643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,193900,13451031160,13850,13850,13850,13850,0
|
|
20230612,193800,13451031160,13850,13850,13850,13850,0
|
|
20230612,193700,13451031160,13850,13850,13850,13850,0
|
|
20230612,193600,13451031160,13850,13850,13850,13850,0
|
|
20230612,193500,13451031160,13850,13850,13850,13850,0
|
|
20230612,193400,13451031160,13850,13850,13850,13850,0
|
|
20230612,193300,13451031160,13850,13850,13850,13850,0
|
|
20230612,193200,13451031160,13850,13850,13850,13850,0
|
|
20230612,193100,13451031160,13850,13850,13850,13850,0
|
|
20230612,193000,13451031160,13850,13850,13850,13850,0
|
|
20230612,192900,13451031160,13850,13850,13850,13850,0
|
|
20230612,192800,13451031160,13850,13850,13850,13850,0
|
|
20230612,192700,13451031160,13850,13850,13850,13850,0
|
|
20230612,192600,13451031160,13850,13850,13850,13850,0
|
|
20230612,192500,13451031160,13850,13850,13850,13850,0
|
|
20230612,192400,13451031160,13850,13850,13850,13850,0
|
|
20230612,192300,13451031160,13850,13850,13850,13850,0
|
|
20230612,192200,13451031160,13850,13850,13850,13850,0
|
|
20230612,192100,13451031160,13850,13850,13850,13850,0
|
|
20230612,192000,13451031160,13850,13850,13850,13850,0
|
|
20230612,191900,13451031160,13850,13850,13850,13850,0
|
|
20230612,191800,13451031160,13850,13850,13850,13850,0
|
|
20230612,191700,13451031160,13850,13850,13850,13850,0
|
|
20230612,191600,13451031160,13850,13850,13850,13850,0
|
|
20230612,191500,13451031160,13850,13850,13850,13850,0
|
|
20230612,191400,13451031160,13850,13850,13850,13850,0
|
|
20230612,191300,13451031160,13850,13850,13850,13850,0
|
|
20230612,191200,13451031160,13850,13850,13850,13850,0
|
|
20230612,191100,13451031160,13850,13850,13850,13850,0
|
|
20230612,191000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,190900,13451031160,13850,13850,13850,13850,0
|
|
20230612,190800,13451031160,13850,13850,13850,13850,0
|
|
20230612,190700,13451031160,13850,13850,13850,13850,0
|
|
20230612,190600,13451031160,13850,13850,13850,13850,0
|
|
20230612,190500,13451031160,13850,13850,13850,13850,0
|
|
20230612,190400,13451031160,13850,13850,13850,13850,0
|
|
20230612,190300,13451031160,13850,13850,13850,13850,0
|
|
20230612,190200,13451031160,13850,13850,13850,13850,0
|
|
20230612,190100,13451031160,13850,13850,13850,13850,0
|
|
20230612,190000,13451031160,13850,13850,13850,13850,0
|
|
20230612,185900,13451031160,13850,13850,13850,13850,0
|
|
20230612,185800,13451031160,13850,13850,13850,13850,0
|
|
20230612,185700,13451031160,13850,13850,13850,13850,0
|
|
20230612,185600,13451031160,13850,13850,13850,13850,0
|
|
20230612,185500,13451031160,13850,13850,13850,13850,0
|
|
20230612,185400,13451031160,13850,13850,13850,13850,0
|
|
20230612,185300,13451031160,13850,13850,13850,13850,0
|
|
20230612,185200,13451031160,13850,13850,13850,13850,0
|
|
20230612,185100,13451031160,13850,13850,13850,13850,0
|
|
20230612,185000,13451031160,13850,13850,13850,13850,0
|
|
20230612,184900,13451031160,13850,13850,13850,13850,0
|
|
20230612,184800,13451031160,13850,13850,13850,13850,0
|
|
20230612,184700,13451031160,13850,13850,13850,13850,0
|
|
20230612,184600,13451031160,13850,13850,13850,13850,0
|
|
20230612,184500,13451031160,13850,13850,13850,13850,0
|
|
20230612,184400,13451031160,13850,13850,13850,13850,0
|
|
20230612,184300,13451031160,13850,13850,13850,13850,0
|
|
20230612,184200,13451031160,13850,13850,13850,13850,0
|
|
20230612,184100,13451031160,13850,13850,13850,13850,0
|
|
20230612,184000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,183900,13451031160,13850,13850,13850,13850,0
|
|
20230612,183800,13451031160,13850,13850,13850,13850,0
|
|
20230612,183700,13451031160,13850,13850,13850,13850,0
|
|
20230612,183600,13451031160,13850,13850,13850,13850,0
|
|
20230612,183500,13451031160,13850,13850,13850,13850,0
|
|
20230612,183400,13451031160,13850,13850,13850,13850,0
|
|
20230612,183300,13451031160,13850,13850,13850,13850,0
|
|
20230612,183200,13451031160,13850,13850,13850,13850,0
|
|
20230612,183100,13451031160,13850,13850,13850,13850,0
|
|
20230612,183000,13451031160,13850,13850,13850,13850,0
|
|
20230612,182900,13451031160,13850,13850,13850,13850,0
|
|
20230612,182800,13451031160,13850,13850,13850,13850,0
|
|
20230612,182700,13451031160,13850,13850,13850,13850,0
|
|
20230612,182600,13451031160,13850,13850,13850,13850,0
|
|
20230612,182500,13451031160,13850,13850,13850,13850,0
|
|
20230612,182400,13451031160,13850,13850,13850,13850,0
|
|
20230612,182300,13451031160,13850,13850,13850,13850,0
|
|
20230612,182200,13451031160,13850,13850,13850,13850,0
|
|
20230612,182100,13451031160,13850,13850,13850,13850,0
|
|
20230612,182000,13451031160,13850,13850,13850,13850,0
|
|
20230612,181900,13451031160,13850,13850,13850,13850,0
