628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192500,9557132470,13300,13300,13300,13300,4869
|
|
20230615,192400,9557132470,13300,13300,13300,13300,0
|
|
20230615,192300,9557132470,13300,13300,13300,13300,0
|
|
20230615,192200,9557132470,13300,13300,13300,13300,0
|
|
20230615,192100,9557132470,13300,13300,13300,13300,0
|
|
20230615,192000,9557132470,13300,13300,13300,13300,0
|
|
20230615,191900,9557132470,13300,13300,13300,13300,0
|
|
20230615,191800,9557132470,13300,13300,13300,13300,0
|
|
20230615,191700,9557132470,13300,13300,13300,13300,0
|
|
20230615,191600,9557132470,13300,13300,13300,13300,0
|
|
20230615,191500,9557132470,13300,13300,13300,13300,0
|
|
20230615,191400,9557132470,13300,13300,13300,13300,0
|
|
20230615,191300,9557132470,13300,13300,13300,13300,0
|
|
20230615,191200,9557132470,13300,13300,13300,13300,0
|
|
20230615,191100,9557132470,13300,13300,13300,13300,0
|
|
20230615,191000,9557132470,13300,13300,13300,13300,0
|
|
20230615,190900,9557132470,13300,13300,13300,13300,0
|
|
20230615,190800,9557132470,13300,13300,13300,13300,0
|
|
20230615,190700,9557132470,13300,13300,13300,13300,0
|
|
20230615,190600,9557132470,13300,13300,13300,13300,0
|
|
20230615,190500,9557132470,13300,13300,13300,13300,0
|
|
20230615,190400,9557132470,13300,13300,13300,13300,0
|
|
20230615,190300,9557132470,13300,13300,13300,13300,0
|
|
20230615,190200,9557132470,13300,13300,13300,13300,0
|
|
20230615,190100,9557132470,13300,13300,13300,13300,0
|
|
20230615,190000,9557132470,13300,13300,13300,13300,0
|
|
20230615,185900,9557132470,13300,13300,13300,13300,0
|
|
20230615,185800,9557132470,13300,13300,13300,13300,0
|
|
20230615,185700,9557132470,13300,13300,13300,13300,0
|
|
20230615,185600,9557132470,13300,13300,13300,13300,0
|
|
20230615,185500,9557132470,13300,13300,13300,13300,4869
|
|
20230615,185400,9557132470,13300,13300,13300,13300,0
|
|
20230615,185300,9557132470,13300,13300,13300,13300,0
|
|
20230615,185200,9557132470,13300,13300,13300,13300,0
|
|
20230615,185100,9557132470,13300,13300,13300,13300,0
|
|
20230615,185000,9557132470,13300,13300,13300,13300,0
|
|
20230615,184900,9557132470,13300,13300,13300,13300,0
|
|
20230615,184800,9557132470,13300,13300,13300,13300,0
|
|
20230615,184700,9557132470,13300,13300,13300,13300,0
|
|
20230615,184600,9557132470,13300,13300,13300,13300,0
|
|
20230615,184500,9557132470,13300,13300,13300,13300,0
|
|
20230615,184400,9557132470,13300,13300,13300,13300,0
|
|
20230615,184300,9557132470,13300,13300,13300,13300,0
|
|
20230615,184200,9557132470,13300,13300,13300,13300,0
|
|
20230615,184100,9557132470,13300,13300,13300,13300,0
|
|
20230615,184000,9557132470,13300,13300,13300,13300,0
|
|
20230615,183900,9557132470,13300,13300,13300,13300,0
|
|
20230615,183800,9557132470,13300,13300,13300,13300,0
|
|
20230615,183700,9557132470,13300,13300,13300,13300,0
|
|
20230615,183600,9557132470,13300,13300,13300,13300,0
|
|
20230615,183500,9557132470,13300,13300,13300,13300,0
|
|
20230615,183400,9557132470,13300,13300,13300,13300,0
|
|
20230615,183300,9557132470,13300,13300,13300,13300,0
|
|
20230615,183200,9557132470,13300,13300,13300,13300,0
|
|
20230615,183100,9557132470,13300,13300,13300,13300,0
|
|
20230615,183000,9557132470,13300,13300,13300,13300,0
|
|
20230615,182900,9557132470,13300,13300,13300,13300,0
|
|
20230615,182800,9557132470,13300,13300,13300,13300,0
|
|
20230615,182700,9557132470,13300,13300,13300,13300,0
|
|
20230615,182600,9557132470,13300,13300,13300,13300,0
|
|
20230615,182500,9557132470,13300,13300,13300,13300,4869
|
|
20230615,182400,9557132470,13300,13300,13300,13300,0
|
|
20230615,182300,9557132470,13300,13300,13300,13300,0
|
|
20230615,182200,9557132470,13300,13300,13300,13300,0
|
|
20230615,182100,9557132470,13300,13300,13300,13300,0
|
|
20230615,182000,9557132470,13300,13300,13300,13300,0
|
|
20230615,181900,9557132470,13300,13300,13300,13300,0
|
|
20230615,181800,9557132470,13300,13300,13300,13300,0
|
|
20230615,181700,9557132470,13300,13300,13300,13300,0
|
|
20230615,181600,9557132470,13300,13300,13300,13300,0
|
|
20230615,181500,9557132470,13300,13300,13300,13300,0
|
|
20230615,181400,9557132470,13300,13300,13300,13300,0
|
|
20230615,181300,9557132470,13300,13300,13300,13300,0
|
|
20230615,181200,9557132470,13300,13300,13300,13300,0
|
|
20230615,181100,9557132470,13300,13300,13300,13300,0
|
|
20230615,181000,9557132470,13300,13300,13300,13300,0
|
|
20230615,180900,9557132470,13300,13300,13300,13300,0
|
|
20230615,180800,9557132470,13300,13300,13300,13300,0
|
|
20230615,180700,9557132470,13300,13300,13300,13300,0
|
|
