125100,15820371560,9690,9690,9700,9690,584
|
|
20230613,125000,15814712470,9690,9690,9700,9690,228
|
|
20230613,124900,15812501150,9690,9690,9700,9690,1774
|
|
20230613,124800,15795299820,9690,9690,9690,9690,622
|
|
20230613,124700,15789272640,9690,9690,9690,9690,470
|
|
20230613,124600,15784718340,9690,9690,9690,9680,196
|
|
20230613,124500,15782819400,9690,9680,9700,9680,227
|
|
20230613,124400,15780620690,9690,9690,9690,9680,422
|
|
20230613,124300,15776531520,9690,9690,9690,9690,718
|
|
20230613,124200,15769574100,9690,9690,9690,9690,91
|
|
20230613,124100,15768692310,9690,9690,9690,9680,195
|
|
20230613,124000,15766802860,9680,9680,9680,9670,777
|
|
20230613,123900,15759282240,9680,9680,9680,9670,1345
|
|
20230613,123800,15746266380,9680,9690,9690,9670,608
|
|
20230613,123700,15740384300,9690,9680,9690,9680,292
|
|
20230613,123600,15737556820,9680,9690,9690,9680,1851
|
|
20230613,123500,15719633590,9700,9700,9700,9690,742
|
|
20230613,123400,15712442910,9700,9710,9710,9700,2508
|
|
20230613,123300,15688113080,9710,9710,9710,9700,1539
|
|
20230613,123200,15673180210,9710,9710,9710,9700,598
|
|
20230613,123100,15667375990,9710,9720,9730,9710,674
|
|
20230613,123000,15660827290,9710,9710,9710,9710,1213
|
|
20230613,122900,15649049060,9710,9710,9710,9700,364
|
|
20230613,122800,15645518090,9710,9710,9710,9710,211
|
|
20230613,122700,15643469280,9710,9710,9710,9710,1384
|
|
20230613,122600,15630030640,9710,9710,9710,9700,205
|
|
20230613,122500,15628040360,9720,9710,9720,9700,965
|
|
20230613,122400,15618668390,9710,9720,9730,9700,1731
|
|
20230613,122300,15601852300,9720,9720,9720,9720,844
|
|
20230613,122200,15593648620,9720,9710,9720,9710,634
|
|
20230613,122100,15587487120,9720,9710,9720,9710,630
|
|
20230613,122000,15581369010,9710,9710,9710,9710,25
|
|
20230613,121900,15581126260,9710,9710,9720,9710,591
|
|
20230613,121800,15575384900,9710,9710,9710,9700,533
|
|
20230613,121700,15570213300,9700,9700,9700,9700,6
|
|
20230613,121600,15570155100,9710,9700,9710,9700,1122
|
|
20230613,121500,15559271640,9700,9690,9700,9690,1157
|
|
20230613,121400,15548055480,9690,9690,9700,9690,581
|
|
20230613,121300,15542424450,9680,9690,9690,9680,349
|
|
20230613,121200,15539045180,9680,9690,9690,9680,1179
|
|
20230613,121100,15527625130,9680,9690,9690,9680,1903
|
|
20230613,121000,15509191960,9690,9710,9710,9690,1584
|
|
20230613,120900,15493824220,9710,9710,9710,9700,1301
|
|
20230613,120800,15481196820,9720,9710,9720,9700,471
|
|
20230613,120700,15476623140,9710,9710,9710,9700,1848
|
|
20230613,120600,15458680370,9710,9710,9710,9700,1329
|
|
20230613,120500,15445775880,9710,9710,9730,9700,8595
|
|
20230613,120400,15362251350,9730,9690,9730,9690,4248
|
|
20230613,120300,15320997690,9700,9690,9700,9680,3309
|
|
20230613,120200,15288940510,9680,9700,9720,9680,11832
|
|
20230613,120100,15174208660,9710,9690,9710,9680,2171
|
|
20230613,120000,15153145120,9690,9690,9700,9690,3209
|
|
20230613,115900,15122033730,9690,9680,9690,9680,607
|
|
20230613,115800,15116152350,9680,9670,9680,9670,989
|
|
20230613,115700,15106579910,9670,9660,9670,9660,1108
|
|
20230613,115600,15095865590,9660,9670,9670,9660,67
|
|
20230613,115500,15095218350,9660,9650,9660,9650,1809
|
|
20230613,115400,15077743920,9660,9660,9660,9650,876
|
|