|
|
20230612,181800,13451031160,13850,13850,13850,13850,0
|
|
20230612,181700,13451031160,13850,13850,13850,13850,0
|
|
20230612,181600,13451031160,13850,13850,13850,13850,0
|
|
20230612,181500,13451031160,13850,13850,13850,13850,0
|
|
20230612,181400,13451031160,13850,13850,13850,13850,0
|
|
20230612,181300,13451031160,13850,13850,13850,13850,0
|
|
20230612,181200,13451031160,13850,13850,13850,13850,0
|
|
20230612,181100,13451031160,13850,13850,13850,13850,0
|
|
20230612,181000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,180900,13451031160,13850,13850,13850,13850,0
|
|
20230612,180800,13451031160,13850,13850,13850,13850,0
|
|
20230612,180700,13451031160,13850,13850,13850,13850,0
|
|
20230612,180600,13451031160,13850,13850,13850,13850,0
|
|
20230612,180500,13451031160,13850,13850,13850,13850,0
|
|
20230612,180400,13451031160,13850,13850,13850,13850,0
|
|
20230612,180300,13451031160,13850,13850,13850,13850,0
|
|
20230612,180200,13451031160,13850,13850,13850,13850,0
|
|
20230612,180100,13451031160,13850,13850,13850,13850,0
|
|
20230612,180000,13451031160,13850,13850,13850,13850,0
|
|
20230612,175900,13451031160,13850,13850,13850,13850,0
|
|
20230612,175800,13451031160,13850,13850,13850,13850,0
|
|
20230612,175700,13451031160,13850,13850,13850,13850,0
|
|
20230612,175600,13451031160,13850,13850,13850,13850,0
|
|
20230612,175500,13451031160,13850,13850,13850,13850,0
|
|
20230612,175400,13451031160,13850,13850,13850,13850,0
|
|
20230612,175300,13451031160,13850,13850,13850,13850,0
|
|
20230612,175200,13451031160,13850,13850,13850,13850,0
|
|
20230612,175100,13451031160,13850,13850,13850,13850,0
|
|
20230612,175000,13451031160,13850,13850,13850,13850,0
|
|
20230612,174900,13451031160,13850,13850,13850,13850,0
|
|
20230612,174800,13451031160,13850,13850,13850,13850,0
|
|
20230612,174700,13451031160,13850,13850,13850,13850,0
|
|
20230612,174600,13451031160,13850,13850,13850,13850,0
|
|
20230612,174500,13451031160,13850,13850,13850,13850,0
|
|
20230612,174400,13451031160,13850,13850,13850,13850,0
|
|
20230612,174300,13451031160,13850,13850,13850,13850,0
|
|
20230612,174200,13451031160,13850,13850,13850,13850,0
|
|
20230612,174100,13451031160,13850,13850,13850,13850,0
|
|
20230612,174000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,173900,13451031160,13850,13850,13850,13850,0
|
|
20230612,173800,13451031160,13850,13850,13850,13850,0
|
|
20230612,173700,13451031160,13850,13850,13850,13850,0
|
|
20230612,173600,13451031160,13850,13850,13850,13850,0
|
|
20230612,173500,13451031160,13850,13850,13850,13850,0
|
|
20230612,173400,13451031160,13850,13850,13850,13850,0
|
|
20230612,173300,13451031160,13850,13850,13850,13850,0
|
|
20230612,173200,13451031160,13850,13850,13850,13850,0
|
|
20230612,173100,13451031160,13850,13850,13850,13850,0
|
|
20230612,173000,13451031160,13850,13850,13850,13850,0
|
|
20230612,172900,13451031160,13850,13850,13850,13850,0
|
|
20230612,172800,13451031160,13850,13850,13850,13850,0
|
|
20230612,172700,13451031160,13850,13850,13850,13850,0
|
|
20230612,172600,13451031160,13850,13850,13850,13850,0
|
|
20230612,172500,13451031160,13850,13850,13850,13850,0
|
|
20230612,172400,13451031160,13850,13850,13850,13850,0
|
|
20230612,172300,13451031160,13850,13850,13850,13850,0
|
|
20230612,172200,13451031160,13850,13850,13850,13850,0
|
|
20230612,172100,13451031160,13850,13850,13850,13850,0
|
|
20230612,172000,13451031160,13850,13850,13850,13850,0
|
|
20230612,171900,13451031160,13850,13850,13850,13850,0
|
|
20230612,171800,13451031160,13850,13850,13850,13850,0
|
|
20230612,171700,13451031160,13850,13850,13850,13850,0
|
|
20230612,171600,13451031160,13850,13850,13850,13850,0
|
|
20230612,171500,13451031160,13850,13850,13850,13850,0
|
|
20230612,171400,13451031160,13850,13850,13850,13850,0
|
|
20230612,171300,13451031160,13850,13850,13850,13850,0
|
|
20230612,171200,13451031160,13850,13850,13850,13850,0
|
|
20230612,171100,13451031160,13850,13850,13850,13850,0
|
|
20230612,171000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,170900,13451031160,13850,13850,13850,13850,0
|
|
20230612,170800,13451031160,13850,13850,13850,13850,0
|
|
20230612,170700,13451031160,13850,13850,13850,13850,0
|
|
20230612,170600,13451031160,13850,13850,13850,13850,0
|
|
20230612,170500,13451031160,13850,13850,13850,13850,0
|
|
20230612,170400,13451031160,13850,13850,13850,13850,0
|
|
20230612,170300,13451031160,13850,13850,13850,13850,0
|
|
20230612,170200,13451031160,13850,13850,13850,13850,0
|
|
20230612,170100,13451031160,13850,13850,13850,13850,0
|
|
20230612,170000,13451031160,13850,13850,13850,13850,0
|
|
20230612,165900,13451031160,13850,13850,13850,13850,0
|
|
20230612,165800,13451031160,13850,13850,13850,13850,0
|
|