20230615,180600,9557132470,13300,13300,13300,13300,0
|
|
20230615,180500,9557132470,13300,13300,13300,13300,0
|
|
20230615,180400,9557132470,13300,13300,13300,13300,0
|
|
20230615,180300,9557132470,13300,13300,13300,13300,0
|
|
20230615,180200,9557132470,13300,13300,13300,13300,0
|
|
20230615,180100,9557132470,13300,13300,13300,13300,0
|
|
20230615,180000,9557132470,13300,13300,13300,13300,0
|
|
20230615,175900,9557132470,13300,13300,13300,13300,0
|
|
20230615,175800,9557132470,13300,13300,13300,13300,0
|
|
20230615,175700,9557132470,13300,13300,13300,13300,0
|
|
20230615,175600,9557132470,13300,13300,13300,13300,0
|
|
20230615,175500,9557132470,13300,13300,13300,13300,4869
|
|
20230615,175400,9557132470,13300,13300,13300,13300,0
|
|
20230615,175300,9557132470,13300,13300,13300,13300,0
|
|
20230615,175200,9557132470,13300,13300,13300,13300,0
|
|
20230615,175100,9557132470,13300,13300,13300,13300,0
|
|
20230615,175000,9557132470,13300,13300,13300,13300,0
|
|
20230615,174900,9557132470,13300,13300,13300,13300,0
|
|
20230615,174800,9557132470,13300,13300,13300,13300,0
|
|
20230615,174700,9557132470,13300,13300,13300,13300,0
|
|
20230615,174600,9557132470,13300,13300,13300,13300,0
|
|
20230615,174500,9557132470,13300,13300,13300,13300,0
|
|
20230615,174400,9557132470,13300,13300,13300,13300,0
|
|
20230615,174300,9557132470,13300,13300,13300,13300,0
|
|
20230615,174200,9557132470,13300,13300,13300,13300,0
|
|
20230615,174100,9557132470,13300,13300,13300,13300,0
|
|
20230615,174000,9557132470,13300,13300,13300,13300,0
|
|
20230615,173900,9557132470,13300,13300,13300,13300,0
|
|
20230615,173800,9557132470,13300,13300,13300,13300,0
|
|
20230615,173700,9557132470,13300,13300,13300,13300,0
|
|
20230615,173600,9557132470,13300,13300,13300,13300,0
|
|
20230615,173500,9557132470,13300,13300,13300,13300,0
|
|
20230615,173400,9557132470,13300,13300,13300,13300,0
|
|
20230615,173300,9557132470,13300,13300,13300,13300,0
|
|
20230615,173200,9557132470,13300,13300,13300,13300,0
|
|
20230615,173100,9557132470,13300,13300,13300,13300,0
|
|
20230615,173000,9557132470,13300,13300,13300,13300,0
|
|
20230615,172900,9557132470,13300,13300,13300,13300,0
|
|
20230615,172800,9557132470,13300,13300,13300,13300,0
|
|
20230615,172700,9557132470,13300,13300,13300,13300,0
|
|
20230615,172600,9557132470,13300,13300,13300,13300,0
|
|
20230615,172500,9557132470,13300,13300,13300,13300,4869
|
|
20230615,172400,9557132470,13300,13300,13300,13300,0
|
|
20230615,172300,9557132470,13300,13300,13300,13300,0
|
|
20230615,172200,9557132470,13300,13300,13300,13300,0
|
|
20230615,172100,9557132470,13300,13300,13300,13300,0
|
|
20230615,172000,9557132470,13300,13300,13300,13300,0
|
|
20230615,171900,9557132470,13300,13300,13300,13300,0
|
|
20230615,171800,9557132470,13300,13300,13300,13300,0
|
|
20230615,171700,9557132470,13300,13300,13300,13300,0
|
|
20230615,171600,9557132470,13300,13300,13300,13300,0
|
|
20230615,171500,9557132470,13300,13300,13300,13300,0
|
|
20230615,171400,9557132470,13300,13300,13300,13300,0
|
|
20230615,171300,9557132470,13300,13300,13300,13300,0
|
|
20230615,171200,9557132470,13300,13300,13300,13300,0
|
|
20230615,171100,9557132470,13300,13300,13300,13300,0
|
|
20230615,171000,9557132470,13300,13300,13300,13300,0
|
|
20230615,170900,9557132470,13300,13300,13300,13300,0
|
|
20230615,170800,9557132470,13300,13300,13300,13300,0
|
|
20230615,170700,9557132470,13300,13300,13300,13300,0
|
|
20230615,170600,9557132470,13300,13300,13300,13300,0
|
|
20230615,170500,9557132470,13300,13300,13300,13300,0
|
|
20230615,170400,9557132470,13300,13300,13300,13300,0
|
|
20230615,170300,9557132470,13300,13300,13300,13300,0
|
|
20230615,170200,9557132470,13300,13300,13300,13300,0
|
|
20230615,170100,9557132470,13300,13300,13300,13300,0
|
|
20230615,170000,9557132470,13300,13300,13300,13300,0
|
|
20230615,165900,9557132470,13300,13300,13300,13300,0
|
|
20230615,165800,9557132470,13300,13300,13300,13300,0
|
|
20230615,165700,9557132470,13300,13300,13300,13300,0
|
|
20230615,165600,9557132470,13300,13300,13300,13300,0
|
|
20230615,165500,9557132470,13300,13300,13300,13300,4869
|
|
20230615,165400,9557132470,13300,13300,13300,13300,0
|
|
20230615,165300,9557132470,13300,13300,13300,13300,0
|
|
20230615,165200,9557132470,13300,13300,13300,13300,0
|
|
20230615,165100,9557132470,13300,13300,13300,13300,0
|
|
20230615,165000,9557132470,13300,13300,13300,13300,0
|
|
20230615,164900,9557132470,13300,13300,13300,13300,0
|
|
20230615,164800,9557132470,13300,13300,13300,13300,0
|
|
20230615,164700,9557132470,13300,13300,13300,13300,0
|
|
