589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184600,41170232520,13610,13610,13610,13610,13227
|
|
20230616,184500,41170232520,13610,13610,13610,13610,0
|
|
20230616,184400,41170232520,13610,13610,13610,13610,0
|
|
20230616,184300,41170232520,13610,13610,13610,13610,0
|
|
20230616,184200,41170232520,13610,13610,13610,13610,0
|
|
20230616,184100,41170232520,13610,13610,13610,13610,0
|
|
20230616,184000,41170232520,13610,13610,13610,13610,0
|
|
20230616,183900,41170232520,13610,13610,13610,13610,0
|
|
20230616,183800,41170232520,13610,13610,13610,13610,0
|
|
20230616,183700,41170232520,13610,13610,13610,13610,0
|
|
20230616,183600,41170232520,13610,13610,13610,13610,0
|
|
20230616,183500,41170232520,13610,13610,13610,13610,0
|
|
20230616,183400,41170232520,13610,13610,13610,13610,0
|
|
20230616,183300,41170232520,13610,13610,13610,13610,0
|
|
20230616,183200,41170232520,13610,13610,13610,13610,0
|
|
20230616,183100,41170232520,13610,13610,13610,13610,0
|
|
20230616,183000,41170232520,13610,13610,13610,13610,0
|
|
20230616,182900,41170232520,13610,13610,13610,13610,0
|
|
20230616,182800,41170232520,13610,13610,13610,13610,0
|
|
20230616,182700,41170232520,13610,13610,13610,13610,0
|
|
20230616,182600,41170232520,13610,13610,13610,13610,0
|
|
20230616,182500,41170232520,13610,13610,13610,13610,0
|
|
20230616,182400,41170232520,13610,13610,13610,13610,0
|
|
20230616,182300,41170232520,13610,13610,13610,13610,0
|
|
20230616,182200,41170232520,13610,13610,13610,13610,0
|
|
20230616,182100,41170232520,13610,13610,13610,13610,0
|
|
20230616,182000,41170232520,13610,13610,13610,13610,0
|
|
20230616,181900,41170232520,13610,13610,13610,13610,0
|
|
20230616,181800,41170232520,13610,13610,13610,13610,0
|
|
20230616,181700,41170232520,13610,13610,13610,13610,0
|
|
20230616,181600,41170232520,13610,13610,13610,13610,13227
|
|
20230616,181500,41170232520,13610,13610,13610,13610,0
|
|
20230616,181400,41170232520,13610,13610,13610,13610,0
|
|
20230616,181300,41170232520,13610,13610,13610,13610,0
|
|
20230616,181200,41170232520,13610,13610,13610,13610,0
|
|
20230616,181100,41170232520,13610,13610,13610,13610,0
|
|
20230616,181000,41170232520,13610,13610,13610,13610,0
|
|
20230616,180900,41170232520,13610,13610,13610,13610,0
|
|
20230616,180800,41170232520,13610,13610,13610,13610,0
|
|
20230616,180700,41170232520,13610,13610,13610,13610,0
|
|
20230616,180600,41170232520,13610,13610,13610,13610,0
|
|
20230616,180500,41170232520,13610,13610,13610,13610,0
|
|
20230616,180400,41170232520,13610,13610,13610,13610,0
|
|
20230616,180300,41170232520,13610,13610,13610,13610,0
|
|
20230616,180200,41170232520,13610,13610,13610,13610,0
|
|
20230616,180100,41170232520,13610,13610,13610,13610,0
|
|
20230616,180000,41170232520,13610,13610,13610,13610,0
|
|
20230616,175900,41170232520,13610,13610,13610,13610,0
|
|
20230616,175800,41170232520,13610,13610,13610,13610,0
|
|
20230616,175700,41170232520,13610,13610,13610,13610,0
|
|
20230616,175600,41170232520,13610,13610,13610,13610,0
|
|