20230612,165700,13451031160,13850,13850,13850,13850,0
|
|
20230612,165600,13451031160,13850,13850,13850,13850,0
|
|
20230612,165500,13451031160,13850,13850,13850,13850,0
|
|
20230612,165400,13451031160,13850,13850,13850,13850,0
|
|
20230612,165300,13451031160,13850,13850,13850,13850,0
|
|
20230612,165200,13451031160,13850,13850,13850,13850,0
|
|
20230612,165100,13451031160,13850,13850,13850,13850,0
|
|
20230612,165000,13451031160,13850,13850,13850,13850,0
|
|
20230612,164900,13451031160,13850,13850,13850,13850,0
|
|
20230612,164800,13451031160,13850,13850,13850,13850,0
|
|
20230612,164700,13451031160,13850,13850,13850,13850,0
|
|
20230612,164600,13451031160,13850,13850,13850,13850,0
|
|
20230612,164500,13451031160,13850,13850,13850,13850,0
|
|
20230612,164400,13451031160,13850,13850,13850,13850,0
|
|
20230612,164300,13451031160,13850,13850,13850,13850,0
|
|
20230612,164200,13451031160,13850,13850,13850,13850,0
|
|
20230612,164100,13451031160,13850,13850,13850,13850,0
|
|
20230612,164000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,163900,13451031160,13850,13850,13850,13850,0
|
|
20230612,163800,13451031160,13850,13850,13850,13850,0
|
|
20230612,163700,13451031160,13850,13850,13850,13850,0
|
|
20230612,163600,13451031160,13850,13850,13850,13850,0
|
|
20230612,163500,13451031160,13850,13850,13850,13850,0
|
|
20230612,163400,13451031160,13850,13850,13850,13850,0
|
|
20230612,163300,13451031160,13850,13850,13850,13850,0
|
|
20230612,163200,13451031160,13850,13850,13850,13850,0
|
|
20230612,163100,13451031160,13850,13850,13850,13850,0
|
|
20230612,163000,13451031160,13850,13850,13850,13850,0
|
|
20230612,162900,13451031160,13850,13850,13850,13850,0
|
|
20230612,162800,13451031160,13850,13850,13850,13850,0
|
|
20230612,162700,13451031160,13850,13850,13850,13850,0
|
|
20230612,162600,13451031160,13850,13850,13850,13850,0
|
|
20230612,162500,13451031160,13850,13850,13850,13850,0
|
|
20230612,162400,13451031160,13850,13850,13850,13850,0
|
|
20230612,162300,13451031160,13850,13850,13850,13850,0
|
|
20230612,162200,13451031160,13850,13850,13850,13850,0
|
|
20230612,162100,13451031160,13850,13850,13850,13850,0
|
|
20230612,162000,13451031160,13850,13850,13850,13850,0
|
|
20230612,161900,13451031160,13850,13850,13850,13850,0
|
|
20230612,161800,13451031160,13850,13850,13850,13850,0
|
|
20230612,161700,13451031160,13850,13850,13850,13850,0
|
|
20230612,161600,13451031160,13850,13850,13850,13850,0
|
|
20230612,161500,13451031160,13850,13850,13850,13850,0
|
|
20230612,161400,13451031160,13850,13850,13850,13850,0
|
|
20230612,161300,13451031160,13850,13850,13850,13850,0
|
|
20230612,161200,13451031160,13850,13850,13850,13850,0
|
|
20230612,161100,13451031160,13850,13850,13850,13850,0
|
|
20230612,161000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,160900,13451031160,13850,13850,13850,13850,0
|
|
20230612,160800,13451031160,13850,13850,13850,13850,0
|
|
20230612,160700,13451031160,13850,13850,13850,13850,0
|
|
20230612,160600,13451031160,13850,13850,13850,13850,0
|
|
20230612,160500,13451031160,13850,13850,13850,13850,0
|
|
20230612,160400,13451031160,13850,13850,13850,13850,0
|
|
20230612,160300,13451031160,13850,13850,13850,13850,0
|
|
20230612,160200,13451031160,13850,13850,13850,13850,0
|
|
20230612,160100,13451031160,13850,13850,13850,13850,0
|
|
20230612,160000,13451031160,13850,13850,13850,13850,0
|
|
20230612,155900,13451031160,13850,13850,13850,13850,0
|
|
20230612,155800,13451031160,13850,13850,13850,13850,0
|
|
20230612,155700,13451031160,13850,13850,13850,13850,0
|
|
20230612,155600,13451031160,13850,13850,13850,13850,0
|
|
20230612,155500,13451031160,13850,13850,13850,13850,0
|
|
20230612,155400,13451031160,13850,13850,13850,13850,0
|
|
20230612,155300,13451031160,13850,13850,13850,13850,0
|
|
20230612,155200,13451031160,13850,13850,13850,13850,0
|
|
20230612,155100,13451031160,13850,13850,13850,13850,0
|
|
20230612,155000,13451031160,13850,13850,13850,13850,0
|
|
20230612,154900,13451031160,13850,13850,13850,13850,0
|
|
20230612,154800,13451031160,13850,13850,13850,13850,0
|
|
20230612,154700,13451031160,13850,13850,13850,13850,0
|
|
20230612,154600,13451031160,13850,13850,13850,13850,0
|
|
20230612,154500,13451031160,13850,13850,13850,13850,0
|
|
20230612,154400,13451031160,13850,13850,13850,13850,0
|
|
20230612,154300,13451031160,13850,13850,13850,13850,0
|
|
20230612,154200,13451031160,13850,13850,13850,13850,0
|
|
20230612,154100,13451031160,13850,13850,13850,13850,0
|
|
20230612,154000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,153900,13451031160,13850,13850,13850,13850,0
|
|
20230612,153800,13451031160,13850,13850,13850,13850,0
|
|
20230612,153700,13451031160,13850,13850,13850,13850,0
|
|
20230612,153600,13451031160,13850,13850,13850,13850,0