20230615,164600,9557132470,13300,13300,13300,13300,0
|
|
20230615,164500,9557132470,13300,13300,13300,13300,0
|
|
20230615,164400,9557132470,13300,13300,13300,13300,0
|
|
20230615,164300,9557132470,13300,13300,13300,13300,0
|
|
20230615,164200,9557132470,13300,13300,13300,13300,0
|
|
20230615,164100,9557132470,13300,13300,13300,13300,0
|
|
20230615,164000,9557132470,13300,13300,13300,13300,0
|
|
20230615,163900,9557132470,13300,13300,13300,13300,0
|
|
20230615,163800,9557132470,13300,13300,13300,13300,0
|
|
20230615,163700,9557132470,13300,13300,13300,13300,0
|
|
20230615,163600,9557132470,13300,13300,13300,13300,0
|
|
20230615,163500,9557132470,13300,13300,13300,13300,0
|
|
20230615,163400,9557132470,13300,13300,13300,13300,0
|
|
20230615,163300,9557132470,13300,13300,13300,13300,0
|
|
20230615,163200,9557132470,13300,13300,13300,13300,0
|
|
20230615,163100,9557132470,13300,13300,13300,13300,0
|
|
20230615,163000,9557132470,13300,13300,13300,13300,0
|
|
20230615,162900,9557132470,13300,13300,13300,13300,0
|
|
20230615,162800,9557132470,13300,13300,13300,13300,0
|
|
20230615,162700,9557132470,13300,13300,13300,13300,0
|
|
20230615,162600,9557132470,13300,13300,13300,13300,0
|
|
20230615,162500,9557132470,13300,13300,13300,13300,4869
|
|
20230615,162400,9557132470,13300,13300,13300,13300,0
|
|
20230615,162300,9557132470,13300,13300,13300,13300,0
|
|
20230615,162200,9557132470,13300,13300,13300,13300,0
|
|
20230615,162100,9557132470,13300,13300,13300,13300,0
|
|
20230615,162000,9557132470,13300,13300,13300,13300,0
|
|
20230615,161900,9557132470,13300,13300,13300,13300,0
|
|
20230615,161800,9557132470,13300,13300,13300,13300,0
|
|
20230615,161700,9557132470,13300,13300,13300,13300,0
|
|
20230615,161600,9557132470,13300,13300,13300,13300,0
|
|
20230615,161500,9557132470,13300,13300,13300,13300,0
|
|
20230615,161400,9557132470,13300,13300,13300,13300,0
|
|
20230615,161300,9557132470,13300,13300,13300,13300,0
|
|
20230615,161200,9557132470,13300,13300,13300,13300,0
|
|
20230615,161100,9557132470,13300,13300,13300,13300,0
|
|
20230615,161000,9557132470,13300,13300,13300,13300,0
|
|
20230615,160900,9557132470,13300,13300,13300,13300,0
|
|
20230615,160800,9557132470,13300,13300,13300,13300,0
|
|
20230615,160700,9557132470,13300,13300,13300,13300,0
|
|
20230615,160600,9557132470,13300,13300,13300,13300,0
|
|
20230615,160500,9557132470,13300,13300,13300,13300,0
|
|
20230615,160400,9557132470,13300,13300,13300,13300,0
|
|
20230615,160300,9557132470,13300,13300,13300,13300,0
|
|
20230615,160200,9557132470,13300,13300,13300,13300,0
|
|
20230615,160100,9557132470,13300,13300,13300,13300,0
|
|
20230615,160000,9557132470,13300,13300,13300,13300,0
|
|
20230615,155900,9557132470,13300,13300,13300,13300,0
|
|
20230615,155800,9557132470,13300,13300,13300,13300,0
|
|
20230615,155700,9557132470,13300,13300,13300,13300,0
|
|
20230615,155600,9557132470,13300,13300,13300,13300,0
|
|
20230615,155500,9557132470,13300,13300,13300,13300,4869
|
|
20230615,155400,9557132470,13300,13300,13300,13300,0
|
|
20230615,155300,9557132470,13300,13300,13300,13300,0
|
|
20230615,155200,9557132470,13300,13300,13300,13300,0
|
|
20230615,155100,9557132470,13300,13300,13300,13300,0
|
|
20230615,155000,9557132470,13300,13300,13300,13300,0
|
|
20230615,154900,9557132470,13300,13300,13300,13300,0
|
|
20230615,154800,9557132470,13300,13300,13300,13300,0
|
|
20230615,154700,9557132470,13300,13300,13300,13300,0
|
|
20230615,154600,9557132470,13300,13300,13300,13300,0
|
|
20230615,154500,9557132470,13300,13300,13300,13300,0
|
|
20230615,154400,9557132470,13300,13300,13300,13300,0
|
|
20230615,154300,9557132470,13300,13300,13300,13300,0
|
|
20230615,154200,9557132470,13300,13300,13300,13300,0
|
|
20230615,154100,9557132470,13300,13300,13300,13300,0
|
|
20230615,154000,9557132470,13300,13300,13300,13300,0
|
|
20230615,153900,9557132470,13300,13300,13300,13300,0
|
|
20230615,153800,9557132470,13300,13300,13300,13300,0
|
|
20230615,153700,9557132470,13300,13300,13300,13300,0
|
|
20230615,153600,9557132470,13300,13300,13300,13300,0
|
|
20230615,153500,9557132470,13300,13300,13300,13300,0
|
|
20230615,153400,9557132470,13300,13300,13300,13300,0
|
|
20230615,153300,9557132470,13300,13300,13300,13300,0
|
|
20230615,153200,9557132470,13300,13300,13300,13300,0
|
|
20230615,153100,9557132470,13300,13300,13300,13300,0
|
|
20230615,153000,9557132470,13300,13300,13300,13300,4869
|
|
20230615,152900,9492374770,13330,13330,13330,13330,0
|
|
20230615,152800,9492374770,13330,13330,13330,13330,0
|
|
20230615,152700,9492374770,13330,13330,13330,13330,0
|
|
20230615,152600,9492374770,13330,13330,13330,13330,0