20230616,175500,41170232520,13610,13610,13610,13610,0
|
|
20230616,175400,41170232520,13610,13610,13610,13610,0
|
|
20230616,175300,41170232520,13610,13610,13610,13610,0
|
|
20230616,175200,41170232520,13610,13610,13610,13610,0
|
|
20230616,175100,41170232520,13610,13610,13610,13610,0
|
|
20230616,175000,41170232520,13610,13610,13610,13610,0
|
|
20230616,174900,41170232520,13610,13610,13610,13610,0
|
|
20230616,174800,41170232520,13610,13610,13610,13610,0
|
|
20230616,174700,41170232520,13610,13610,13610,13610,0
|
|
20230616,174600,41170232520,13610,13610,13610,13610,13227
|
|
20230616,174500,41170232520,13610,13610,13610,13610,0
|
|
20230616,174400,41170232520,13610,13610,13610,13610,0
|
|
20230616,174300,41170232520,13610,13610,13610,13610,0
|
|
20230616,174200,41170232520,13610,13610,13610,13610,0
|
|
20230616,174100,41170232520,13610,13610,13610,13610,0
|
|
20230616,174000,41170232520,13610,13610,13610,13610,0
|
|
20230616,173900,41170232520,13610,13610,13610,13610,0
|
|
20230616,173800,41170232520,13610,13610,13610,13610,0
|
|
20230616,173700,41170232520,13610,13610,13610,13610,0
|
|
20230616,173600,41170232520,13610,13610,13610,13610,0
|
|
20230616,173500,41170232520,13610,13610,13610,13610,0
|
|
20230616,173400,41170232520,13610,13610,13610,13610,0
|
|
20230616,173300,41170232520,13610,13610,13610,13610,0
|
|
20230616,173200,41170232520,13610,13610,13610,13610,0
|
|
20230616,173100,41170232520,13610,13610,13610,13610,0
|
|
20230616,173000,41170232520,13610,13610,13610,13610,0
|
|
20230616,172900,41170232520,13610,13610,13610,13610,0
|
|
20230616,172800,41170232520,13610,13610,13610,13610,0
|
|
20230616,172700,41170232520,13610,13610,13610,13610,0
|
|
20230616,172600,41170232520,13610,13610,13610,13610,0
|
|
20230616,172500,41170232520,13610,13610,13610,13610,0
|
|
20230616,172400,41170232520,13610,13610,13610,13610,0
|
|
20230616,172300,41170232520,13610,13610,13610,13610,0
|
|
20230616,172200,41170232520,13610,13610,13610,13610,0
|
|
20230616,172100,41170232520,13610,13610,13610,13610,0
|
|
20230616,172000,41170232520,13610,13610,13610,13610,0
|
|
20230616,171900,41170232520,13610,13610,13610,13610,0
|
|
20230616,171800,41170232520,13610,13610,13610,13610,0
|
|
20230616,171700,41170232520,13610,13610,13610,13610,0
|
|
20230616,171600,41170232520,13610,13610,13610,13610,13227
|
|
20230616,171500,41170232520,13610,13610,13610,13610,0
|
|
20230616,171400,41170232520,13610,13610,13610,13610,0
|
|
20230616,171300,41170232520,13610,13610,13610,13610,0
|
|
20230616,171200,41170232520,13610,13610,13610,13610,0
|
|
20230616,171100,41170232520,13610,13610,13610,13610,0
|
|
20230616,171000,41170232520,13610,13610,13610,13610,0
|
|
20230616,170900,41170232520,13610,13610,13610,13610,0
|
|
20230616,170800,41170232520,13610,13610,13610,13610,0
|
|
20230616,170700,41170232520,13610,13610,13610,13610,0
|
|
20230616,170600,41170232520,13610,13610,13610,13610,0
|
|
20230616,170500,41170232520,13610,13610,13610,13610,0
|
|
20230616,170400,41170232520,13610,13610,13610,13610,0
|
|