|
|
20230612,153500,13451031160,13850,13850,13850,13850,0
|
|
20230612,153400,13451031160,13850,13850,13850,13850,0
|
|
20230612,153300,13451031160,13850,13850,13850,13850,0
|
|
20230612,153200,13451031160,13850,13850,13850,13850,0
|
|
20230612,153100,13451031160,13850,13850,13850,13850,0
|
|
20230612,153000,13451031160,13850,13850,13850,13850,13657
|
|
20230612,152900,13261881710,13870,13870,13870,13870,0
|
|
20230612,152800,13261881710,13870,13870,13870,13870,0
|
|
20230612,152700,13261881710,13870,13870,13870,13870,0
|
|
20230612,152600,13261881710,13870,13870,13870,13870,0
|
|
20230612,152500,13261881710,13870,13870,13870,13870,0
|
|
20230612,152400,13261881710,13870,13870,13870,13870,0
|
|
20230612,152300,13261881710,13870,13870,13870,13870,0
|
|
20230612,152200,13261881710,13870,13870,13870,13870,0
|
|
20230612,152100,13261881710,13870,13870,13870,13870,0
|
|
20230612,152000,13261881710,13870,13870,13870,13870,0
|
|
20230612,151900,13261881710,13870,13870,13890,13870,1253
|
|
20230612,151800,13244493700,13870,13880,13890,13870,1279
|
|
20230612,151700,13226734640,13890,13880,13890,13880,1437
|
|
20230612,151600,13206783820,13890,13880,13890,13860,812
|
|
20230612,151500,13195506440,13890,13850,13890,13850,969
|
|
20230612,151400,13182068410,13850,13880,13880,13850,1715
|
|
20230612,151300,13158284170,13860,13880,13890,13860,621
|
|
20230612,151200,13149664430,13890,13880,13890,13870,1902
|
|
20230612,151100,13123266070,13880,13890,13900,13880,448
|
|
20230612,151000,13117043760,13890,13860,13900,13860,3279
|
|
20230612,150900,13071488280,13860,13880,13890,13860,1126
|
|
20230612,150800,13055863100,13880,13900,13900,13870,679
|
|
20230612,150700,13046433770,13900,13860,13900,13860,7274
|
|
20230612,150600,12945374910,13860,13870,13880,13860,5680
|
|
20230612,150500,12866542560,13870,13870,13880,13870,522
|
|
20230612,150400,12859298710,13880,13870,13880,13870,258
|
|
20230612,150300,12855717680,13870,13850,13890,13850,1374
|
|
20230612,150200,12836640180,13850,13890,13890,13850,2099
|
|
20230612,150100,12807518830,13880,13890,13890,13880,391
|
|
20230612,150000,12802089960,13890,13870,13890,13870,1874
|
|
20230612,145900,12776079730,13880,13890,13890,13870,855
|
|
20230612,145800,12764212320,13880,13900,13900,13880,491
|
|
20230612,145700,12757394760,13870,13860,13900,13800,3659
|
|
20230612,145600,12706710650,13850,13900,13900,13840,938
|
|
20230612,145500,12693710270,13860,13900,13910,13860,7139
|
|
20230612,145400,12594586500,13910,13910,13910,13900,1832
|
|
20230612,145300,12569107910,13910,13910,13920,13900,3036
|
|
20230612,145200,12526897880,13910,13900,13920,13900,2940
|
|
20230612,145100,12486023680,13900,13890,13900,13890,1481
|
|
20230612,145000,12465439040,13900,13900,13900,13880,995
|
|
20230612,144900,12451614260,13900,13890,13900,13880,2224
|
|
20230612,144800,12420717350,13890,13890,13930,13890,15774
|
|
20230612,144700,12201388150,13890,13850,13890,13850,6010
|
|
20230612,144600,12118008030,13860,13860,13860,13850,645
|
|
20230612,144500,12109070340,13850,13850,13870,13850,2038
|
|
20230612,144400,12080822450,13850,13860,13860,13840,642
|
|
20230612,144300,12071930080,13850,13850,13860,13840,1118
|
|
20230612,144200,12056443390,13860,13830,13860,13830,1330
|
|
20230612,144100,12038028020,13840,13830,13840,13830,5766
|
|
20230612,144000,11958228240,13830,13830,13840,13820,1172
|
|
20230612,143900,11942024760,13830,13820,13840,13820,1542
|
|
20230612,143800,11920687220,13830,13830,13830,13820,950
|
|
20230612,143700,11907555980,13820,13820,13840,13820,444
|
|
20230612,143600,11901416320,13830,13830,13840,13830,3105
|
|
20230612,143500,11858457250,13830,13820,13830,13820,1254
|
|
20230612,143400,11841125830,13820,13810,13820,13790,316
|
|
20230612,143300,11836765470,13810,13800,13830,13800,3618
|
|
20230612,143200,11786801190,13810,13820,13820,13810,726
|
|
20230612,143100,11776769180,13820,13820,13830,13820,415
|
|
20230612,143000,11771030890,13820,13820,13830,13800,2679
|
|
20230612,142900,11734006620,13820,13830,13830,13810,949
|
|
20230612,142800,11720887870,13840,13840,13840,13810,679
|
|
20230612,142700,11711504950,13840,13840,13850,13840,1507
|
|
20230612,142600,11690634850,13850,13850,13860,13830,875
|
|
20230612,142500,11678519940,13850,13850,13850,13850,355
|
|
20230612,142400,11673603190,13860,13860,13870,13850,1679
|
|
20230612,142300,11650328940,13860,13840,13860,13840,1181
|
|
20230612,142200,11633972180,13840,13820,13850,13820,977
|
|
20230612,142100,11620461020,13860,13860,13860,13820,1234
|
|
20230612,142000,11603359500,13810,13820,13820,13810,29
|
|
20230612,141900,11602958980,13860,13820,13860,13800,698
|
|
20230612,141800,11593318370,13860,13850,13860,13850,1484
|
|
20230612,141700,11572751300,13810,13790,13860,13790,183
