669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,200500,11616133240,16840,16840,16840,16840,0
|
|
20230622,200400,11616133240,16840,16840,16840,16840,0
|
|
20230622,200300,11616133240,16840,16840,16840,16840,0
|
|
20230622,200200,11616133240,16840,16840,16840,16840,0
|
|
20230622,200100,11616133240,16840,16840,16840,16840,0
|
|
20230622,200000,11616133240,16840,16840,16840,16840,0
|
|
20230622,195900,11616133240,16840,16840,16840,16840,0
|
|
20230622,195800,11616133240,16840,16840,16840,16840,0
|
|
20230622,195700,11616133240,16840,16840,16840,16840,0
|
|
20230622,195600,11616133240,16840,16840,16840,16840,0
|
|
20230622,195500,11616133240,16840,16840,16840,16840,0
|
|
20230622,195400,11616133240,16840,16840,16840,16840,0
|
|
20230622,195300,11616133240,16840,16840,16840,16840,0
|
|
20230622,195200,11616133240,16840,16840,16840,16840,0
|
|
20230622,195100,11616133240,16840,16840,16840,16840,0
|
|
20230622,195000,11616133240,16840,16840,16840,16840,0
|
|
20230622,194900,11616133240,16840,16840,16840,16840,0
|
|
20230622,194800,11616133240,16840,16840,16840,16840,0
|
|
20230622,194700,11616133240,16840,16840,16840,16840,0
|
|
20230622,194600,11616133240,16840,16840,16840,16840,0
|
|
20230622,194500,11616133240,16840,16840,16840,16840,0
|
|
20230622,194400,11616133240,16840,16840,16840,16840,0
|
|
20230622,194300,11616133240,16840,16840,16840,16840,0
|
|
20230622,194200,11616133240,16840,16840,16840,16840,0
|
|
20230622,194100,11616133240,16840,16840,16840,16840,0
|
|
20230622,194000,11616133240,16840,16840,16840,16840,0
|
|
20230622,193900,11616133240,16840,16840,16840,16840,0
|
|
20230622,193800,11616133240,16840,16840,16840,16840,0
|
|
20230622,193700,11616133240,16840,16840,16840,16840,0
|
|
20230622,193600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,193500,11616133240,16840,16840,16840,16840,0
|
|
20230622,193400,11616133240,16840,16840,16840,16840,0
|
|
20230622,193300,11616133240,16840,16840,16840,16840,0
|
|
20230622,193200,11616133240,16840,16840,16840,16840,0
|
|
20230622,193100,11616133240,16840,16840,16840,16840,0
|
|
20230622,193000,11616133240,16840,16840,16840,16840,0
|
|
20230622,192900,11616133240,16840,16840,16840,16840,0
|
|
20230622,192800,11616133240,16840,16840,16840,16840,0
|
|
20230622,192700,11616133240,16840,16840,16840,16840,0
|
|
20230622,192600,11616133240,16840,16840,16840,16840,0
|
|
20230622,192500,11616133240,16840,16840,16840,16840,0
|
|
20230622,192400,11616133240,16840,16840,16840,16840,0
|
|
20230622,192300,11616133240,16840,16840,16840,16840,0
|
|
20230622,192200,11616133240,16840,16840,16840,16840,0
|
|
20230622,192100,11616133240,16840,16840,16840,16840,0
|
|
20230622,192000,11616133240,16840,16840,16840,16840,0
|
|
20230622,191900,11616133240,16840,16840,16840,16840,0
|
|
20230622,191800,11616133240,16840,16840,16840,16840,0
|
|
20230622,191700,11616133240,16840,16840,16840,16840,0
|
|
20230622,191600,11616133240,16840,16840,16840,16840,0
|
|
20230622,191500,11616133240,16840,16840,16840,16840,0
|
|
20230622,191400,11616133240,16840,16840,16840,16840,0
|
|
20230622,191300,11616133240,16840,16840,16840,16840,0
|
|
20230622,191200,11616133240,16840,16840,16840,16840,0
|
|
20230622,191100,11616133240,16840,16840,16840,16840,0
|
|
20230622,191000,11616133240,16840,16840,16840,16840,0
|
|
20230622,190900,11616133240,16840,16840,16840,16840,0
|
|
20230622,190800,11616133240,16840,16840,16840,16840,0
|
|
20230622,190700,11616133240,16840,16840,16840,16840,0
|
|
20230622,190600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,190500,11616133240,16840,16840,16840,16840,0
|
|
20230622,190400,11616133240,16840,16840,16840,16840,0
|
|
20230622,190300,11616133240,16840,16840,16840,16840,0
|
|
20230622,190200,11616133240,16840,16840,16840,16840,0
|
|
20230622,190100,11616133240,16840,16840,16840,16840,0
|
|
20230622,190000,11616133240,16840,16840,16840,16840,0
|
|
20230622,185900,11616133240,16840,16840,16840,16840,0
|
|
20230622,185800,11616133240,16840,16840,16840,16840,0
|
|
20230622,185700,11616133240,16840,16840,16840,16840,0
|
|
20230622,185600,11616133240,16840,16840,16840,16840,0
|
|
20230622,185500,11616133240,16840,16840,16840,16840,0
|
|
20230622,185400,11616133240,16840,16840,16840,16840,0
|
|
20230622,185300,11616133240,16840,16840,16840,16840,0
|
|
20230622,185200,11616133240,16840,16840,16840,16840,0
|
|
20230622,185100,11616133240,16840,16840,16840,16840,0
|
|
20230622,185000,11616133240,16840,16840,16840,16840,0
|
|
20230622,184900,11616133240,16840,16840,16840,16840,0
|
|
20230622,184800,11616133240,16840,16840,16840,16840,0
|
|
20230622,184700,11616133240,16840,16840,16840,16840,0
|
|
20230622,184600,11616133240,16840,16840,16840,16840,0
|
|
20230622,184500,11616133240,16840,16840,16840,16840,0
|
|
20230622,184400,11616133240,16840,16840,16840,16840,0
|
|
20230622,184300,11616133240,16840,16840,16840,16840,0
|
|
20230622,184200,11616133240,16840,16840,16840,16840,0