|
|
20230615,152500,9492374770,13330,13330,13330,13330,0
|
|
20230615,152400,9492374770,13330,13330,13330,13330,0
|
|
20230615,152300,9492374770,13330,13330,13330,13330,0
|
|
20230615,152200,9492374770,13330,13330,13330,13330,0
|
|
20230615,152100,9492374770,13330,13330,13330,13330,0
|
|
20230615,152000,9492374770,13330,13330,13330,13330,0
|
|
20230615,151900,9492374770,13330,13270,13330,13250,3200
|
|
20230615,151800,9449894830,13270,13260,13270,13250,2169
|
|
20230615,151700,9421132630,13250,13280,13290,13250,5083
|
|
20230615,151600,9353679310,13280,13300,13300,13280,1808
|
|
20230615,151500,9329661930,13310,13340,13350,13290,4837
|
|
20230615,151400,9265202400,13340,13330,13350,13310,4261
|
|
20230615,151300,9208403040,13330,13340,13340,13310,3649
|
|
20230615,151200,9159747920,13340,13350,13350,13320,1081
|
|
20230615,151100,9145341270,13350,13340,13360,13310,2479
|
|
20230615,151000,9112259530,13340,13290,13340,13270,5867
|
|
20230615,150900,9034184250,13280,13310,13310,13280,3081
|
|
20230615,150800,8993214000,13310,13300,13320,13300,2392
|
|
20230615,150700,8961386660,13290,13260,13290,13260,3772
|
|
20230615,150600,8911321530,13270,13280,13300,13240,4778
|
|
20230615,150500,8847924990,13290,13310,13320,13270,7130
|
|
20230615,150400,8753152580,13300,13340,13380,13290,4633
|
|
20230615,150300,8691419240,13340,13390,13400,13300,12432
|
|
20230615,150200,8525647020,13390,13410,13420,13390,5856
|
|
20230615,150100,8447140570,13420,13430,13450,13400,10708
|
|
20230615,150000,8303531530,13440,13400,13490,13350,20581
|
|
20230615,145900,8027638110,13450,13490,13510,13390,24014
|
|
20230615,145800,7704150750,13470,13380,13490,13380,23301
|
|
20230615,145700,7390662300,13400,13440,13480,13210,31055
|
|
20230615,145600,6972952230,13430,13350,13450,13350,22186
|
|
20230615,145500,6675609140,13350,13250,13350,13250,16645
|
|
20230615,145400,6454196760,13250,13230,13250,13210,5151
|
|
20230615,145300,6386037780,13230,13210,13230,13200,3436
|
|
20230615,145200,6340649310,13210,13190,13210,13190,2808
|
|
20230615,145100,6303578210,13190,13170,13190,13170,1219
|
|
20230615,145000,6287513810,13180,13150,13180,13110,3677
|
|
20230615,144900,6239275450,13150,13150,13150,13110,6598
|
|
20230615,144800,6152711720,13150,13210,13210,13150,8203
|
|
20230615,144700,6044659060,13200,13210,13210,13190,4883
|
|
20230615,144600,5980212360,13220,13230,13240,13210,2122
|
|
20230615,144500,5952131610,13230,13230,13230,13190,5819
|
|
20230615,144400,5875260210,13240,13180,13290,13170,15161
|
|
20230615,144300,5674604990,13170,13180,13200,13160,6617
|
|
20230615,144200,5587387510,13150,13260,13260,13120,10632
|
|
20230615,144100,5447011980,13250,13140,13260,13090,19057
|
|
20230615,144000,5195718070,13090,12970,13140,12970,7790
|
|
20230615,143900,5093995580,12970,12960,12970,12950,2233
|
|
20230615,143800,5065065590,12960,12950,12960,12950,828
|
|
20230615,143700,5054335210,12950,12950,12950,12950,1372
|
|
20230615,143600,5036567810,12940,12940,12940,12940,423
|
|
20230615,143500,5031094190,12950,12940,12950,12940,706
|
|
20230615,143400,5021958540,12940,12940,12940,12930,448
|
|
20230615,143300,5016162740,12940,12930,12940,12930,112
|
|
20230615,143200,5014714570,12930,12930,12930,12930,1204
|
|
20230615,143100,4999146850,12920,12920,12930,12920,2154
|
|
20230615,143000,4971297070,12930,12930,12930,12930,78
|
|
20230615,142900,4970288530,12930,12930,12930,12930,204
|
|
20230615,142800,4967650810,12920,12920,12930,12920,376
|
|
20230615,142700,4962792120,12920,12930,12930,12920,690
|
|
20230615,142600,4953876780,12910,12930,12930,12910,4561
|
|
20230615,142500,4894962680,12930,12930,12930,12930,491
|
|
20230615,142400,4888614050,12930,12930,12930,12920,2779
|
|
20230615,142300,4852707900,12930,12930,12930,12930,357
|
|
20230615,142200,4848091890,12940,12940,12940,12930,1081
|
|
20230615,142100,4834112580,12940,12930,12940,12930,398
|
|
20230615,142000,4828964850,12940,12950,12950,12940,901
|
|
20230615,141900,4817299540,12950,12960,12960,12950,17
|
|
20230615,141800,4817079370,12960,12930,12960,12930,177
|
|
20230615,141700,4814787330,12940,12940,12940,12940,1662
|
|
20230615,141600,4793281050,12940,12940,12940,12930,593
|
|
20230615,141500,4785610860,12930,12960,12960,12930,856
|
|
20230615,141400,4774538080,12960,12940,12960,12940,93
|
|
20230615,141300,4773334640,12930,12930,12930,12930,76
|
|
20230615,141200,4772351960,12970,12960,12970,12930,2884
|
|
20230615,141100,4735049100,12950,12960,12960,12950,394
|
|
20230615,141000,4729946350,12970,12950,12970,12950,57
|
|