|
|
20230612,141600,11570219700,13790,13830,13860,13790,466
|
|
20230612,141500,11563772610,13830,13830,13850,13760,1527
|
|
20230612,141400,11542654160,13760,13840,13840,13760,1200
|
|
20230612,141300,11526075690,13840,13810,13840,13810,1773
|
|
20230612,141200,11501577120,13780,13780,13780,13760,4753
|
|
20230612,141100,11436086510,13760,13770,13780,13760,311
|
|
20230612,141000,11431804160,13780,13780,13780,13750,1640
|
|
20230612,140900,11409240970,13780,13810,13820,13780,2998
|
|
20230612,140800,11367836100,13810,13810,13810,13800,3
|
|
20230612,140700,11367794680,13810,13800,13810,13800,190
|
|
20230612,140600,11365171680,13810,13800,13810,13780,1122
|
|
20230612,140500,11349683260,13800,13800,13800,13800,118
|
|
20230612,140400,11348054860,13780,13780,13780,13780,12
|
|
20230612,140300,11347889500,13780,13800,13810,13780,1159
|
|
20230612,140200,11331884390,13800,13810,13810,13800,341
|
|
20230612,140100,11327176750,13810,13810,13810,13800,36
|
|
20230612,140000,11326679650,13810,13780,13820,13780,1110
|
|
20230612,135900,11311352950,13740,13760,13800,13730,189
|
|
20230612,135800,11308755470,13760,13800,13800,13760,110
|
|
20230612,135700,11307237870,13810,13730,13810,13720,2340
|
|
20230612,135600,11275029860,13730,13740,13740,13730,372
|
|
20230612,135500,11269920910,13730,13760,13800,13730,969
|
|
20230612,135400,11256593960,13760,13780,13820,13760,1190
|
|
20230612,135300,11240156710,13800,13800,13820,13800,111
|
|
20230612,135200,11238622910,13820,13800,13820,13800,26
|
|
20230612,135100,11238264080,13830,13780,13830,13780,1962
|
|
20230612,135000,11211198370,13790,13790,13800,13790,562
|
|
20230612,134900,11203444270,13800,13850,13850,13800,1829
|
|
20230612,134800,11178164080,13860,13850,13880,13850,1244
|
|
20230612,134700,11160916610,13830,13820,13850,13820,23
|
|
20230612,134600,11160598610,13860,13850,13870,13820,921
|
|
20230612,134500,11147845070,13870,13870,13890,13830,1106
|
|
20230612,134400,11132497300,13850,13870,13870,13850,112
|
|
20230612,134300,11130944060,13870,13840,13880,13840,1577
|
|
20230612,134200,11109060470,13840,13860,13880,13840,1777
|
|
20230612,134100,11084398370,13860,13870,13880,13850,1159
|
|
20230612,134000,11068328760,13870,13870,13880,13860,249
|
|
20230612,133900,11064873640,13870,13830,13880,13830,2447
|
|
20230612,133800,11030942350,13860,13850,13860,13820,1182
|
|
20230612,133700,11014568970,13850,13850,13850,13850,183
|
|
20230612,133600,11012034420,13830,13830,13860,13830,1753
|
|
20230612,133500,10987747460,13850,13850,13850,13830,246
|
|
20230612,133400,10984342300,13850,13820,13850,13820,519
|
|
20230612,133300,10977160580,13820,13830,13830,13820,204
|
|
20230612,133200,10974340080,13830,13760,13830,13760,7266
|
|
20230612,133100,10874024920,13740,13740,13740,13740,264
|
|
20230612,133000,10870397560,13740,13770,13790,13740,2151
|
|
20230612,132900,10840821660,13770,13770,13770,13770,189
|
|
20230612,132800,10838219130,13770,13800,13810,13770,812
|
|
20230612,132700,10827020150,13800,13790,13800,13790,329
|
|
20230612,132600,10822480850,13800,13800,13800,13800,101
|
|
20230612,132500,10821087050,13810,13810,13810,13790,183
|
|
20230612,132400,10818561060,13810,13800,13810,13790,1349
|
|
20230612,132300,10799956310,13800,13800,13800,13800,470
|
|
20230612,132200,10793470310,13800,13780,13800,13780,448
|
|
20230612,132100,10787293330,13780,13760,13790,13760,805
|
|
20230612,132000,10776208280,13760,13780,13790,13760,684
|
|
20230612,131900,10766790880,13780,13770,13780,13760,240
|
|
20230612,131800,10763486800,13770,13780,13800,13760,458
|
|
20230612,131700,10757170890,13780,13820,13840,13780,1680
|
|
20230612,131600,10733968890,13820,13850,13850,13820,302
|
|
20230612,131500,10729792170,13850,13810,13850,13810,929
|
|
20230612,131400,10716942030,13810,13810,13820,13810,1271
|
|
20230612,131300,10699389380,13820,13830,13840,13820,444
|
|
20230612,131200,10693248580,13830,13810,13840,13810,953
|
|
20230612,131100,10680072850,13800,13830,13850,13780,3009
|
|
20230612,131000,10638515210,13830,13870,13870,13830,1698
|
|
20230612,130900,10614990110,13870,13880,13880,13860,1312
|
|
20230612,130800,10596790590,13880,13870,13890,13860,2237
|
|
20230612,130700,10565740270,13860,13840,13870,13820,4548
|
|
20230612,130600,10502756540,13840,13820,13850,13820,3751
|
|
20230612,130500,10450848810,13830,13760,13840,13760,25207
|
|
20230612,130400,10103153090,13760,13740,13760,13730,6965
|
|
20230612,130300,10007434930,13740,13730,13740,13730,690
|
|
20230612,130200,9997956130,13730,13740,13740,13730,68
|
|
20230612,130100,9997022460,13740,13740,13740,13720,1321
|
|
20230612,130000,9978884120,13740,13730,13740,13730,1004
|
|
20230612,125900,9965099180,13740,13730,13740,13720,984
|
|