|
|
20230622,184100,11616133240,16840,16840,16840,16840,0
|
|
20230622,184000,11616133240,16840,16840,16840,16840,0
|
|
20230622,183900,11616133240,16840,16840,16840,16840,0
|
|
20230622,183800,11616133240,16840,16840,16840,16840,0
|
|
20230622,183700,11616133240,16840,16840,16840,16840,0
|
|
20230622,183600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,183500,11616133240,16840,16840,16840,16840,0
|
|
20230622,183400,11616133240,16840,16840,16840,16840,0
|
|
20230622,183300,11616133240,16840,16840,16840,16840,0
|
|
20230622,183200,11616133240,16840,16840,16840,16840,0
|
|
20230622,183100,11616133240,16840,16840,16840,16840,0
|
|
20230622,183000,11616133240,16840,16840,16840,16840,0
|
|
20230622,182900,11616133240,16840,16840,16840,16840,0
|
|
20230622,182800,11616133240,16840,16840,16840,16840,0
|
|
20230622,182700,11616133240,16840,16840,16840,16840,0
|
|
20230622,182600,11616133240,16840,16840,16840,16840,0
|
|
20230622,182500,11616133240,16840,16840,16840,16840,0
|
|
20230622,182400,11616133240,16840,16840,16840,16840,0
|
|
20230622,182300,11616133240,16840,16840,16840,16840,0
|
|
20230622,182200,11616133240,16840,16840,16840,16840,0
|
|
20230622,182100,11616133240,16840,16840,16840,16840,0
|
|
20230622,182000,11616133240,16840,16840,16840,16840,0
|
|
20230622,181900,11616133240,16840,16840,16840,16840,0
|
|
20230622,181800,11616133240,16840,16840,16840,16840,0
|
|
20230622,181700,11616133240,16840,16840,16840,16840,0
|
|
20230622,181600,11616133240,16840,16840,16840,16840,0
|
|
20230622,181500,11616133240,16840,16840,16840,16840,0
|
|
20230622,181400,11616133240,16840,16840,16840,16840,0
|
|
20230622,181300,11616133240,16840,16840,16840,16840,0
|
|
20230622,181200,11616133240,16840,16840,16840,16840,0
|
|
20230622,181100,11616133240,16840,16840,16840,16840,0
|
|
20230622,181000,11616133240,16840,16840,16840,16840,0
|
|
20230622,180900,11616133240,16840,16840,16840,16840,0
|
|
20230622,180800,11616133240,16840,16840,16840,16840,0
|
|
20230622,180700,11616133240,16840,16840,16840,16840,0
|
|
20230622,180600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,180500,11616133240,16840,16840,16840,16840,0
|
|
20230622,180400,11616133240,16840,16840,16840,16840,0
|
|
20230622,180300,11616133240,16840,16840,16840,16840,0
|
|
20230622,180200,11616133240,16840,16840,16840,16840,0
|
|
20230622,180100,11616133240,16840,16840,16840,16840,0
|
|
20230622,180000,11616133240,16840,16840,16840,16840,0
|
|
20230622,175900,11616133240,16840,16840,16840,16840,0
|
|
20230622,175800,11616133240,16840,16840,16840,16840,0
|
|
20230622,175700,11616133240,16840,16840,16840,16840,0
|
|
20230622,175600,11616133240,16840,16840,16840,16840,0
|
|
20230622,175500,11616133240,16840,16840,16840,16840,0
|
|
20230622,175400,11616133240,16840,16840,16840,16840,0
|
|
20230622,175300,11616133240,16840,16840,16840,16840,0
|
|
20230622,175200,11616133240,16840,16840,16840,16840,0
|
|
20230622,175100,11616133240,16840,16840,16840,16840,0
|
|
20230622,175000,11616133240,16840,16840,16840,16840,0
|
|
20230622,174900,11616133240,16840,16840,16840,16840,0
|
|
20230622,174800,11616133240,16840,16840,16840,16840,0
|
|
20230622,174700,11616133240,16840,16840,16840,16840,0
|
|
20230622,174600,11616133240,16840,16840,16840,16840,0
|
|
20230622,174500,11616133240,16840,16840,16840,16840,0
|
|
20230622,174400,11616133240,16840,16840,16840,16840,0
|
|
20230622,174300,11616133240,16840,16840,16840,16840,0
|
|
20230622,174200,11616133240,16840,16840,16840,16840,0
|
|
20230622,174100,11616133240,16840,16840,16840,16840,0
|
|
20230622,174000,11616133240,16840,16840,16840,16840,0
|
|
20230622,173900,11616133240,16840,16840,16840,16840,0
|
|
20230622,173800,11616133240,16840,16840,16840,16840,0
|
|
20230622,173700,11616133240,16840,16840,16840,16840,0
|
|
20230622,173600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,173500,11616133240,16840,16840,16840,16840,0
|
|
20230622,173400,11616133240,16840,16840,16840,16840,0
|
|
20230622,173300,11616133240,16840,16840,16840,16840,0
|
|
20230622,173200,11616133240,16840,16840,16840,16840,0
|
|
20230622,173100,11616133240,16840,16840,16840,16840,0
|
|
20230622,173000,11616133240,16840,16840,16840,16840,0
|
|
20230622,172900,11616133240,16840,16840,16840,16840,0
|
|
20230622,172800,11616133240,16840,16840,16840,16840,0
|
|
20230622,172700,11616133240,16840,16840,16840,16840,0
|
|
20230622,172600,11616133240,16840,16840,16840,16840,0
|
|
20230622,172500,11616133240,16840,16840,16840,16840,0
|
|
20230622,172400,11616133240,16840,16840,16840,16840,0
|
|
20230622,172300,11616133240,16840,16840,16840,16840,0
|
|
20230622,172200,11616133240,16840,16840,16840,16840,0
|
|
20230622,172100,11616133240,16840,16840,16840,16840,0
|
|
20230622,172000,11616133240,16840,16840,16840,16840,0
|
|
20230622,171900,11616133240,16840,16840,16840,16840,0
|
|
20230622,171800,11616133240,16840,16840,16840,16840,0
|
|