20230615,140900,4729207620,12950,12960,12970,12950,416
|
|
20230615,140800,4723818660,12960,12950,12960,12940,879
|
|
20230615,140700,4712432200,12950,12960,12960,12950,2255
|
|
20230615,140600,4683229940,12960,12950,12960,12950,68
|
|
20230615,140500,4682349230,12950,12960,12960,12950,955
|
|
20230615,140400,4669977440,12950,12960,12960,12950,219
|
|
20230615,140300,4667141360,12940,12950,12960,12940,2957
|
|
20230615,140200,4628863310,12950,12950,12950,12950,397
|
|
20230615,140100,4623722160,12950,12940,12950,12940,6
|
|
20230615,140000,4623644510,12950,12950,12950,12940,559
|
|
20230615,135900,4616408090,12950,12950,12960,12950,255
|
|
20230615,135800,4613105810,12950,12950,12950,12940,194
|
|
20230615,135700,4610593710,12950,12950,12950,12950,45
|
|
20230615,135600,4610010960,12930,12930,12930,12930,0
|
|
20230615,135500,4610010960,12930,12940,12950,12930,1762
|
|
20230615,135400,4587214460,12950,12950,12960,12950,138
|
|
20230615,135300,4585427320,12940,12950,12960,12940,151
|
|
20230615,135200,4583471840,12950,12950,12950,12950,1259
|
|
20230615,135100,4567167790,12950,12950,12950,12940,224
|
|
20230615,135000,4564267990,12950,12950,12950,12950,733
|
|
20230615,134900,4554775640,12940,12940,12940,12940,757
|
|
20230615,134800,4544980060,12940,12940,12940,12940,552
|
|
20230615,134700,4537837180,12940,12940,12940,12940,305
|
|
20230615,134600,4533890480,12940,12930,12940,12920,1298
|
|
20230615,134500,4517106330,12930,12920,12930,12910,3362
|
|
20230615,134400,4473669710,12930,12930,12940,12930,1143
|
|
20230615,134300,4458890700,12930,12950,12950,12930,4226
|
|
20230615,134200,4404206730,12960,12960,12960,12950,316
|
|
20230615,134100,4400113670,12960,12970,12970,12940,1217
|
|
20230615,134000,4384353780,12970,12970,12970,12970,58
|
|
20230615,133900,4383601520,12970,12970,12980,12970,84
|
|
20230615,133800,4382512030,12970,12970,12970,12970,94
|
|
20230615,133700,4381292850,12970,12980,12980,12940,3467
|
|
20230615,133600,4336422500,12990,12990,12990,12980,334
|
|
20230615,133500,4332086430,12990,12960,12990,12930,2517
|
|
20230615,133400,4299486210,12960,12950,12960,12950,521
|
|
20230615,133300,4292734390,12950,12950,12950,12930,342
|
|
20230615,133200,4288310960,12940,12940,12940,12930,744
|
|
20230615,133100,4278684710,12940,12960,12970,12940,3343
|
|
20230615,133000,4235402610,12960,12960,12960,12960,2
|
|
20230615,132900,4235376690,12960,12970,12970,12960,586
|
|
20230615,132800,4227781910,12960,12970,12970,12960,2565
|
|
20230615,132700,4194517960,12980,12990,12990,12980,225
|
|
20230615,132600,4191596230,13000,12990,13000,12980,2270
|
|
20230615,132500,4162127440,12990,12990,12990,12990,174
|
|
20230615,132400,4159867180,13000,12990,13000,12990,1718
|
|
20230615,132300,4137549810,13000,12990,13000,12990,2091
|
|
20230615,132200,4110387490,13000,13000,13000,12990,228
|
|
20230615,132100,4107425690,13000,12990,13000,12990,58
|
|
20230615,132000,4106671710,13000,13000,13000,13000,6
|
|
20230615,131900,4106593710,12990,13000,13000,12990,219
|
|
20230615,131800,4103746860,13010,12990,13010,12990,390
|
|
20230615,131700,4098680740,12990,13000,13000,12990,5433
|
|
20230615,131600,4028087880,13010,13010,13010,13010,125
|
|
20230615,131500,4026461630,13000,13000,13000,13000,285
|
|
20230615,131400,4022756630,13000,13000,13010,12990,259
|
|
20230615,131300,4019390190,13000,13010,13010,13000,501
|
|
20230615,131200,4012877180,13010,13010,13010,13000,267
|
|
20230615,131100,4009405190,13010,13010,13010,13000,115
|
|
20230615,131000,4007909610,13010,13010,13010,13010,10
|
|
20230615,130900,4007779510,13010,13010,13010,13000,276
|
|
20230615,130800,4004190930,13010,13000,13010,12990,574
|
|
20230615,130700,3996729190,13000,13010,13010,13000,120
|
|
20230615,130600,3995168650,13010,13000,13010,13000,118
|
|
20230615,130500,3993634150,13010,13000,13010,13000,18
|
|
20230615,130400,3993400140,13010,13000,13010,12990,201
|
|
20230615,130300,3990788060,13010,13010,13010,13010,0
|
|
20230615,130200,3990788060,13010,13000,13010,13000,220
|
|
20230615,130100,3987925910,13010,13000,13010,12990,1013
|
|
20230615,130000,3974766890,13000,13010,13010,13000,741
|
|
20230615,125900,3965133790,13010,13010,13010,13010,657
|
|
20230615,125800,3956586220,13000,13000,13000,13000,1253
|
|
20230615,125700,3940297220,13010,13010,13010,13010,53
|
|
20230615,125600,3939607690,13000,13000,13000,12990,511
|
|
20230615,125500,3932969410,13000,13010,13010,12990,5007
|
|
20230615,125400,3867910850,13020,13010,13020,13000,291
|
|
20230615,125300,3864125380,13010,13010,13010,13000,597
|
|
20230615,125200,3856360870,13010,13010,13010,13010,125