20230612,125800,9951589460,13730,13720,13730,13720,126
|
|
20230612,125700,9949859740,13730,13740,13740,13730,302
|
|
20230612,125600,9945712000,13710,13730,13740,13710,9460
|
|
20230612,125500,9815837240,13730,13700,13730,13700,3890
|
|
20230612,125400,9762476950,13700,13680,13700,13660,8056
|
|
20230612,125300,9652238730,13680,13660,13680,13660,294
|
|
20230612,125200,9648221300,13660,13660,13680,13660,327
|
|
20230612,125100,9643752480,13680,13660,13680,13660,601
|
|
20230612,125000,9635537130,13650,13650,13650,13640,263
|
|
20230612,124900,9631947400,13650,13650,13660,13640,1247
|
|
20230612,124800,9614928980,13660,13660,13660,13660,10
|
|
20230612,124700,9614792380,13670,13660,13680,13660,151
|
|
20230612,124600,9612728210,13660,13680,13680,13660,1165
|
|
20230612,124500,9596806810,13680,13680,13690,13680,446
|
|
20230612,124400,9590704530,13680,13680,13680,13680,202
|
|
20230612,124300,9587941170,13670,13680,13700,13670,1068
|
|
20230612,124200,9573328680,13680,13680,13680,13670,606
|
|
20230612,124100,9565041030,13700,13700,13700,13700,1
|
|
20230612,124000,9565027330,13700,13700,13700,13680,2610
|
|
20230612,123900,9529302900,13710,13710,13710,13700,735
|
|
20230612,123800,9519226730,13710,13710,13720,13700,1417
|
|
20230612,123700,9499804390,13710,13710,13710,13710,126
|
|
20230612,123600,9498076930,13710,13690,13720,13690,359
|
|
20230612,123500,9493154950,13690,13700,13700,13680,795
|
|
20230612,123400,9482265120,13700,13700,13700,13700,71
|
|
20230612,123300,9481292420,13700,13710,13720,13700,733
|
|
20230612,123200,9471242560,13710,13710,13710,13710,782
|
|
20230612,123100,9460521340,13710,13700,13720,13700,2763
|
|
20230612,123000,9422640560,13700,13690,13710,13690,4223
|
|
20230612,122900,9364782460,13690,13690,13700,13690,6827
|
|
20230612,122800,9271317710,13690,13670,13690,13670,4586
|
|
20230612,122700,9208578720,13680,13670,13680,13670,1517
|
|
20230612,122600,9187837380,13660,13660,13660,13660,2440
|
|
20230612,122500,9154506980,13660,13650,13660,13650,181
|
|
20230612,122400,9152035320,13650,13650,13660,13650,332
|
|
20230612,122300,9147502480,13650,13660,13660,13650,151
|
|
20230612,122200,9145441320,13660,13660,13660,13660,0
|
|
20230612,122100,9145441320,13660,13660,13660,13600,915
|
|
20230612,122000,9132967130,13660,13650,13660,13650,303
|
|
20230612,121900,9128829150,13650,13650,13650,13650,111
|
|
20230612,121800,9127314000,13640,13640,13640,13640,51
|
|
20230612,121700,9126618360,13640,13600,13650,13600,516
|
|
20230612,121600,9119578520,13600,13620,13620,13600,1841
|
|
20230612,121500,9094540700,13630,13630,13630,13630,186
|
|
20230612,121400,9092005520,13640,13630,13640,13630,114
|
|
20230612,121300,9090450700,13640,13640,13640,13640,184
|
|
20230612,121200,9087940940,13640,13600,13640,13600,1012
|
|
20230612,121100,9074152660,13640,13640,13640,13640,60
|
|
20230612,121000,9073334260,13640,13640,13640,13600,253
|
|
20230612,120900,9069888260,13640,13640,13640,13640,44
|
|
20230612,120800,9069288100,13640,13640,13640,13640,45
|
|
20230612,120700,9068674300,13640,13640,13640,13600,145
|
|
20230612,120600,9066696540,13640,13640,13640,13640,53
|
|
20230612,120500,9065973620,13640,13630,13640,13630,185
|
|
20230612,120400,9063451650,13640,13600,13640,13580,947
|
|
20230612,120300,9050573960,13640,13640,13650,13590,68062
|
|
20230612,120200,8124877850,13650,13660,13660,13640,329
|
|
20230612,120100,8120386890,13660,13670,13670,13660,291
|
|
20230612,120000,8116410820,13680,13680,13680,13660,1486
|
|
20230612,115900,8096086800,13680,13640,13680,13640,220
|
|
20230612,115800,8093081350,13680,13630,13680,13630,2054
|
|
20230612,115700,8065002940,13670,13660,13670,13660,110
|
|
20230612,115600,8063499250,13670,13660,13670,13660,222
|
|
20230612,115500,8060465460,13660,13630,13660,13630,370
|
|
20230612,115400,8055414370,13650,13630,13650,13630,384
|
|
20230612,115300,8050173070,13650,13660,13660,13650,439
|
|
20230612,115200,8044178240,13670,13660,13670,13660,773
|
|
20230612,115100,8033618010,13660,13660,13660,13630,472
|
|
20230612,115000,8027177880,13660,13660,13660,13620,453
|
|
20230612,114900,8020993730,13670,13670,13670,13660,204
|
|
20230612,114800,8018205390,13670,13630,13670,13620,1779
|
|
20230612,114700,7993929480,13630,13630,13630,13620,601
|
|
20230612,114600,7985738340,13630,13620,13640,13620,255
|
|
20230612,114500,7982261280,13640,13640,13640,13620,124
|
|
20230612,114400,7980570280,13650,13620,13650,13620,226
|
|
20230612,114300,7977485980,13650,13640,13650,13620,211
|
|
20230612,114200,7974607650,13640,13640,13640,13640,285
|
|
20230612,114100,7970720250,13640,13640,13640,13640,205
|
|
20230612,114000,7967924050,13640,13610,13640,13610,145
|
|
20230612,113900,7965947670,13630,13630,13640,13610,514
|
|