20230622,171700,11616133240,16840,16840,16840,16840,0
|
|
20230622,171600,11616133240,16840,16840,16840,16840,0
|
|
20230622,171500,11616133240,16840,16840,16840,16840,0
|
|
20230622,171400,11616133240,16840,16840,16840,16840,0
|
|
20230622,171300,11616133240,16840,16840,16840,16840,0
|
|
20230622,171200,11616133240,16840,16840,16840,16840,0
|
|
20230622,171100,11616133240,16840,16840,16840,16840,0
|
|
20230622,171000,11616133240,16840,16840,16840,16840,0
|
|
20230622,170900,11616133240,16840,16840,16840,16840,0
|
|
20230622,170800,11616133240,16840,16840,16840,16840,0
|
|
20230622,170700,11616133240,16840,16840,16840,16840,0
|
|
20230622,170600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,170500,11616133240,16840,16840,16840,16840,0
|
|
20230622,170400,11616133240,16840,16840,16840,16840,0
|
|
20230622,170300,11616133240,16840,16840,16840,16840,0
|
|
20230622,170200,11616133240,16840,16840,16840,16840,0
|
|
20230622,170100,11616133240,16840,16840,16840,16840,0
|
|
20230622,170000,11616133240,16840,16840,16840,16840,0
|
|
20230622,165900,11616133240,16840,16840,16840,16840,0
|
|
20230622,165800,11616133240,16840,16840,16840,16840,0
|
|
20230622,165700,11616133240,16840,16840,16840,16840,0
|
|
20230622,165600,11616133240,16840,16840,16840,16840,0
|
|
20230622,165500,11616133240,16840,16840,16840,16840,0
|
|
20230622,165400,11616133240,16840,16840,16840,16840,0
|
|
20230622,165300,11616133240,16840,16840,16840,16840,0
|
|
20230622,165200,11616133240,16840,16840,16840,16840,0
|
|
20230622,165100,11616133240,16840,16840,16840,16840,0
|
|
20230622,165000,11616133240,16840,16840,16840,16840,0
|
|
20230622,164900,11616133240,16840,16840,16840,16840,0
|
|
20230622,164800,11616133240,16840,16840,16840,16840,0
|
|
20230622,164700,11616133240,16840,16840,16840,16840,0
|
|
20230622,164600,11616133240,16840,16840,16840,16840,0
|
|
20230622,164500,11616133240,16840,16840,16840,16840,0
|
|
20230622,164400,11616133240,16840,16840,16840,16840,0
|
|
20230622,164300,11616133240,16840,16840,16840,16840,0
|
|
20230622,164200,11616133240,16840,16840,16840,16840,0
|
|
20230622,164100,11616133240,16840,16840,16840,16840,0
|
|
20230622,164000,11616133240,16840,16840,16840,16840,0
|
|
20230622,163900,11616133240,16840,16840,16840,16840,0
|
|
20230622,163800,11616133240,16840,16840,16840,16840,0
|
|
20230622,163700,11616133240,16840,16840,16840,16840,0
|
|
20230622,163600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,163500,11616133240,16840,16840,16840,16840,0
|
|
20230622,163400,11616133240,16840,16840,16840,16840,0
|
|
20230622,163300,11616133240,16840,16840,16840,16840,0
|
|
20230622,163200,11616133240,16840,16840,16840,16840,0
|
|
20230622,163100,11616133240,16840,16840,16840,16840,0
|
|
20230622,163000,11616133240,16840,16840,16840,16840,0
|
|
20230622,162900,11616133240,16840,16840,16840,16840,0
|
|
20230622,162800,11616133240,16840,16840,16840,16840,0
|
|
20230622,162700,11616133240,16840,16840,16840,16840,0
|
|
20230622,162600,11616133240,16840,16840,16840,16840,0
|
|
20230622,162500,11616133240,16840,16840,16840,16840,0
|
|
20230622,162400,11616133240,16840,16840,16840,16840,0
|
|
20230622,162300,11616133240,16840,16840,16840,16840,0
|
|
20230622,162200,11616133240,16840,16840,16840,16840,0
|
|
20230622,162100,11616133240,16840,16840,16840,16840,0
|
|
20230622,162000,11616133240,16840,16840,16840,16840,0
|
|
20230622,161900,11616133240,16840,16840,16840,16840,0
|
|
20230622,161800,11616133240,16840,16840,16840,16840,0
|
|
20230622,161700,11616133240,16840,16840,16840,16840,0
|
|
20230622,161600,11616133240,16840,16840,16840,16840,0
|
|
20230622,161500,11616133240,16840,16840,16840,16840,0
|
|
20230622,161400,11616133240,16840,16840,16840,16840,0
|
|
20230622,161300,11616133240,16840,16840,16840,16840,0
|
|
20230622,161200,11616133240,16840,16840,16840,16840,0
|
|
20230622,161100,11616133240,16840,16840,16840,16840,0
|
|
20230622,161000,11616133240,16840,16840,16840,16840,0
|
|
20230622,160900,11616133240,16840,16840,16840,16840,0
|
|
20230622,160800,11616133240,16840,16840,16840,16840,0
|
|
20230622,160700,11616133240,16840,16840,16840,16840,0
|
|
20230622,160600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,160500,11616133240,16840,16840,16840,16840,0
|
|
20230622,160400,11616133240,16840,16840,16840,16840,0
|
|
20230622,160300,11616133240,16840,16840,16840,16840,0
|
|
20230622,160200,11616133240,16840,16840,16840,16840,0
|
|
20230622,160100,11616133240,16840,16840,16840,16840,0
|
|
20230622,160000,11616133240,16840,16840,16840,16840,0
|
|
20230622,155900,11616133240,16840,16840,16840,16840,0
|
|
20230622,155800,11616133240,16840,16840,16840,16840,0
|
|
20230622,155700,11616133240,16840,16840,16840,16840,0
|
|
20230622,155600,11616133240,16840,16840,16840,16840,0
|
|
20230622,155500,11616133240,16840,16840,16840,16840,0
|
|
20230622,155400,11616133240,16840,16840,16840,16840,0
|
|
20230622,155300,11616133240,16840,16840,16840,16840,0