20230616,170300,41170232520,13610,13610,13610,13610,0
|
|
20230616,170200,41170232520,13610,13610,13610,13610,0
|
|
20230616,170100,41170232520,13610,13610,13610,13610,0
|
|
20230616,170000,41170232520,13610,13610,13610,13610,0
|
|
20230616,165900,41170232520,13610,13610,13610,13610,0
|
|
20230616,165800,41170232520,13610,13610,13610,13610,0
|
|
20230616,165700,41170232520,13610,13610,13610,13610,0
|
|
20230616,165600,41170232520,13610,13610,13610,13610,0
|
|
20230616,165500,41170232520,13610,13610,13610,13610,0
|
|
20230616,165400,41170232520,13610,13610,13610,13610,0
|
|
20230616,165300,41170232520,13610,13610,13610,13610,0
|
|
20230616,165200,41170232520,13610,13610,13610,13610,0
|
|
20230616,165100,41170232520,13610,13610,13610,13610,0
|
|
20230616,165000,41170232520,13610,13610,13610,13610,0
|
|
20230616,164900,41170232520,13610,13610,13610,13610,0
|
|
20230616,164800,41170232520,13610,13610,13610,13610,0
|
|
20230616,164700,41170232520,13610,13610,13610,13610,0
|
|
20230616,164600,41170232520,13610,13610,13610,13610,13227
|
|
20230616,164500,41170232520,13610,13610,13610,13610,0
|
|
20230616,164400,41170232520,13610,13610,13610,13610,0
|
|
20230616,164300,41170232520,13610,13610,13610,13610,0
|
|
20230616,164200,41170232520,13610,13610,13610,13610,0
|
|
20230616,164100,41170232520,13610,13610,13610,13610,0
|
|
20230616,164000,41170232520,13610,13610,13610,13610,0
|
|
20230616,163900,41170232520,13610,13610,13610,13610,0
|
|
20230616,163800,41170232520,13610,13610,13610,13610,0
|
|
20230616,163700,41170232520,13610,13610,13610,13610,0
|
|
20230616,163600,41170232520,13610,13610,13610,13610,0
|
|
20230616,163500,41170232520,13610,13610,13610,13610,0
|
|
20230616,163400,41170232520,13610,13610,13610,13610,0
|
|
20230616,163300,41170232520,13610,13610,13610,13610,0
|
|
20230616,163200,41170232520,13610,13610,13610,13610,0
|
|
20230616,163100,41170232520,13610,13610,13610,13610,0
|
|
20230616,163000,41170232520,13610,13610,13610,13610,0
|
|
20230616,162900,41170232520,13610,13610,13610,13610,0
|
|
20230616,162800,41170232520,13610,13610,13610,13610,0
|
|
20230616,162700,41170232520,13610,13610,13610,13610,0
|
|
20230616,162600,41170232520,13610,13610,13610,13610,0
|
|
20230616,162500,41170232520,13610,13610,13610,13610,0
|
|
20230616,162400,41170232520,13610,13610,13610,13610,0
|
|
20230616,162300,41170232520,13610,13610,13610,13610,0
|
|
20230616,162200,41170232520,13610,13610,13610,13610,0
|
|
20230616,162100,41170232520,13610,13610,13610,13610,0
|
|
20230616,162000,41170232520,13610,13610,13610,13610,0
|
|
20230616,161900,41170232520,13610,13610,13610,13610,0
|
|
20230616,161800,41170232520,13610,13610,13610,13610,0
|
|
20230616,161700,41170232520,13610,13610,13610,13610,0
|
|
20230616,161600,41170232520,13610,13610,13610,13610,13227
|
|
20230616,161500,41170232520,13610,13610,13610,13610,0
|
|
20230616,161400,41170232520,13610,13610,13610,13610,0
|
|
20230616,161300,41170232520,13610,13610,13610,13610,0
|
|
20230616,161200,41170232520,13610,13610,13610,13610,0