20230612,113800,7958944190,13640,13630,13650,13630,734
|
|
20230612,113700,7948939320,13660,13630,13660,13630,262
|
|
20230612,113600,7945362510,13630,13650,13650,13630,891
|
|
20230612,113500,7933201250,13660,13640,13670,13630,493
|
|
20230612,113400,7926473240,13670,13670,13670,13640,125
|
|
20230612,113300,7924764520,13670,13670,13670,13670,407
|
|
20230612,113200,7919200830,13670,13670,13670,13670,207
|
|
20230612,113100,7916371140,13670,13630,13670,13630,112
|
|
20230612,113000,7914840420,13630,13670,13670,13630,259
|
|
20230612,112900,7911300850,13670,13660,13670,13660,1319
|
|
20230612,112800,7893270890,13670,13670,13680,13670,4324
|
|
20230612,112700,7834159870,13670,13640,13670,13630,769
|
|
20230612,112600,7823651720,13650,13650,13660,13640,118
|
|
20230612,112500,7822040100,13670,13670,13670,13630,390
|
|
20230612,112400,7816714790,13670,13630,13670,13630,134
|
|
20230612,112300,7814884650,13630,13630,13670,13630,268
|
|
20230612,112200,7811223610,13670,13670,13670,13670,114
|
|
20230612,112100,7809665230,13630,13670,13670,13630,826
|
|
20230612,112000,7798392050,13680,13690,13690,13670,479
|
|
20230612,111900,7791838340,13610,13690,13690,13610,1620
|
|
20230612,111800,7769704190,13690,13670,13690,13670,2969
|
|
20230612,111700,7729089880,13670,13670,13680,13670,2257
|
|
20230612,111600,7698225250,13670,13670,13680,13670,535
|
|
20230612,111500,7690907520,13670,13670,13670,13670,527
|
|
20230612,111400,7683703430,13670,13680,13680,13670,342
|
|
20230612,111300,7679026170,13680,13650,13680,13650,5327
|
|
20230612,111200,7606223020,13640,13650,13650,13630,1143
|
|
20230612,111100,7590621190,13650,13620,13650,13610,797
|
|
20230612,111000,7579746800,13610,13610,13650,13610,254
|
|
20230612,110900,7576284120,13640,13630,13650,13600,971
|
|
20230612,110800,7563052220,13630,13600,13630,13600,3108
|
|
20230612,110700,7520704650,13600,13600,13620,13600,123
|
|
20230612,110600,7519030490,13630,13620,13630,13590,316
|
|
20230612,110500,7514730280,13620,13590,13630,13590,499
|
|
20230612,110400,7507931530,13630,13570,13630,13570,624
|
|
20230612,110300,7499454260,13570,13570,13630,13570,238
|
|
20230612,110200,7496220520,13570,13630,13630,13570,922
|
|
20230612,110100,7483687540,13640,13630,13640,13600,1299
|
|
20230612,110000,7465993100,13640,13610,13640,13610,174
|
|
20230612,105900,7463623480,13600,13550,13600,13550,308
|
|
20230612,105800,7459437730,13550,13560,13590,13550,1645
|
|
20230612,105700,7437138260,13560,13600,13600,13560,1599
|
|
20230612,105600,7415452820,13600,13600,13610,13600,315
|
|
20230612,105500,7411165730,13600,13620,13630,13600,1553
|
|
20230612,105400,7390032690,13610,13630,13630,13600,760
|
|
20230612,105300,7379684200,13630,13670,13670,13630,1553
|
|
20230612,105200,7358504350,13650,13650,13670,13650,2505
|
|
20230612,105100,7324293470,13650,13660,13660,13640,1698
|
|
20230612,105000,7301116810,13650,13660,13660,13650,1701
|
|
20230612,104900,7277893360,13670,13650,13670,13650,1286
|
|
20230612,104800,7260327260,13650,13660,13660,13650,296
|
|
20230612,104700,7256286410,13660,13630,13670,13630,4504
|
|
20230612,104600,7194791250,13630,13600,13630,13600,1800
|
|
20230612,104500,7170276440,13600,13540,13600,13540,2068
|
|
20230612,104400,7142191030,13520,13520,13550,13510,2324
|
|
20230612,104300,7110733770,13520,13520,13520,13510,305
|
|
20230612,104200,7106610270,13510,13500,13520,13500,613
|
|
20230612,104100,7098325090,13500,13510,13510,13500,243
|
|
20230612,104000,7095044480,13500,13500,13510,13500,1305
|
|
20230612,103900,7077423030,13510,13520,13520,13500,755
|
|
20230612,103800,7067226560,13540,13510,13540,13500,373
|
|
20230612,103700,7062187430,13510,13550,13550,13500,1804
|
|
20230612,103600,7037818940,13560,13480,13560,13470,2216
|
|
20230612,103500,7007901310,13500,13480,13500,13470,3592
|
|
20230612,103400,6959422410,13490,13480,13490,13470,502
|
|
20230612,103300,6952654820,13480,13490,13490,13480,115
|
|
20230612,103200,6951103980,13490,13520,13520,13490,14543
|
|
20230612,103100,6754765480,13530,13550,13560,13530,4865
|
|
20230612,103000,6688846520,13560,13560,13560,13550,862
|
|
20230612,102900,6677166320,13550,13560,13560,13550,3383
|
|
20230612,102800,6631318900,13560,13560,13580,13560,242
|
|
20230612,102700,6628037280,13560,13550,13580,13550,4974
|
|
20230612,102600,6560635190,13550,13560,13560,13550,2156
|
|
20230612,102500,6531400460,13560,13580,13590,13550,1750
|
|
20230612,102400,6507667970,13580,13620,13620,13580,18444
|
|
20230612,102300,6256823450,13620,13670,13670,13620,358
|
|
20230612,102200,6251932960,13670,13620,13670,13620,2440
|
|
20230612,102100,6218623220,13620,13610,13650,13600,1273
|
|
20230612,102000,6201250400,13600,13650,13650,13600,8779
|
|
20230612,101900,6081833920,13650,13660,13660,13650,14082