|
|
20230622,155200,11616133240,16840,16840,16840,16840,0
|
|
20230622,155100,11616133240,16840,16840,16840,16840,0
|
|
20230622,155000,11616133240,16840,16840,16840,16840,0
|
|
20230622,154900,11616133240,16840,16840,16840,16840,0
|
|
20230622,154800,11616133240,16840,16840,16840,16840,0
|
|
20230622,154700,11616133240,16840,16840,16840,16840,0
|
|
20230622,154600,11616133240,16840,16840,16840,16840,0
|
|
20230622,154500,11616133240,16840,16840,16840,16840,0
|
|
20230622,154400,11616133240,16840,16840,16840,16840,0
|
|
20230622,154300,11616133240,16840,16840,16840,16840,0
|
|
20230622,154200,11616133240,16840,16840,16840,16840,0
|
|
20230622,154100,11616133240,16840,16840,16840,16840,0
|
|
20230622,154000,11616133240,16840,16840,16840,16840,0
|
|
20230622,153900,11616133240,16840,16840,16840,16840,0
|
|
20230622,153800,11616133240,16840,16840,16840,16840,0
|
|
20230622,153700,11616133240,16840,16840,16840,16840,0
|
|
20230622,153600,11616133240,16840,16840,16840,16840,11976
|
|
20230622,153500,11616133240,16840,16840,16840,16840,0
|
|
20230622,153400,11616133240,16840,16840,16840,16840,0
|
|
20230622,153300,11616133240,16840,16840,16840,16840,0
|
|
20230622,153200,11616133240,16840,16840,16840,16840,0
|
|
20230622,153100,11616133240,16840,16840,16840,16840,0
|
|
20230622,153000,11616133240,16840,16840,16840,16840,11976
|
|
20230622,152900,11414457400,16750,16750,16750,16750,0
|
|
20230622,152800,11414457400,16750,16750,16750,16750,0
|
|
20230622,152700,11414457400,16750,16750,16750,16750,0
|
|
20230622,152600,11414457400,16750,16750,16750,16750,0
|
|
20230622,152500,11414457400,16750,16750,16750,16750,0
|
|
20230622,152400,11414457400,16750,16750,16750,16750,0
|
|
20230622,152300,11414457400,16750,16750,16750,16750,0
|
|
20230622,152200,11414457400,16750,16750,16750,16750,0
|
|
20230622,152100,11414457400,16750,16750,16750,16750,0
|
|
20230622,152000,11414457400,16750,16750,16750,16750,0
|
|
20230622,151900,11414457400,16750,16720,16760,16660,1259
|
|
20230622,151800,11393446420,16720,16750,16760,16680,2372
|
|
20230622,151700,11353843590,16750,16750,16760,16750,220
|
|
20230622,151600,11350158570,16740,16720,16750,16720,239
|
|
20230622,151500,11346158390,16720,16770,16770,16700,1550
|
|
20230622,151400,11320246160,16770,16750,16770,16750,108
|
|
20230622,151300,11318435560,16740,16780,16790,16740,281
|
|
20230622,151200,11313720170,16780,16760,16800,16760,296
|
|
20230622,151100,11308749640,16760,16740,16760,16740,218
|
|
20230622,151000,11305100260,16730,16730,16740,16730,398
|
|
20230622,150900,11298439920,16740,16740,16740,16700,1063
|
|
20230622,150800,11280682060,16740,16720,16740,16700,2821
|
|
20230622,150700,11233531150,16720,16740,16740,16720,835
|
|
20230622,150600,11219562410,16740,16730,16740,16730,980
|
|
20230622,150500,11203163180,16730,16740,16740,16730,486
|
|
20230622,150400,11195029180,16740,16740,16740,16730,1420
|
|
20230622,150300,11171269390,16740,16750,16750,16730,959
|
|
20230622,150200,11155221770,16750,16770,16770,16750,771
|
|
20230622,150100,11142306080,16770,16760,16770,16750,346
|
|
20230622,150000,11136508190,16750,16780,16820,16750,1147
|
|
20230622,145900,11117257760,16770,16790,16790,16770,214
|
|
20230622,145800,11113666960,16800,16750,16800,16750,241
|
|
20230622,145700,11109629960,16750,16740,16820,16740,1317
|
|
20230622,145600,11087562670,16740,16760,16760,16740,391
|
|
20230622,145500,11081015050,16760,16810,16810,16740,308
|
|
20230622,145400,11075853500,16740,16740,16820,16730,1001
|
|
20230622,145300,11059069270,16740,16770,16770,16740,316
|
|
20230622,145200,11053775680,16770,16810,16810,16770,200
|
|
20230622,145100,11050418200,16810,16780,16820,16730,1200
|
|
20230622,145000,11030260330,16780,16770,16780,16770,375
|
|
20230622,144900,11023967940,16770,16770,16780,16770,3198
|
|
20230622,144800,10970334500,16760,16730,16770,16720,1079
|
|
20230622,144700,10952274560,16720,16730,16730,16720,2973
|
|
20230622,144600,10902537960,16730,16780,16780,16730,308
|
|
20230622,144500,10897377770,16800,16740,16820,16740,963
|
|
20230622,144400,10881224850,16730,16760,16760,16730,115
|
|
20230622,144300,10879298510,16740,16730,16740,16730,323
|
|
20230622,144200,10873891520,16730,16740,16780,16730,1562
|
|
20230622,144100,10847743680,16730,16720,16730,16720,179
|
|
20230622,144000,10844749550,16730,16750,16750,16730,257
|
|
20230622,143900,10840449200,16760,16770,16810,16760,1229
|
|
20230622,143800,10819823890,16770,16740,16770,16740,448
|
|
20230622,143700,10812322470,16740,16740,16740,16730,395
|
|
20230622,143600,10805710230,16740,16730,16820,16730,1996
|
|
20230622,143500,10772260260,16730,16740,16740,16730,103
|
|
20230622,143400,10770536200,16720,16720,16720,16720,40
|
|
20230622,143300,10769867400,16780,16730,16790,16710,1066
|
|
20230622,143200,10752019410,16730,16720,16730,16720,464
|
|
20230622,143100,10744261290,16710,16710,16710,16710,320
|
|