|
|
20230616,161100,41170232520,13610,13610,13610,13610,0
|
|
20230616,161000,41170232520,13610,13610,13610,13610,0
|
|
20230616,160900,41170232520,13610,13610,13610,13610,0
|
|
20230616,160800,41170232520,13610,13610,13610,13610,0
|
|
20230616,160700,41170232520,13610,13610,13610,13610,0
|
|
20230616,160600,41170232520,13610,13610,13610,13610,0
|
|
20230616,160500,41170232520,13610,13610,13610,13610,0
|
|
20230616,160400,41170232520,13610,13610,13610,13610,0
|
|
20230616,160300,41170232520,13610,13610,13610,13610,0
|
|
20230616,160200,41170232520,13610,13610,13610,13610,0
|
|
20230616,160100,41170232520,13610,13610,13610,13610,0
|
|
20230616,160000,41170232520,13610,13610,13610,13610,0
|
|
20230616,155900,41170232520,13610,13610,13610,13610,0
|
|
20230616,155800,41170232520,13610,13610,13610,13610,0
|
|
20230616,155700,41170232520,13610,13610,13610,13610,0
|
|
20230616,155600,41170232520,13610,13610,13610,13610,0
|
|
20230616,155500,41170232520,13610,13610,13610,13610,0
|
|
20230616,155400,41170232520,13610,13610,13610,13610,0
|
|
20230616,155300,41170232520,13610,13610,13610,13610,0
|
|
20230616,155200,41170232520,13610,13610,13610,13610,0
|
|
20230616,155100,41170232520,13610,13610,13610,13610,0
|
|
20230616,155000,41170232520,13610,13610,13610,13610,0
|
|
20230616,154900,41170232520,13610,13610,13610,13610,0
|
|
20230616,154800,41170232520,13610,13610,13610,13610,0
|
|
20230616,154700,41170232520,13610,13610,13610,13610,0
|
|
20230616,154600,41170232520,13610,13610,13610,13610,13227
|
|
20230616,154500,41170232520,13610,13610,13610,13610,0
|
|
20230616,154400,41170232520,13610,13610,13610,13610,0
|
|
20230616,154300,41170232520,13610,13610,13610,13610,0
|
|
20230616,154200,41170232520,13610,13610,13610,13610,0
|
|
20230616,154100,41170232520,13610,13610,13610,13610,0
|
|
20230616,154000,41170232520,13610,13610,13610,13610,0
|
|
20230616,153900,41170232520,13610,13610,13610,13610,0
|
|
20230616,153800,41170232520,13610,13610,13610,13610,0
|
|
20230616,153700,41170232520,13610,13610,13610,13610,0
|
|
20230616,153600,41170232520,13610,13610,13610,13610,0
|
|
20230616,153500,41170232520,13610,13610,13610,13610,0
|
|
20230616,153400,41170232520,13610,13610,13610,13610,0
|
|
20230616,153300,41170232520,13610,13610,13610,13610,0
|
|
20230616,153200,41170232520,13610,13610,13610,13610,0
|
|
20230616,153100,41170232520,13610,13610,13610,13610,0
|
|
20230616,153000,41170232520,13610,13610,13610,13610,13227
|
|
20230616,152900,40990213050,13640,13640,13640,13640,0
|
|
20230616,152800,40990213050,13640,13640,13640,13640,0
|
|
20230616,152700,40990213050,13640,13640,13640,13640,0
|
|
20230616,152600,40990213050,13640,13640,13640,13640,0
|
|
20230616,152500,40990213050,13640,13640,13640,13640,0
|
|
20230616,152400,40990213050,13640,13640,13640,13640,0
|
|
20230616,152300,40990213050,13640,13640,13640,13640,0
|
|
20230616,152200,40990213050,13640,13640,13640,13640,0
|
|
20230616,152100,40990213050,13640,13640,13640,13640,0
|
|
20230616,152000,40990213050,13640,13640,13640,13640,0