20230613,115300,15069283760,9660,9660,9670,9660,1379
|
|
20230613,115200,15055956630,9670,9660,9670,9660,339
|
|
20230613,115100,15052681830,9650,9670,9680,9650,1600
|
|
20230613,115000,15037214090,9670,9680,9690,9670,1624
|
|
20230613,114900,15021495030,9680,9680,9680,9680,580
|
|
20230613,114800,15015880630,9670,9660,9670,9650,5370
|
|
20230613,114700,14964028230,9670,9670,9670,9660,973
|
|
20230613,114600,14954619670,9670,9680,9680,9660,1195
|
|
20230613,114500,14943058700,9680,9660,9680,9660,4922
|
|
20230613,114400,14895489830,9660,9670,9670,9660,2224
|
|
20230613,114300,14874005520,9670,9670,9680,9670,446
|
|
20230613,114200,14869692690,9670,9680,9690,9670,2115
|
|
20230613,114100,14849236410,9690,9680,9700,9680,3558
|
|
20230613,114000,14814758120,9690,9680,9690,9670,1014
|
|
20230613,113900,14804941970,9680,9690,9700,9670,2190
|
|
20230613,113800,14783738660,9690,9710,9710,9690,2231
|
|
20230613,113700,14762100070,9710,9700,9710,9690,521
|
|
20230613,113600,14757047100,9690,9710,9710,9690,838
|
|
20230613,113500,14748922780,9710,9700,9710,9690,729
|
|
20230613,113400,14741852360,9700,9700,9710,9700,760
|
|
20230613,113300,14734480110,9700,9720,9730,9700,5443
|
|
20230613,113200,14681668980,9720,9750,9750,9710,5019
|
|
20230613,113100,14632870770,9750,9740,9750,9740,1109
|
|
20230613,113000,14622068100,9740,9740,9740,9740,243
|
|
20230613,112900,14619701280,9730,9740,9740,9730,3278
|
|
20230613,112800,14587783510,9740,9750,9750,9740,1300
|
|
20230613,112700,14575110980,9750,9780,9780,9750,3060
|
|
20230613,112600,14545267340,9780,9770,9780,9760,742
|
|
20230613,112500,14538019610,9770,9770,9770,9760,1196
|
|
20230613,112400,14526339290,9770,9760,9770,9760,1171
|
|
20230613,112300,14514909130,9770,9760,9770,9760,460
|
|
20230613,112200,14510419500,9760,9770,9770,9760,1142
|
|
20230613,112100,14499270720,9780,9770,9780,9770,176
|
|
20230613,112000,14497551030,9770,9760,9770,9750,1188
|
|
20230613,111900,14485950750,9760,9760,9770,9760,357
|
|
20230613,111800,14482464910,9770,9760,9770,9750,2346
|
|
20230613,111700,14459572250,9770,9780,9780,9760,1938
|
|
20230613,111600,14440645570,9770,9770,9780,9760,1496
|
|
20230613,111500,14426030940,9760,9760,9780,9760,3698
|
|
20230613,111400,14389929000,9770,9790,9800,9770,3973
|
|
20230613,111300,14351068210,9790,9820,9820,9790,3464
|
|
20230613,111200,14317098420,9820,9810,9820,9810,795
|
|
20230613,111100,14309296170,9820,9830,9840,9810,4269
|
|
20230613,111000,14267368200,9840,9870,9890,9830,15740
|
|
20230613,110900,14112365060,9870,9840,9920,9830,20287
|
|
20230613,110800,13911659160,9840,9820,9850,9820,3314
|
|
20230613,110700,13879048680,9820,9810,9830,9810,767
|
|
20230613,110600,13871516000,9810,9790,9820,9790,834
|
|
20230613,110500,13863348020,9780,9800,9800,9760,4776
|
|
20230613,110400,13816653030,9800,9800,9820,9800,2455
|
|
20230613,110300,13792574820,9800,9790,9810,9770,6195
|
|
20230613,110200,13731942150,9780,9830,9840,9780,10237
|
|
20230613,110100,13631645190,9830,9820,9840,9820,5009
|
|
20230613,110000,13582402330,9840,9840,9890,9810,11486
|
|
20230613,105900,13469280410,9850,9840,9860,9820,11304
|
|
20230613,105800,13358085330,9840,9800,9920,9760,43914
|
|
20230613,105700,12925191870,9810,9720,10000,9720,96512
|
|
20230613,105600,11972212600,9720,9720,9720,9720,210
|
|