|
|
20230612,101800,5889603040,13660,13690,13690,13660,2584
|
|
20230612,101700,5854296260,13660,13730,13730,13660,2532
|
|
20230612,101600,5819572670,13730,13660,13730,13640,17823
|
|
20230612,101500,5575575230,13660,13650,13660,13610,2785
|
|
20230612,101400,5537560390,13600,13660,13660,13600,1146
|
|
20230612,101300,5521927190,13660,13660,13700,13650,11112
|
|
20230612,101200,5369918050,13660,13640,13670,13640,7880
|
|
20230612,101100,5262265800,13640,13650,13680,13640,2066
|
|
20230612,101000,5234027460,13650,13550,13660,13550,22859
|
|
20230612,100900,4923194570,13550,13540,13560,13540,1163
|
|
20230612,100800,4907436710,13540,13530,13550,13530,14193
|
|
20230612,100700,4715189390,13530,13510,13530,13500,2478
|
|
20230612,100600,4681697120,13510,13520,13520,13510,1338
|
|
20230612,100500,4663620620,13520,13520,13520,13520,245
|
|
20230612,100400,4660308220,13520,13520,13530,13510,2297
|
|
20230612,100300,4629240180,13530,13490,13530,13490,1870
|
|
20230612,100200,4603968950,13490,13510,13520,13490,7622
|
|
20230612,100100,4500965270,13510,13490,13510,13490,3600
|
|
20230612,100000,4452377250,13490,13480,13490,13460,1141
|
|
20230612,095900,4437002810,13470,13470,13490,13460,5324
|
|
20230612,095800,4365234560,13460,13450,13460,13450,1905
|
|
20230612,095700,4339599900,13450,13450,13460,13450,1118
|
|
20230612,095600,4324562690,13450,13460,13460,13450,437
|
|
20230612,095500,4318684190,13460,13450,13470,13450,1364
|
|
20230612,095400,4300322750,13450,13450,13450,13450,715
|
|
20230612,095300,4290706000,13450,13430,13470,13430,2286
|
|
20230612,095200,4259930960,13430,13420,13450,13410,2716
|
|
20230612,095100,4223463820,13410,13420,13420,13410,2075
|
|
20230612,095000,4195625140,13430,13450,13450,13420,3937
|
|
20230612,094900,4142714870,13450,13480,13490,13450,10326
|
|
20230612,094800,4003602270,13480,13480,13490,13480,1684
|
|
20230612,094700,3980890500,13480,13510,13510,13480,902
|
|
20230612,094600,3968714730,13520,13480,13520,13480,3762
|
|
20230612,094500,3917936430,13480,13480,13480,13470,6947
|
|
20230612,094400,3824346330,13480,13500,13500,13470,5405
|
|
20230612,094300,3751433680,13500,13520,13520,13500,3279
|
|
20230612,094200,3707147200,13520,13510,13550,13500,1489
|
|
20230612,094100,3687019920,13560,13520,13560,13500,20215
|
|
20230612,094000,3413464280,13530,13520,13540,13500,7842
|
|
20230612,093900,3307411550,13530,13540,13540,13500,6558
|
|
20230612,093800,3218725110,13540,13510,13550,13500,10245
|
|
20230612,093700,3080135930,13500,13490,13500,13490,4461
|
|
20230612,093600,3019925980,13490,13480,13510,13480,7557
|
|
20230612,093500,2917917170,13480,13480,13510,13470,10874
|
|
20230612,093400,2771194930,13480,13490,13510,13440,11283
|
|
20230612,093300,2618931670,13500,13450,13500,13430,17220
|
|
20230612,093200,2386909060,13440,13390,13460,13380,23299
|
|
20230612,093100,2073994660,13390,13350,13400,13340,5131
|
|
20230612,093000,2005362300,13350,13390,13410,13340,12466
|
|
20230612,092900,1838408150,13390,13300,13390,13300,11007
|
|
20230612,092800,1691501690,13300,13310,13310,13290,2874
|
|
20230612,092700,1653296900,13290,13230,13300,13230,13640
|
|
20230612,092600,1472317090,13220,13160,13230,13160,6284
|
|
20230612,092500,1389349630,13160,13180,13190,13160,2080
|
|
20230612,092400,1361960870,13180,13200,13200,13170,5034
|
|
20230612,092300,1295582120,13220,13170,13220,13170,6567
|
|
20230612,092200,1208943870,13170,13150,13170,13120,4256
|
|
20230612,092100,1152977910,13150,13180,13180,13150,3071
|
|
20230612,092000,1112556450,13180,13180,13200,13170,1837
|
|
20230612,091900,1088328980,13180,13210,13210,13180,1949
|
|
20230612,091800,1062613630,13210,13230,13230,13200,5186
|
|
20230612,091700,994135010,13210,13180,13230,13160,5855
|
|
20230612,091600,916861530,13180,13150,13180,13150,4201
|
|
20230612,091500,861579330,13140,13090,13140,13090,7817
|
|
20230612,091400,759070920,13090,13090,13100,13060,3234
|
|
20230612,091300,716764070,13090,13100,13120,13060,10754
|
|
20230612,091200,575953870,13090,13090,13140,13080,3843
|
|
20230612,091100,525494370,13100,13090,13130,13080,6040
|
|
20230612,091000,446330860,13090,13080,13090,13080,4047
|
|
20230612,090900,393362730,13080,13080,13080,13070,1234
|
|
20230612,090800,377230490,13060,13050,13080,13050,904
|
|
20230612,090700,365427610,13050,13050,13050,13040,329
|
|
20230612,090600,361135830,13050,13040,13050,13040,1235
|
|
20230612,090500,345028090,13040,13050,13050,13010,2039
|
|
20230612,090400,318474550,13050,13080,13080,13030,1681
|
|
20230612,090300,296535640,13080,12990,13090,12990,9331
|
|
20230612,090200,174748900,12990,13000,13000,12980,2342
|
|
20230612,090100,144325820,13000,13010,13010,12970,1725
|
|
20230612,090000,121921730,13000,13030,13030,12970,9221
|