|
|
20230616,151900,40990213050,13640,13650,13650,13640,2171
|
|
20230616,151800,40960588550,13640,13640,13660,13640,5124
|
|
20230616,151700,40890663850,13650,13620,13650,13620,3801
|
|
20230616,151600,40838841140,13630,13620,13630,13610,1899
|
|
20230616,151500,40812976620,13620,13600,13620,13590,3198
|
|
20230616,151400,40769460590,13590,13610,13610,13590,2504
|
|
20230616,151300,40735406970,13610,13610,13610,13600,5998
|
|
20230616,151200,40653828550,13610,13610,13610,13600,2470
|
|
20230616,151100,40620214260,13610,13610,13610,13600,673
|
|
20230616,151000,40611059020,13600,13610,13610,13600,1609
|
|
20230616,150900,40589169940,13610,13600,13620,13600,2182
|
|
20230616,150800,40559474270,13600,13610,13620,13600,1969
|
|
20230616,150700,40532677250,13610,13600,13610,13600,1795
|
|
20230616,150600,40508259580,13610,13590,13610,13590,1992
|
|
20230616,150500,40481178080,13600,13600,13600,13590,2030
|
|
20230616,150400,40453572090,13600,13590,13600,13580,2478
|
|
20230616,150300,40419915640,13590,13580,13590,13570,978
|
|
20230616,150200,40406636270,13580,13590,13620,13580,2441
|
|
20230616,150100,40373468680,13600,13580,13630,13580,11169
|
|
20230616,150000,40221610160,13580,13570,13580,13560,486
|
|
20230616,145900,40215016010,13570,13560,13570,13560,304
|
|
20230616,145800,40210893760,13560,13550,13560,13540,1313
|
|
20230616,145700,40193103510,13550,13550,13550,13540,880
|
|
20230616,145600,40181188020,13550,13540,13550,13530,657
|
|
20230616,145500,40172292150,13540,13550,13550,13540,334
|
|
20230616,145400,40167768350,13540,13560,13560,13540,4468
|
|
20230616,145300,40107236750,13550,13560,13580,13550,1122
|
|
20230616,145200,40092024480,13560,13570,13570,13560,1016
|
|
20230616,145100,40078243830,13580,13570,13580,13560,1515
|
|
20230616,145000,40057694240,13580,13560,13580,13560,3143
|
|
20230616,144900,40015067540,13560,13580,13580,13550,8965
|
|
20230616,144800,39893460440,13580,13580,13590,13580,962
|
|
20230616,144700,39880393180,13590,13590,13590,13580,1241
|
|
20230616,144600,39863530590,13590,13590,13600,13590,510
|
|
20230616,144500,39856599670,13590,13600,13600,13580,5102
|
|
20230616,144400,39787286450,13600,13600,13610,13600,1698
|
|
20230616,144300,39764193630,13610,13610,13610,13610,461
|
|
20230616,144200,39757919420,13620,13620,13620,13610,256
|
|
20230616,144100,39754432800,13620,13600,13620,13600,112
|
|
20230616,144000,39752908570,13610,13610,13610,13600,401
|
|
20230616,143900,39747452570,13610,13610,13610,13610,575
|
|
20230616,143800,39739626820,13610,13600,13620,13600,588
|
|
20230616,143700,39731625640,13610,13610,13610,13600,612
|
|
20230616,143600,39723300320,13610,13630,13630,13610,592
|
|
20230616,143500,39715237710,13640,13640,13640,13640,1059
|
|
20230616,143400,39700792950,13650,13620,13650,13620,1617
|
|
20230616,143300,39678743090,13610,13600,13610,13600,624
|
|
20230616,143200,39670253080,13600,13600,13600,13590,2926
|
|
20230616,143100,39630472340,13600,13610,13610,13600,2531
|
|
20230616,143000,39596050660,13610,13610,13610,13610,352