20230613,105500,11970171400,9720,9720,9720,9710,3248
|
|
20230613,105400,11938600990,9720,9720,9720,9710,1099
|
|
20230613,105300,11927925830,9730,9710,9730,9710,196
|
|
20230613,105200,11926019850,9710,9720,9730,9710,370
|
|
20230613,105100,11922423450,9730,9720,9730,9710,964
|
|
20230613,105000,11913053520,9720,9730,9730,9720,898
|
|
20230613,104900,11904316570,9730,9740,9740,9730,1750
|
|
20230613,104800,11887272400,9750,9750,9750,9740,249
|
|
20230613,104700,11884845950,9750,9730,9750,9730,4451
|
|
20230613,104600,11841498610,9740,9730,9740,9730,1934
|
|
20230613,104500,11822679990,9740,9710,9740,9710,1504
|
|
20230613,104400,11808052770,9710,9690,9710,9690,2486
|
|
20230613,104300,11783939810,9690,9670,9690,9670,965
|
|
20230613,104200,11774595700,9680,9640,9680,9630,5720
|
|
20230613,104100,11719426120,9640,9650,9680,9630,15484
|
|
20230613,104000,11569974640,9650,9650,9660,9650,2056
|
|
20230613,103900,11550134060,9650,9650,9660,9650,2640
|
|
20230613,103800,11524650370,9650,9670,9670,9650,1550
|
|
20230613,103700,11509677940,9670,9670,9690,9660,5578
|
|
20230613,103600,11455742500,9670,9680,9680,9670,5379
|
|
20230613,103500,11403704640,9680,9690,9690,9680,2432
|
|
20230613,103400,11380148910,9690,9700,9700,9680,6965
|
|
20230613,103300,11312664710,9700,9720,9730,9690,9690
|
|
20230613,103200,11218620000,9720,9730,9730,9720,1214
|
|
20230613,103100,11206809100,9740,9740,9740,9730,1611
|
|
20230613,103000,11191118460,9740,9720,9740,9720,588
|
|
20230613,102900,11185399470,9720,9740,9740,9720,349
|
|
20230613,102800,11182006770,9740,9740,9740,9710,6119
|
|
20230613,102700,11122529960,9730,9740,9740,9730,1909
|
|
20230613,102600,11103948860,9740,9750,9750,9740,311
|
|
20230613,102500,11100916640,9750,9760,9760,9750,550
|
|
20230613,102400,11095553630,9740,9750,9760,9740,2575
|
|
20230613,102300,11070451370,9750,9760,9760,9750,623
|
|
20230613,102200,11064374020,9770,9750,9780,9750,6823
|
|
20230613,102100,10997697910,9750,9780,9780,9750,1614
|
|
20230613,102000,10981956200,9780,9780,9780,9730,15016
|
|
20230613,101900,10835483220,9780,9780,9780,9770,556
|
|
20230613,101800,10830045640,9780,9790,9790,9780,2483
|
|
20230613,101700,10805760940,9790,9780,9790,9780,1540
|
|
20230613,101600,10790689820,9780,9770,9790,9770,1503
|
|
20230613,101500,10775993670,9780,9770,9790,9770,5673
|
|
20230613,101400,10720531540,9770,9770,9770,9760,1483
|
|
20230613,101300,10706043030,9760,9770,9770,9760,1228
|
|
20230613,101200,10694046970,9760,9760,9770,9760,238
|
|
20230613,101100,10691724070,9770,9790,9800,9760,3218
|
|
20230613,101000,10660274680,9790,9770,9790,9760,1331
|
|
20230613,100900,10647264870,9760,9750,9760,9750,2328
|
|
20230613,100800,10624544690,9760,9780,9780,9750,4003
|
|
20230613,100700,10585473860,9770,9800,9800,9770,4553
|
|
20230613,100600,10540912120,9800,9800,9810,9800,1510
|
|
20230613,100500,10526105890,9810,9800,9810,9790,1273
|
|
20230613,100400,10513634810,9800,9790,9800,9790,1718
|
|
20230613,100300,10496801870,9800,9780,9800,9780,1349
|
|
20230613,100200,10483593180,9780,9810,9820,9780,6465
|
|
20230613,100100,10420236720,9810,9820,9820,9800,2494
|
|
20230613,100000,10395771220,9820,9790,9830,9790,14379
|
|
20230613,095900,10254717500,9780,9760,9780,9750,6660
|
|
20230613,095800,10189636520,9760,9750,9770,9740,1036
|