20230622,143000,10738914090,16700,16720,16760,16700,1406
|
|
20230622,142900,10715402810,16720,16730,16730,16710,832
|
|
20230622,142800,10701486270,16780,16780,16780,16780,43
|
|
20230622,142700,10700764730,16830,16740,16830,16730,1024
|
|
20230622,142600,10683567010,16740,16740,16740,16730,551
|
|
20230622,142500,10674346380,16740,16800,16820,16730,729
|
|
20230622,142400,10662110710,16740,16800,16850,16740,2756
|
|
20230622,142300,10615841760,16800,16780,16800,16770,1174
|
|
20230622,142200,10596132890,16780,16790,16790,16780,325
|
|
20230622,142100,10590676280,16840,16770,16850,16770,1417
|
|
20230622,142000,10566870030,16770,16780,16790,16770,761
|
|
20230622,141900,10554101810,16780,16810,16810,16780,83
|
|
20230622,141800,10552707480,16850,16790,16850,16770,6118
|
|
20230622,141700,10449729390,16800,16770,16800,16770,1449
|
|
20230622,141600,10425427780,16770,16830,16830,16770,2311
|
|
20230622,141500,10386649510,16840,16810,16840,16750,1008
|
|
20230622,141400,10369699790,16830,16770,16850,16760,663
|
|
20230622,141300,10358544610,16780,16800,16820,16770,440
|
|
20230622,141200,10351158880,16800,16820,16860,16800,1201
|
|
20230622,141100,10330941230,16810,16810,16820,16800,3219
|
|
20230622,141000,10276855900,16810,16820,16820,16810,3388
|
|
20230622,140900,10219896290,16820,16830,16860,16810,2845
|
|
20230622,140800,10172023090,16820,16820,16820,16810,413
|
|
20230622,140700,10165076980,16820,16840,16840,16820,3405
|
|
20230622,140600,10107786880,16840,16840,16870,16830,1295
|
|
20230622,140500,10085963120,16840,16830,16840,16830,382
|
|
20230622,140400,10079530250,16830,16820,16830,16820,903
|
|
20230622,140300,10064338620,16810,16830,16830,16810,2727
|
|
20230622,140200,10018458800,16830,16850,16850,16830,3268
|
|
20230622,140100,9963424600,16850,16840,16850,16840,64
|
|
20230622,140000,9962346720,16840,16860,16870,16820,1529
|
|
20230622,135900,9936580150,16850,16840,16850,16840,1626
|
|
20230622,135800,9909190720,16840,16820,16840,16820,194
|
|
20230622,135700,9905924980,16820,16850,16860,16820,929
|
|
20230622,135600,9890269850,16820,16820,16830,16820,267
|
|
20230622,135500,9885778560,16830,16850,16860,16820,2447
|
|
20230622,135400,9844589540,16880,16850,16880,16840,3559
|
|
20230622,135300,9784545240,16890,16840,16890,16840,282
|
|
20230622,135200,9779790340,16860,16840,16860,16840,1532
|
|
20230622,135100,9753971800,16830,16840,16840,16830,801
|
|
20230622,135000,9740485970,16870,16900,16900,16840,1422
|
|
20230622,134900,9716470110,16900,16860,16900,16860,1219
|
|
20230622,134800,9695870470,16860,16860,16860,16850,603
|
|
20230622,134700,9685704780,16860,16860,16860,16860,484
|
|
20230622,134600,9677544540,16860,16890,16890,16860,1610
|
|
20230622,134500,9650399790,16890,16850,16890,16850,611
|
|
20230622,134400,9640083560,16910,16910,16910,16910,880
|
|
20230622,134300,9625202760,16910,16920,16930,16910,4766
|
|
20230622,134200,9544599990,16920,16900,16920,16850,3104
|
|
20230622,134100,9492115930,16900,16850,16900,16850,1912
|
|
20230622,134000,9459828140,16850,16860,16860,16850,147
|
|
20230622,133900,9457351160,16820,16850,16850,16820,120
|
|
20230622,133800,9455331520,16850,16870,16870,16850,249
|
|
20230622,133700,9451134090,16900,16880,16900,16870,234
|
|
20230622,133600,9447184160,16880,16900,16900,16880,916
|
|
20230622,133500,9431717770,16900,16910,16910,16900,474
|
|
20230622,133400,9423703030,16910,16900,16910,16900,1077
|
|
20230622,133300,9405492880,16900,16890,16900,16880,1790
|
|
20230622,133200,9375250960,16880,16860,16880,16850,791
|
|
20230622,133100,9361911570,16850,16810,16850,16800,802
|
|
20230622,133000,9348432370,16870,16820,16870,16800,685
|
|
20230622,132900,9336905420,16810,16810,16810,16810,3
|
|
20230622,132800,9336854990,16810,16810,16810,16810,137
|
|
20230622,132700,9334552020,16810,16820,16820,16810,617
|
|
20230622,132600,9324174480,16820,16840,16840,16820,462
|
|
20230622,132500,9316397800,16840,16840,16840,16840,147
|
|
20230622,132400,9313922320,16820,16840,16840,16820,2542
|
|
20230622,132300,9271153140,16850,16850,16850,16850,2
|
|
20230622,132200,9271119440,16850,16850,16850,16850,577
|
|
20230622,132100,9261396990,16850,16810,16850,16800,1052
|
|
20230622,132000,9243690680,16850,16850,16850,16850,9
|
|
20230622,131900,9243539030,16850,16820,16850,16810,2102
|
|
20230622,131800,9208173460,16820,16820,16820,16820,373
|
|
20230622,131700,9201899600,16830,16810,16830,16810,106
|
|
20230622,131600,9200117660,16810,16810,16810,16810,437
|
|
20230622,131500,9192771690,16810,16860,16860,16810,1937
|
|
20230622,131400,9160198420,16860,16870,16900,16860,2921
|
|
20230622,131300,9110876080,16870,16870,16870,16870,205
|
|
20230622,131200,9107417730,16880,16860,16900,16860,191
|
|
20230622,131100,9104194820,16910,16860,16920,16860,1815
|
|
20230622,131000,9073523910,16860,16850,16860,16850,105
|
|
20230622,130900,9071754060,16870,16870,16900,16820,1072
|
|
20230622,130800,9053658390,16890,16860,16890,16860,486