|
|
20230616,142900,39591259940,13610,13620,13620,13610,240
|
|
20230616,142800,39587993500,13620,13620,13620,13620,260
|
|
20230616,142700,39584452300,13620,13630,13630,13620,960
|
|
20230616,142600,39571368500,13630,13630,13630,13620,544
|
|
20230616,142500,39563956160,13630,13630,13630,13630,77
|
|
20230616,142400,39562906650,13630,13610,13630,13610,429
|
|
20230616,142300,39557065730,13610,13610,13610,13600,708
|
|
20230616,142200,39547429890,13610,13620,13620,13610,742
|
|
20230616,142100,39537331160,13630,13630,13630,13610,182
|
|
20230616,142000,39534851770,13630,13630,13640,13610,267
|
|
20230616,141900,39531215680,13620,13620,13620,13620,10
|
|
20230616,141800,39531079480,13630,13610,13630,13600,1057
|
|
20230616,141700,39516693830,13610,13640,13640,13610,604
|
|
20230616,141600,39508472730,13640,13620,13640,13610,4176
|
|
20230616,141500,39451590910,13620,13620,13620,13610,97
|
|
20230616,141400,39450270610,13620,13620,13620,13610,108
|
|
20230616,141300,39448800130,13600,13600,13610,13590,2064
|
|
20230616,141200,39420727900,13600,13610,13610,13600,1481
|
|
20230616,141100,39400585980,13610,13610,13610,13610,135
|
|
20230616,141000,39398748630,13610,13600,13610,13600,112
|
|
20230616,140900,39397225390,13610,13620,13620,13600,269
|
|
20230616,140800,39393564730,13620,13600,13620,13600,628
|
|
20230616,140700,39385023910,13610,13630,13630,13610,2170
|
|
20230616,140600,39355486540,13630,13630,13640,13630,596
|
|
20230616,140500,39347361050,13640,13630,13640,13630,561
|
|
20230616,140400,39339714490,13640,13640,13640,13640,454
|
|
20230616,140300,39333521930,13630,13630,13640,13630,759
|
|
20230616,140200,39323176230,13640,13660,13660,13630,635
|
|
20230616,140100,39314509820,13660,13660,13660,13660,264
|
|
20230616,140000,39310903580,13660,13650,13660,13650,517
|
|
20230616,135900,39303846150,13660,13660,13660,13650,180
|
|
20230616,135800,39301389110,13660,13610,13660,13610,3989
|
|
20230616,135700,39246985520,13610,13610,13620,13600,1137
|
|
20230616,135600,39231520610,13610,13610,13610,13600,792
|
|
20230616,135500,39220743180,13610,13600,13610,13600,654
|
|
20230616,135400,39211847780,13600,13610,13620,13600,3587
|
|
20230616,135300,39163059690,13610,13610,13610,13600,1965
|
|
20230616,135200,39136325720,13610,13610,13610,13600,1375
|
|
20230616,135100,39117617870,13620,13610,13620,13610,818
|
|
20230616,135000,39106484710,13610,13610,13620,13610,256
|
|
20230616,134900,39103000030,13610,13630,13630,13610,1205
|
|
20230616,134800,39086593980,13630,13620,13630,13620,55
|
|
20230616,134700,39085844830,13620,13630,13630,13620,1003
|
|
20230616,134600,39072174830,13640,13620,13640,13620,435
|
|
20230616,134500,39066250060,13620,13620,13620,13610,927
|
|
20230616,134400,39053624800,13620,13620,13620,13610,1137
|
|
20230616,134300,39038141630,13620,13620,13620,13610,9778
|
|
20230616,134200,38905062490,13620,13620,13620,13620,111
|
|
20230616,134100,38903550670,13620,13610,13620,13610,407
|
|
20230616,134000,38898007370,13610,13620,13620,13610,2097