|
|
20230615,125100,3854734620,13010,13010,13010,13000,1014
|
|
20230615,125000,3841551560,13010,13010,13010,13000,277
|
|
20230615,124900,3837949000,13010,13010,13010,13000,1096
|
|
20230615,124800,3823700960,13000,13000,13010,13000,1338
|
|
20230615,124700,3806306950,13010,13010,13010,13010,226
|
|
20230615,124600,3803366690,13010,13020,13020,13010,500
|
|
20230615,124500,3796860690,13020,13030,13030,13020,92
|
|
20230615,124400,3795662770,13010,13010,13010,13000,183
|
|
20230615,124300,3793282710,13010,13010,13010,13010,644
|
|
20230615,124200,3784904270,13010,13010,13010,13010,121
|
|
20230615,124100,3783330060,13010,13010,13010,13010,297
|
|
20230615,124000,3779466090,13010,13010,13010,13010,264
|
|
20230615,123900,3776031450,13010,13020,13020,13000,381
|
|
20230615,123800,3771076050,13030,13020,13030,13010,792
|
|
20230615,123700,3760766310,13020,13030,13030,13020,1271
|
|
20230615,123600,3744217780,13030,13010,13030,13010,88
|
|
20230615,123500,3743072100,13020,13020,13020,13010,173
|
|
20230615,123400,3740821350,13020,13020,13020,13020,97
|
|
20230615,123300,3739558410,13020,13020,13020,13010,82
|
|
20230615,123200,3738490910,13020,13010,13020,13010,68
|
|
20230615,123100,3737606030,13020,13010,13020,13010,880
|
|
20230615,123000,3726157030,13010,13000,13010,13000,377
|
|
20230615,122900,3721254740,13010,13000,13010,13000,1155
|
|
20230615,122800,3706239360,13000,13000,13000,13000,184
|
|
20230615,122700,3703847360,13000,13000,13000,13000,257
|
|
20230615,122600,3700506360,13000,13010,13010,12990,420
|
|
20230615,122500,3695047090,13010,13000,13010,13000,2141
|
|
20230615,122400,3667193550,13000,13000,13000,13000,2016
|
|
20230615,122300,3640985550,13000,13000,13000,12990,667
|
|
20230615,122200,3632320180,13000,13010,13010,13000,1393
|
|
20230615,122100,3614211030,13010,13000,13010,13000,104
|
|
20230615,122000,3612858070,13010,13010,13010,13010,1025
|
|
20230615,121900,3599522820,13040,13030,13040,13020,968
|
|
20230615,121800,3586911760,13040,13040,13040,13030,96
|
|
20230615,121700,3585660190,13030,13040,13040,13030,1838
|
|
20230615,121600,3561709330,13040,13030,13040,13030,511
|
|
20230615,121500,3555050970,13020,13020,13030,13020,19
|
|
20230615,121400,3554803470,13020,13020,13020,13010,1307
|
|
20230615,121300,3537789650,13020,13010,13020,13010,583
|
|
20230615,121200,3530204280,13020,13010,13020,13010,180
|
|
20230615,121100,3527861950,13020,13020,13020,13020,60
|
|
20230615,121000,3527080750,13020,13020,13020,13010,509
|
|
20230615,120900,3520454570,13020,13020,13020,13010,57
|
|
20230615,120800,3519712440,13020,13010,13020,13010,151
|
|
20230615,120700,3517747420,13010,13010,13010,13010,731
|
|
20230615,120600,3508237110,13010,13010,13010,13010,44
|
|
20230615,120500,3507664670,13010,13020,13020,13010,740
|
|
20230615,120400,3498036270,13030,13030,13030,13030,977
|
|
20230615,120300,3485305960,13010,13000,13040,13000,353
|
|
20230615,120200,3480714140,13020,13000,13040,13000,380
|
|
20230615,120100,3475768540,13000,13010,13020,13000,702
|
|
20230615,120000,3466635220,13010,13010,13010,13010,149
|
|
20230615,115900,3464696730,13010,13000,13010,13000,227
|
|
20230615,115800,3461745710,13000,13000,13000,13000,72
|
|
20230615,115700,3460809710,13010,13000,13010,13000,10
|
|
20230615,115600,3460679660,13010,13020,13020,13010,56
|
|
20230615,115500,3459951090,13020,12990,13040,12990,675
|
|
20230615,115400,3451161430,13000,12980,13000,12980,2658
|
|
20230615,115300,3416622920,12980,12990,12990,12980,66
|
|
20230615,115200,3415766100,12990,12980,12990,12970,246
|
|
20230615,115100,3412574630,12970,12970,12980,12970,96
|
|
20230615,115000,3411329110,12970,12980,12980,12970,179
|
|
20230615,114900,3409007390,12980,12990,12990,12970,116
|
|
20230615,114800,3407502090,12990,12990,12990,12970,104
|
|
20230615,114700,3406153130,12990,12970,13000,12970,250
|
|
20230615,114600,3402907520,12980,12970,12980,12950,3059
|
|
20230615,114500,3363291200,12970,12960,12970,12960,361
|
|
20230615,114400,3358610060,12950,12940,12950,12940,1056
|
|
20230615,114300,3344937270,12940,12940,12940,12940,310
|
|
20230615,114200,3340925870,12940,12930,12940,12930,1099
|
|
20230615,114100,3326707290,12940,12930,12940,12930,918
|
|
20230615,114000,3314835760,12930,12940,12940,12930,246
|
|
20230615,113900,3311654390,12940,12930,12940,12930,1202
|
|
20230615,113800,3296112510,12940,12940,12940,12930,337
|
|
20230615,113700,3291753210,12930,12930,12950,12930,376
|
|
20230615,113600,3286890900,12930,12950,12950,12930,8
|
|
20230615,113500,3286787400,12970,12950,12970,12930,2714
|
|
20230615,113400,3251666110,12970,12950,12970,12950,2224