|
|
20230622,130700,9045453930,16820,16810,16820,16800,435
|
|
20230622,130600,9038138780,16810,16870,16880,16810,397
|
|
20230622,130500,9031457380,16870,16860,16910,16860,3037
|
|
20230622,130400,8980181080,16850,16750,16850,16740,3410
|
|
20230622,130300,8922859400,16750,16760,16770,16740,837
|
|
20230622,130200,8908834350,16760,16740,16780,16740,3169
|
|
20230622,130100,8855714860,16750,16710,16750,16710,2862
|
|
20230622,130000,8807818780,16700,16640,16700,16640,2673
|
|
20230622,125900,8763238040,16630,16630,16630,16630,337
|
|
20230622,125800,8757633730,16630,16630,16630,16630,2
|
|
20230622,125700,8757600470,16640,16610,16640,16590,576
|
|
20230622,125600,8748022620,16630,16630,16630,16630,103
|
|
20230622,125500,8746309730,16640,16640,16640,16640,30
|
|
20230622,125400,8745810530,16650,16650,16660,16650,1345
|
|
20230622,125300,8723415960,16650,16610,16650,16610,699
|
|
20230622,125200,8711786040,16590,16610,16610,16590,3
|
|
20230622,125100,8711736230,16610,16600,16610,16590,405
|
|
20230622,125000,8705013390,16590,16580,16590,16580,432
|
|
20230622,124900,8697847830,16580,16580,16580,16580,1
|
|
20230622,124800,8697831250,16550,16560,16560,16550,241
|
|
20230622,124700,8693840720,16620,16630,16630,16560,121
|
|
20230622,124600,8691828570,16680,16560,16680,16560,502
|
|
20230622,124500,8683490480,16550,16510,16550,16510,627
|
|
20230622,124400,8673125620,16530,16530,16530,16520,58
|
|
20230622,124300,8672167080,16530,16510,16540,16500,222
|
|
20230622,124200,8668499670,16500,16520,16530,16500,321
|
|
20230622,124100,8663196520,16520,16500,16520,16500,65
|
|
20230622,124000,8662122820,16500,16490,16500,16480,2744
|
|
20230622,123900,8616892040,16490,16490,16520,16490,267
|
|
20230622,123800,8612487460,16520,16490,16520,16490,254
|
|
20230622,123700,8608292040,16510,16510,16510,16510,100
|
|
20230622,123600,8606641040,16470,16480,16520,16470,223
|
|
20230622,123500,8602961280,16480,16460,16500,16460,1286
|
|
20230622,123400,8581766940,16470,16460,16470,16450,220
|
|
20230622,123300,8578147340,16460,16470,16470,16450,3320
|
|
20230622,123200,8523487870,16470,16490,16490,16470,740
|
|
20230622,123100,8511299180,16490,16500,16510,16490,2122
|
|
20230622,123000,8476283290,16500,16500,16500,16500,252
|
|
20230622,122900,8472125290,16510,16510,16510,16510,70
|
|
20230622,122800,8470969590,16510,16520,16520,16500,627
|
|
20230622,122700,8460618940,16520,16520,16520,16510,160
|
|
20230622,122600,8457976170,16520,16520,16520,16520,130
|
|
20230622,122500,8455828570,16520,16550,16550,16520,2891
|
|
20230622,122400,8408041870,16550,16550,16580,16550,700
|
|
20230622,122300,8396441800,16550,16560,16570,16550,442
|
|
20230622,122200,8389125590,16560,16580,16580,16560,2276
|
|
20230622,122100,8351398470,16580,16590,16590,16580,992
|
|
20230622,122000,8334947110,16590,16600,16600,16590,166
|
|
20230622,121900,8332191530,16600,16600,16600,16600,0
|
|
20230622,121800,8332191530,16600,16610,16630,16600,933
|
|
20230622,121700,8316698740,16610,16650,16650,16610,1226
|
|
20230622,121600,8296313700,16650,16670,16670,16650,40
|
|
20230622,121500,8295647500,16650,16660,16680,16650,410
|
|
20230622,121400,8288815230,16700,16680,16700,16680,300
|
|
20230622,121300,8283807230,16700,16700,16700,16660,2158
|
|
20230622,121200,8247789080,16700,16670,16700,16670,922
|
|
20230622,121100,8232409760,16650,16650,16650,16650,70
|
|
20230622,121000,8231244260,16680,16640,16680,16630,639
|
|
20230622,120900,8220610690,16630,16620,16640,16620,216
|
|
20230622,120800,8217019430,16630,16620,16630,16620,1650
|
|
20230622,120700,8189593610,16630,16620,16630,16620,64
|
|
20230622,120600,8188529300,16620,16630,16630,16620,150
|
|
20230622,120500,8186035270,16630,16620,16630,16620,6
|
|
20230622,120400,8185935500,16620,16620,16620,16620,2
|
|
20230622,120300,8185902260,16650,16670,16670,16620,111
|
|
20230622,120200,8184056410,16670,16620,16680,16620,1038
|
|
20230622,120100,8166773550,16610,16610,16610,16600,236
|
|
20230622,120000,8162854750,16600,16610,16620,16600,448
|
|
20230622,115900,8155415960,16600,16600,16600,16600,1
|
|
20230622,115800,8155399360,16600,16600,16600,16600,126
|
|
20230622,115700,8153307760,16600,16600,16600,16600,199
|
|
20230622,115600,8150004360,16600,16600,16640,16600,4
|
|
20230622,115500,8149937920,16640,16670,16670,16590,212
|
|
20230622,115400,8146418570,16670,16600,16670,16590,391
|
|
20230622,115300,8139930360,16580,16580,16580,16580,0
|
|
20230622,115200,8139930360,16580,16590,16590,16580,283
|
|
20230622,115100,8135237030,16590,16640,16700,16590,4155
|
|
20230622,115000,8066199460,16640,16650,16650,16640,123
|
|
20230622,114900,8064151520,16650,16650,16650,16650,96
|
|
20230622,114800,8062553120,16660,16640,16670,16640,215
|
|
20230622,114700,8058972260,16660,16660,16660,16660,6
|
|
20230622,114600,8058872300,16670,16640,16670,16630,168
|
|
20230622,114500,8056077380,16630,16680,16680,16630,399
|
|