|
|
20230616,133900,38869466830,13620,13630,13630,13620,2468
|
|
20230616,133800,38835849460,13630,13620,13630,13620,421
|
|
20230616,133700,38830115390,13620,13630,13640,13620,1179
|
|
20230616,133600,38814053070,13630,13650,13650,13630,74
|
|
20230616,133500,38813044170,13630,13650,13650,13630,513
|
|
20230616,133400,38806051720,13650,13610,13650,13610,217
|
|
20230616,133300,38803097230,13610,13640,13640,13610,2748
|
|
20230616,133200,38765672830,13640,13630,13640,13630,520
|
|
20230616,133100,38758580080,13630,13650,13650,13630,41
|
|
20230616,133000,38758020960,13640,13630,13640,13630,92
|
|
20230616,132900,38756766760,13630,13630,13650,13630,547
|
|
20230616,132800,38749311130,13630,13630,13630,13630,219
|
|
20230616,132700,38746326160,13630,13630,13630,13620,1208
|
|
20230616,132600,38729867010,13630,13630,13630,13620,794
|
|
20230616,132500,38719047620,13620,13640,13650,13610,5452
|
|
20230616,132400,38644784030,13630,13660,13660,13630,3530
|
|
20230616,132300,38596637450,13660,13660,13660,13650,1605
|
|
20230616,132200,38574725770,13660,13660,13670,13650,1212
|
|
20230616,132100,38558170940,13670,13700,13700,13670,3423
|
|
20230616,132000,38511313570,13700,13690,13700,13690,409
|
|
20230616,131900,38505714350,13670,13680,13690,13670,92
|
|
20230616,131800,38504455840,13680,13680,13680,13670,388
|
|
20230616,131700,38499151800,13670,13650,13670,13650,1068
|
|
20230616,131600,38484563000,13650,13650,13650,13640,318
|
|
20230616,131500,38480224740,13650,13650,13650,13640,1002
|
|
20230616,131400,38466547550,13650,13650,13650,13650,35
|
|
20230616,131300,38466069800,13650,13650,13650,13640,1161
|
|
20230616,131200,38450232200,13650,13640,13660,13640,1519
|
|
20230616,131100,38429500910,13640,13640,13650,13640,738
|
|
20230616,131000,38419431580,13650,13660,13660,13650,2668
|
|
20230616,130900,38383009450,13650,13660,13660,13650,158
|
|
20230616,130800,38380851680,13650,13650,13660,13650,460
|
|
20230616,130700,38374571910,13650,13650,13650,13650,620
|
|
20230616,130600,38366108910,13650,13670,13670,13650,3821
|
|
20230616,130500,38313923330,13680,13700,13700,13680,1329
|
|
20230616,130400,38295739000,13710,13680,13710,13680,877
|
|
20230616,130300,38283741610,13700,13710,13710,13690,9679
|
|
20230616,130200,38151141660,13720,13720,13720,13720,405
|
|
20230616,130100,38145585060,13710,13730,13730,13710,3907
|
|
20230616,130000,38092017370,13730,13720,13730,13720,630
|
|
20230616,125900,38083373660,13720,13730,13730,13720,460
|
|
20230616,125800,38077062420,13720,13720,13730,13720,982
|
|
20230616,125700,38063589330,13730,13740,13740,13730,914
|
|
20230616,125600,38051039050,13730,13730,13740,13730,279
|
|
20230616,125500,38047208370,13740,13730,13740,13720,1684
|
|
20230616,125400,38024091500,13730,13740,13740,13730,2109
|
|
20230616,125300,37995134690,13740,13740,13740,13730,146
|
|
20230616,125200,37993129710,13740,13730,13740,13730,794
|
|
20230616,125100,37982225130,13730,13730,13740,13730,1109
|
|
20230616,125000,37966996440,13730,13730,13740,13720,556