|
|
20230615,113300,3222865290,12950,12960,12970,12950,1264
|
|
20230615,113200,3206490960,12960,12960,12960,12960,520
|
|
20230615,113100,3199751760,12970,12960,12970,12950,438
|
|
20230615,113000,3194075690,12950,12960,12960,12950,642
|
|
20230615,112900,3185760620,12960,12950,12960,12950,312
|
|
20230615,112800,3181717480,12960,12960,12960,12950,777
|
|
20230615,112700,3171650750,12960,12960,12960,12950,440
|
|
20230615,112600,3165952150,12950,12950,12950,12950,444
|
|
20230615,112500,3160202350,12960,12960,12960,12960,88
|
|
20230615,112400,3159061870,12950,12960,12960,12950,1775
|
|
20230615,112300,3136075560,12960,12950,12960,12940,407
|
|
20230615,112200,3130807750,12960,12960,12960,12930,1177
|
|
20230615,112100,3115565520,12960,12970,12970,12950,442
|
|
20230615,112000,3109838050,12970,12960,12970,12960,391
|
|
20230615,111900,3104767770,12970,12960,12970,12960,99
|
|
20230615,111800,3103484710,12970,12930,12970,12930,922
|
|
20230615,111700,3091559720,12930,12910,12930,12900,5614
|
|
20230615,111600,3019106580,12910,12920,12920,12910,3675
|
|
20230615,111500,2971649970,12930,12960,12960,12930,4736
|
|
20230615,111400,2910360550,12960,12980,12980,12960,1570
|
|
20230615,111300,2890005140,12980,12970,12980,12960,341
|
|
20230615,111200,2885584630,12970,12990,12990,12970,728
|
|
20230615,111100,2876142350,12990,13000,13010,12990,3128
|
|
20230615,111000,2835479410,13010,12970,13010,12970,339
|
|
20230615,110900,2831080690,12980,12980,12980,12970,626
|
|
20230615,110800,2822959450,12980,12990,13000,12970,3766
|
|
20230615,110700,2774094280,13000,12990,13000,12980,1033
|
|
20230615,110600,2760681070,12980,12980,12990,12980,1750
|
|
20230615,110500,2737962440,12980,12990,12990,12980,1486
|
|
20230615,110400,2718674100,12980,12980,12990,12980,1246
|
|
20230615,110300,2702500980,12990,13000,13000,12970,5121
|
|
20230615,110200,2636028650,13000,12990,13000,12990,1407
|
|
20230615,110100,2617751210,13000,13030,13030,12990,3374
|
|
20230615,110000,2573869320,13040,13040,13040,13040,125
|
|
20230615,105900,2572239320,13040,13030,13040,13020,230
|
|
20230615,105800,2569241030,13040,13040,13040,13040,1
|
|
20230615,105700,2569227990,13050,13000,13050,13000,1687
|
|
20230615,105600,2547258660,13000,12990,13000,12990,2450
|
|
20230615,105500,2515422620,12990,13020,13030,12980,19099
|
|
20230615,105400,2267065890,13020,13030,13050,13020,3360
|
|
20230615,105300,2223274230,13030,13050,13050,13030,1033
|
|
20230615,105200,2209804710,13050,13060,13060,13030,3618
|
|
20230615,105100,2162620560,13050,13060,13060,13050,220
|
|
20230615,105000,2159749450,13060,13060,13060,13050,143
|
|
20230615,104900,2157883270,13050,13060,13060,13050,3619
|
|
20230615,104800,2110648890,13060,13070,13070,13060,1294
|
|
20230615,104700,2093747620,13070,13070,13070,13060,194
|
|
20230615,104600,2091212390,13070,13070,13070,13060,1170
|
|
20230615,104500,2075923640,13070,13070,13080,13070,302
|
|
20230615,104400,2071975500,13070,13070,13080,13070,113
|
|
20230615,104300,2070498580,13070,13080,13080,13070,1575
|
|
20230615,104200,2049910800,13070,13100,13100,13070,2740
|
|
20230615,104100,2014070870,13100,13100,13100,13090,68
|
|
20230615,104000,2013180650,13100,13090,13100,13090,758
|
|
20230615,103900,2003257050,13090,13100,13100,13080,593
|
|
20230615,103800,1995496160,13100,13090,13100,13080,691
|
|
20230615,103700,1986455250,13090,13080,13100,13080,204
|
|
20230615,103600,1983785860,13080,13080,13080,13070,1478
|
|
20230615,103500,1964461080,13070,13080,13080,13070,1009
|
|
20230615,103400,1951267720,13080,13100,13100,13080,2161
|
|
20230615,103300,1922990130,13100,13110,13120,13100,459
|
|
20230615,103200,1916975150,13110,13120,13120,13110,1028
|
|
20230615,103100,1903496290,13110,13110,13120,13110,254
|
|
20230615,103000,1900166340,13120,13120,13120,13120,72
|
|
20230615,102900,1899221700,13120,13120,13130,13120,117
|
|
20230615,102800,1897686640,13120,13130,13130,13120,295
|
|
20230615,102700,1893813310,13130,13130,13140,13130,393
|
|
20230615,102600,1888653170,13130,13130,13130,13130,720
|
|
20230615,102500,1879199570,13140,13130,13140,13130,1310
|
|
20230615,102400,1861999230,13130,13140,13140,13130,747
|
|
20230615,102300,1852190150,13140,13130,13140,13130,2337
|
|
20230615,102200,1821503800,13130,13130,13140,13130,197
|
|
20230615,102100,1818917080,13130,13130,13140,13130,1367
|
|
20230615,102000,1800967870,13140,13140,13150,13140,430
|
|
20230615,101900,1795317640,13150,13140,13150,13140,174
|
|
20230615,101800,1793031260,13150,13130,13150,13130,2413
|
|
20230615,101700,1761343990,13140,13140,13150,13130,171