|
20230613,095700,10179530020,9750,9750,9770,9740,3225
|
|
20230613,095600,10148084390,9760,9770,9770,9750,752
|
|
20230613,095500,10140743140,9770,9780,9790,9770,2503
|
|
20230613,095400,10116280900,9770,9750,9780,9730,6667
|
|
20230613,095300,10051241710,9750,9780,9780,9710,5344
|
|
20230613,095200,9999199040,9780,9770,9780,9760,1694
|
|
20230613,095100,9982654930,9770,9780,9780,9770,2395
|
|
20230613,095000,9959236900,9780,9790,9800,9780,1711
|
|
20230613,094900,9942494200,9790,9790,9810,9770,9797
|
|
20230613,094800,9846637760,9770,9730,9780,9710,6661
|
|
20230613,094700,9781711970,9740,9750,9760,9720,3633
|
|
20230613,094600,9746351760,9760,9750,9770,9750,6420
|
|
20230613,094500,9683718400,9760,9780,9790,9760,2225
|
|
20230613,094400,9661971290,9790,9790,9800,9770,2710
|
|
20230613,094300,9635466840,9800,9790,9800,9780,4539
|
|
20230613,094200,9591003440,9800,9800,9800,9800,1919
|
|
20230613,094100,9572197240,9800,9840,9850,9790,5319
|
|
20230613,094000,9519928080,9850,9850,9880,9840,11529
|
|
20230613,093900,9406295360,9870,9730,9880,9730,18211
|
|
20230613,093800,9227636360,9730,9710,9740,9710,3150
|
|
20230613,093700,9196968250,9720,9690,9740,9620,5476
|
|
20230613,093600,9143929080,9690,9720,9760,9620,17068
|
|
20230613,093500,8978785170,9710,9710,9720,9680,11420
|
|
20230613,093400,8868048880,9710,9740,9740,9710,3960
|
|
20230613,093300,8829563180,9750,9760,9780,9740,5075
|
|
20230613,093200,8780002990,9760,9780,9800,9760,7341
|
|
20230613,093100,8708175850,9790,9730,9790,9720,7826
|
|
20230613,093000,8631792450,9730,9730,9730,9710,5722
|
|
20230613,092900,8576173730,9730,9710,9740,9680,11901
|
|
20230613,092800,8460654090,9710,9720,9730,9710,5141
|
|
20230613,092700,8410680160,9730,9750,9770,9700,12044
|
|
20230613,092600,8293331920,9750,9790,9800,9700,12225
|
|
20230613,092500,8174255940,9780,9750,9800,9740,15117
|
|
20230613,092400,8026530560,9740,9780,9780,9670,25383
|
|
20230613,092300,7780028560,9780,9860,9870,9740,45289
|
|
20230613,092200,7335841360,9860,9960,9960,9860,21434
|
|
20230613,092100,7123536290,9970,9980,9990,9920,21651
|
|
20230613,092000,6908098450,9980,9950,9990,9900,52770
|
|
20230613,091900,6383597260,9950,9950,9960,9900,29079
|
|
20230613,091800,6094614970,9950,10020,10030,9940,61846
|
|
20230613,091700,5476760020,10030,9960,10040,9950,72615
|
|
20230613,091600,4750328290,9960,9870,9960,9860,64382
|
|
20230613,091500,4111651600,9890,9720,9910,9720,63558
|
|
20230613,091400,3487409760,9710,9680,9730,9680,27111
|
|
20230613,091300,3224314850,9680,9670,9690,9620,29053
|
|
20230613,091200,2943789070,9660,9680,9740,9650,19533
|
|
20230613,091100,2754377260,9690,9720,9720,9620,33764
|
|
20230613,091000,2428464460,9720,9580,9740,9570,38631
|
|
20230613,090900,2055634740,9570,9470,9610,9460,34985
|
|
20230613,090800,1722401030,9470,9430,9470,9390,13491
|
|
20230613,090700,1595234320,9430,9420,9430,9390,14189
|
|
20230613,090600,1461776890,9420,9410,9450,9400,8083
|
|
20230613,090500,1385593110,9400,9390,9420,9340,15198
|
|
20230613,090400,1242950900,9390,9460,9470,9370,27125
|
|
20230613,090300,987440310,9440,9440,9490,9420,30686
|
|
20230613,090200,697454590,9440,9350,9470,9330,32846
|
|
20230613,090100,388842400,9350,9400,9410,9280,16088
|
|
20230613,090000,238218350,9400,9220,9430,9220,24869
|