20230622,114400,8049429760,16680,16680,16680,16680,4
|
|
20230622,114300,8049363040,16620,16690,16690,16620,17
|
|
20230622,114200,8049079870,16700,16620,16700,16620,1298
|
|
20230622,114100,8027478770,16610,16620,16620,16610,189
|
|
20230622,114000,8024337600,16620,16620,16620,16620,729
|
|
20230622,113900,8012221620,16620,16610,16620,16600,614
|
|
20230622,113800,8002024750,16620,16620,16620,16620,294
|
|
20230622,113700,7997138470,16630,16640,16640,16630,23
|
|
20230622,113600,7996755760,16650,16630,16650,16600,1148
|
|
20230622,113500,7977688830,16650,16690,16690,16650,5765
|
|
20230622,113400,7881481600,16690,16730,16730,16690,2410
|
|
20230622,113300,7841193500,16730,16730,16730,16730,91
|
|
20230622,113200,7839671070,16740,16720,16740,16720,302
|
|
20230622,113100,7834619600,16720,16720,16730,16720,316
|
|
20230622,113000,7829334470,16700,16740,16750,16700,96
|
|
20230622,112900,7827731030,16750,16750,16790,16750,1057
|
|
20230622,112800,7810014600,16750,16760,16760,16750,936
|
|
20230622,112700,7794333510,16760,16760,16760,16750,719
|
|
20230622,112600,7782289190,16760,16770,16770,16760,535
|
|
20230622,112500,7773319010,16760,16720,16770,16710,647
|
|
20230622,112400,7762490900,16720,16700,16720,16690,1034
|
|
20230622,112300,7745219800,16690,16700,16710,16690,696
|
|
20230622,112200,7733597990,16710,16710,16710,16680,3450
|
|
20230622,112100,7675961110,16720,16690,16720,16690,3644
|
|
20230622,112000,7615087530,16680,16630,16690,16630,2540
|
|
20230622,111900,7572780370,16630,16600,16630,16600,606
|
|
20230622,111800,7562708800,16600,16550,16640,16550,1915
|
|
20230622,111700,7530942590,16570,16580,16580,16540,329
|
|
20230622,111600,7525488910,16580,16610,16610,16580,453
|
|
20230622,111500,7517969930,16600,16550,16600,16550,575
|
|
20230622,111400,7508432530,16590,16550,16590,16550,1413
|
|
20230622,111300,7485012220,16540,16540,16540,16540,411
|
|
20230622,111200,7478214280,16530,16530,16530,16530,92
|
|
20230622,111100,7476693520,16530,16530,16530,16530,570
|
|
20230622,111000,7467271420,16540,16530,16540,16530,359
|
|
20230622,110900,7461337140,16520,16530,16530,16520,825
|
|
20230622,110800,7447708100,16540,16530,16550,16530,553
|
|
20230622,110700,7438561790,16530,16500,16540,16500,952
|
|
20230622,110600,7422836180,16490,16490,16500,16470,418
|
|
20230622,110500,7415943230,16470,16460,16470,16460,1587
|
|
20230622,110400,7389818670,16460,16450,16470,16450,857
|
|
20230622,110300,7375715530,16460,16440,16460,16430,8228
|
|
20230622,110200,7240334410,16440,16450,16450,16440,855
|
|
20230622,110100,7226275690,16450,16440,16450,16430,2644
|
|
20230622,110000,7182817530,16450,16420,16460,16420,5920
|
|
20230622,105900,7085418370,16430,16460,16530,16430,8024
|
|
20230622,105800,6953178700,16460,16440,16460,16430,6578
|
|
20230622,105700,6844978940,16450,16450,16460,16440,3403
|
|
20230622,105600,6788975250,16460,16480,16490,16460,2944
|
|
20230622,105500,6740464680,16460,16460,16460,16460,140
|
|
20230622,105400,6738160280,16460,16450,16470,16450,278
|
|
20230622,105300,6733584330,16460,16460,16480,16460,28
|
|
20230622,105200,6733123430,16460,16470,16480,16460,299
|
|
20230622,105100,6728200540,16460,16450,16460,16450,1110
|
|
20230622,105000,6709939820,16460,16440,16460,16440,1441
|
|
20230622,104900,6686234900,16450,16460,16460,16450,89
|
|
20230622,104800,6684770010,16480,16480,16480,16480,202
|
|
20230622,104700,6681441050,16460,16460,16460,16400,3518
|
|
20230622,104600,6623669830,16460,16460,16460,16450,1153
|
|
20230622,104500,6604691510,16450,16450,16460,16440,1340
|
|
20230622,104400,6582638180,16440,16450,16450,16440,278
|
|
20230622,104300,6578065280,16450,16430,16450,16430,547
|
|
20230622,104200,6569071100,16430,16440,16440,16430,338
|
|
20230622,104100,6563516380,16450,16430,16450,16420,1697
|
|
20230622,104000,6535645170,16430,16430,16440,16430,1824
|
|
20230622,103900,6505673810,16430,16440,16460,16430,617
|
|
20230622,103800,6495531550,16460,16470,16470,16450,2747
|
|
20230622,103700,6450338230,16460,16460,16460,16460,154
|
|
20230622,103600,6447803390,16460,16450,16460,16450,110
|
|
20230622,103500,6445993390,16430,16460,16460,16430,1422
|
|
20230622,103400,6422616730,16460,16490,16490,16460,667
|
|
20230622,103300,6411621710,16450,16500,16500,16430,3161
|
|
20230622,103200,6359634270,16500,16500,16500,16490,240
|
|
20230622,103100,6355675810,16450,16440,16500,16440,2397
|
|
20230622,103000,6316262700,16440,16500,16500,16440,331
|
|
20230622,102900,6310820160,16500,16500,16510,16500,910
|
|
20230622,102800,6295803560,16500,16430,16500,16350,7541
|
|
20230622,102700,6172270630,16420,16460,16460,16420,3091
|
|
20230622,102600,6121471440,16450,16460,16460,16450,101
|
|
20230622,102500,6119809410,16450,16460,16460,16430,1559
|
|
20230622,102400,6094168340,16450,16520,16530,16440,2104
|
|
20230622,102300,6059546890,16530,16440,16530,16440,570
|
|
20230622,102200,6050156130,16440,16450,16450,16430,891