|
|
20230615,101600,1759097630,13140,13150,13150,13130,645
|
|
20230615,101500,1750622440,13140,13150,13150,13130,1000
|
|
20230615,101400,1737485000,13150,13140,13150,13140,753
|
|
20230615,101300,1727590560,13140,13150,13160,13140,1114
|
|
20230615,101200,1712943540,13150,13150,13160,13140,221
|
|
20230615,101100,1710035860,13150,13140,13160,13140,1018
|
|
20230615,101000,1696649880,13150,13150,13150,13140,485
|
|
20230615,100900,1690275080,13140,13120,13140,13120,1035
|
|
20230615,100800,1676683440,13120,13130,13130,13120,354
|
|
20230615,100700,1672038950,13120,13120,13130,13120,381
|
|
20230615,100600,1667040030,13120,13120,13120,13110,838
|
|
20230615,100500,1656052140,13130,13110,13130,13110,259
|
|
20230615,100400,1652654210,13110,13110,13110,13080,551
|
|
20230615,100300,1645442380,13070,13140,13140,13050,20841
|
|
20230615,100200,1372717630,13140,13130,13140,13130,1452
|
|
20230615,100100,1353652710,13130,13140,13140,13130,77
|
|
20230615,100000,1352641420,13140,13140,13140,13130,589
|
|
20230615,095900,1344902810,13140,13140,13140,13130,432
|
|
20230615,095800,1339226810,13140,13130,13140,13130,928
|
|
20230615,095700,1327041160,13130,13130,13130,13120,1220
|
|
20230615,095600,1311028950,13130,13120,13130,13120,320
|
|
20230615,095500,1306830330,13120,13130,13130,13120,1414
|
|
20230615,095400,1288274050,13130,13130,13130,13120,368
|
|
20230615,095300,1283443540,13120,13120,13130,13120,510
|
|
20230615,095200,1276750230,13120,13130,13130,13120,748
|
|
20230615,095100,1266934680,13130,13120,13130,13120,543
|
|
20230615,095000,1259810500,13120,13120,13130,13120,300
|
|
20230615,094900,1255874450,13120,13110,13120,13110,582
|
|
20230615,094800,1248242300,13130,13140,13140,13120,2987
|
|
20230615,094700,1209050730,13130,13130,13140,13130,937
|
|
20230615,094600,1196747900,13130,13130,13130,13130,215
|
|
20230615,094500,1193924950,13140,13140,13140,13120,2332
|
|
20230615,094400,1163301740,13150,13140,13150,13140,122
|
|
20230615,094300,1161698570,13150,13140,13150,13130,474
|
|
20230615,094200,1155470570,13150,13140,13150,13130,1216
|
|
20230615,094100,1139499150,13150,13140,13150,13140,851
|
|
20230615,094000,1128311210,13140,13130,13140,13130,1433
|
|
20230615,093900,1109481780,13140,13130,13140,13130,528
|
|
20230615,093800,1102544640,13130,13130,13140,13130,605
|
|
20230615,093700,1094600450,13130,13140,13140,13130,965
|
|
20230615,093600,1081928910,13140,13130,13140,13130,483
|
|
20230615,093500,1075583540,13130,13140,13150,13130,1449
|
|
20230615,093400,1056549710,13140,13150,13160,13140,1941
|
|
20230615,093300,1031035810,13150,13150,13160,13150,469
|
|
20230615,093200,1024868370,13160,13150,13160,13140,741
|
|
20230615,093100,1015126300,13150,13150,13170,13150,373
|
|
20230615,093000,1010221120,13170,13160,13170,13150,1131
|
|
20230615,092900,995335150,13170,13180,13180,13170,2242
|
|
20230615,092800,965806900,13180,13180,13190,13180,3297
|
|
20230615,092700,922339480,13180,13210,13210,13180,4031
|
|
20230615,092600,869152680,13210,13200,13220,13200,1220
|
|
20230615,092500,853039320,13200,13200,13210,13190,811
|
|
20230615,092400,842331710,13200,13210,13210,13200,2460
|
|
20230615,092300,809856920,13230,13210,13230,13210,1243
|
|
20230615,092200,793430870,13200,13210,13210,13190,521
|
|
20230615,092100,786554090,13210,13200,13210,13200,381
|
|
20230615,092000,781524870,13190,13150,13190,13130,3161
|
|
20230615,091900,739931930,13130,13130,13160,13120,1544
|
|
20230615,091800,719659800,13130,13120,13130,13110,1576
|
|
20230615,091700,698984700,13130,13120,13130,13110,1309
|
|
20230615,091600,681808480,13120,13110,13120,13100,908
|
|
20230615,091500,669899800,13110,13140,13140,13080,8426
|
|
20230615,091400,559414720,13140,13150,13150,13130,4052
|
|
20230615,091300,506160000,13150,13140,13150,13140,1012
|
|
20230615,091200,492860100,13140,13160,13160,13140,783
|
|
20230615,091100,482565460,13160,13160,13160,13140,1759
|
|
20230615,091000,459433280,13150,13140,13150,13140,1569
|
|
20230615,090900,438805060,13150,13160,13160,13140,1208
|
|
20230615,090800,422925930,13160,13190,13190,13150,8176
|
|
20230615,090700,315295590,13190,13200,13200,13180,1700
|
|
20230615,090600,292883290,13180,13190,13200,13180,2973
|
|
20230615,090500,253684040,13190,13190,13210,13190,2784
|
|
20230615,090400,216947940,13180,13220,13220,13180,5194
|
|
20230615,090300,148422140,13220,13200,13230,13200,925
|
|
20230615,090200,136205510,13200,13240,13240,13200,3131
|
|
20230615,090100,94831140,13260,13200,13270,13200,1234
|
|
20230615,090000,78500570,13210,13170,13230,13160,5311
|