|
|
20230622,102100,6035509100,16450,16520,16520,16440,3535
|
|
20230622,102000,5977371590,16470,16520,16530,16470,694
|
|
20230622,101900,5965936790,16470,16500,16530,16440,7091
|
|
20230622,101800,5849195800,16530,16570,16590,16490,4508
|
|
20230622,101700,5774714300,16580,16530,16580,16530,9887
|
|
20230622,101600,5611259940,16530,16520,16530,16520,165
|
|
20230622,101500,5608534090,16520,16520,16530,16470,4003
|
|
20230622,101400,5542547960,16530,16510,16530,16500,2984
|
|
20230622,101300,5493256050,16510,16510,16510,16500,83
|
|
20230622,101200,5491886020,16490,16520,16530,16490,5245
|
|
20230622,101100,5405330070,16530,16570,16570,16500,6366
|
|
20230622,101000,5300189770,16580,16530,16590,16530,3106
|
|
20230622,100900,5248751100,16530,16540,16550,16500,5471
|
|
20230622,100800,5158330640,16550,16520,16550,16520,2805
|
|
20230622,100700,5111930090,16520,16440,16530,16430,6485
|
|
20230622,100600,5004974580,16490,16380,16490,16350,7842
|
|
20230622,100500,4876477700,16380,16440,16440,16380,8213
|
|
20230622,100400,4741798930,16450,16450,16460,16430,1121
|
|
20230622,100300,4723372810,16450,16460,16460,16400,6998
|
|
20230622,100200,4608432520,16450,16420,16490,16420,5701
|
|
20230622,100100,4514791540,16420,16450,16500,16410,6218
|
|
20230622,100000,4412510630,16400,16430,16460,16390,8465
|
|
20230622,095900,4273582480,16430,16420,16450,16410,8524
|
|
20230622,095800,4133511860,16430,16500,16500,16430,7951
|
|
20230622,095700,4002625860,16500,16550,16560,16490,12128
|
|
20230622,095600,3802462490,16560,16570,16580,16560,733
|
|
20230622,095500,3790314450,16570,16590,16590,16520,8898
|
|
20230622,095400,3643012670,16590,16670,16670,16590,3883
|
|
20230622,095300,3578490470,16680,16700,16700,16680,81
|
|
20230622,095200,3577138720,16700,16650,16700,16650,319
|
|
20230622,095100,3571827270,16650,16680,16680,16610,2772
|
|
20230622,095000,3525720740,16680,16710,16710,16670,2967
|
|
20230622,094900,3476215370,16710,16800,16800,16710,5380
|
|
20230622,094800,3386224270,16820,16840,16840,16820,1449
|
|
20230622,094700,3361847100,16850,16800,16850,16800,2251
|
|
20230622,094600,3323996160,16800,16770,16800,16760,3563
|
|
20230622,094500,3264242470,16780,16770,16780,16760,601
|
|
20230622,094400,3254166580,16780,16820,16820,16770,2935
|
|
20230622,094300,3204891130,16820,16810,16820,16800,290
|
|
20230622,094200,3200016770,16810,16820,16820,16780,390
|
|
20230622,094100,3193466760,16840,16810,16840,16810,302
|
|
20230622,094000,3188386880,16810,16760,16810,16760,1863
|
|
20230622,093900,3157145360,16760,16800,16800,16760,2010
|
|
20230622,093800,3123398960,16800,16810,16810,16800,1827
|
|
20230622,093700,3092687100,16810,16730,16810,16730,2926
|
|
20230622,093600,3043561230,16730,16760,16760,16730,1001
|
|
20230622,093500,3026801070,16760,16710,16760,16710,259
|
|
20230622,093400,3022469080,16700,16640,16700,16640,252
|
|
20230622,093300,3018267720,16640,16760,16760,16600,10543
|
|
20230622,093200,2842379630,16760,16810,16810,16740,3219
|
|
20230622,093100,2788383710,16800,16830,16830,16800,2871
|
|
20230622,093000,2740109570,16840,16890,16890,16820,1666
|
|
20230622,092900,2712017710,16890,16890,16890,16860,636
|
|
20230622,092800,2701286880,17000,16850,17000,16850,6376
|
|
20230622,092700,2593388130,16850,16870,16870,16850,4026
|
|
20230622,092600,2525538360,16870,16860,17000,16850,3214
|
|
20230622,092500,2471215160,16860,16890,16890,16860,194
|
|
20230622,092400,2467942610,16860,16990,16990,16860,8000
|
|
20230622,092300,2332727650,16990,17100,17100,16990,2957
|
|
20230622,092200,2282394380,17100,17110,17110,17050,3655
|
|
20230622,092100,2219910490,17110,17210,17220,17100,13964
|
|
20230622,092000,1980045720,17210,17160,17240,17160,10718
|
|
20230622,091900,1795755410,17160,17150,17160,17140,5502
|
|
20230622,091800,1701393570,17150,17120,17150,17120,2991
|
|
20230622,091700,1650129830,17120,17110,17130,17110,967
|
|
20230622,091600,1633580440,17130,17100,17140,17100,3937
|
|
20230622,091500,1566184200,17100,17070,17140,17070,9905
|
|
20230622,091400,1396691990,17070,17050,17100,17050,2928
|
|
20230622,091300,1346682190,17070,16980,17070,16950,5375
|
|
20230622,091200,1255279530,16970,16950,16980,16940,2799
|
|
20230622,091100,1207788000,16940,16870,16950,16860,1502
|
|
20230622,091000,1182372170,16860,16820,16860,16820,176
|
|
20230622,090900,1179408510,16820,16860,16860,16800,4574
|
|
20230622,090800,1102430130,16890,16880,16890,16860,3741
|
|
20230622,090700,1039306980,16880,16890,16920,16880,1909
|
|
20230622,090600,1007049090,16900,16930,16960,16900,7168
|
|
20230622,090500,885734390,16930,16890,16930,16890,4875
|
|
20230622,090400,803303410,16890,16840,16890,16830,2379
|
|
20230622,090300,763196430,16830,16680,16830,16660,2523
|
|
20230622,090200,720991020,16680,16610,16770,16600,6537
|
|
20230622,090100,612114950,16600,16680,16680,16540,21799
|
|
20230622,090000,251032930,16680,16620,16680,16520,15140
|