|
|
20230616,124900,37959363570,13740,13730,13740,13710,2342
|
|
20230616,124800,37927207210,13710,13720,13730,13710,5370
|
|
20230616,124700,37853556920,13720,13710,13720,13710,555
|
|
20230616,124600,37845943290,13710,13700,13710,13700,473
|
|
20230616,124500,37839458490,13710,13710,13710,13700,223
|
|
20230616,124400,37836401990,13710,13710,13710,13700,423
|
|
20230616,124300,37830603660,13710,13710,13710,13710,736
|
|
20230616,124200,37820513100,13720,13710,13720,13710,1754
|
|
20230616,124100,37796465750,13710,13690,13710,13690,2411
|
|
20230616,124000,37763439440,13690,13700,13700,13690,3239
|
|
20230616,123900,37719089380,13700,13710,13710,13700,1884
|
|
20230616,123800,37693278450,13710,13700,13710,13700,542
|
|
20230616,123700,37685852100,13710,13710,13710,13700,920
|
|
20230616,123600,37673247200,13700,13700,13710,13690,1767
|
|
20230616,123500,37649047350,13680,13690,13690,13680,860
|
|
20230616,123400,37637273960,13690,13670,13690,13670,1446
|
|
20230616,123300,37617494430,13680,13670,13680,13670,200
|
|
20230616,123200,37614759250,13670,13680,13680,13670,310
|
|
20230616,123100,37610521250,13680,13670,13680,13670,304
|
|
20230616,123000,37606365560,13670,13660,13670,13660,274
|
|
20230616,122900,37602622710,13660,13650,13670,13650,11
|
|
20230616,122800,37602472370,13650,13670,13670,13650,43
|
|
20230616,122700,37601884980,13630,13650,13670,13630,1602
|
|
20230616,122600,37580034280,13660,13660,13660,13660,555
|
|
20230616,122500,37572452980,13660,13670,13670,13660,2017
|
|
20230616,122400,37544889860,13670,13660,13670,13660,264
|
|
20230616,122300,37541281480,13660,13660,13670,13660,277
|
|
20230616,122200,37537497640,13660,13650,13660,13650,604
|
|
20230616,122100,37529247980,13650,13650,13650,13600,5212
|
|
20230616,122000,37458280790,13650,13640,13650,13640,60
|
|
20230616,121900,37457462310,13640,13640,13640,13640,662
|
|
20230616,121800,37448432630,13640,13640,13650,13640,825
|
|
20230616,121700,37437179250,13640,13640,13650,13630,1840
|
|
20230616,121600,37412085560,13640,13650,13650,13640,711
|
|
20230616,121500,37402380430,13650,13670,13670,13650,787
|
|
20230616,121400,37391627380,13670,13690,13690,13670,11
|
|
20230616,121300,37391476960,13700,13660,13700,13660,564
|
|
20230616,121200,37383764810,13660,13650,13660,13650,1257
|
|
20230616,121100,37366594210,13660,13650,13700,13640,2080
|
|
20230616,121000,37338203450,13700,13710,13710,13700,3
|
|
20230616,120900,37338162340,13630,13700,13700,13630,3454
|
|
20230616,120800,37290973600,13700,13700,13700,13690,588
|
|
20230616,120700,37282919290,13700,13710,13710,13700,1409
|
|
20230616,120600,37263615580,13700,13720,13720,13700,662
|
|
20230616,120500,37254542920,13710,13720,13720,13710,456
|
|
20230616,120400,37248291150,13720,13720,13720,13720,195
|
|
20230616,120300,37245615750,13720,13730,13730,13720,2310
|
|
20230616,120200,37213911450,13730,13740,13740,13730,4253
|
|
20230616,120100,37155503610,13730,13720,13740,13720,3293
|
|
20230616,120000,37110296030,13720,13740,13740,13720,3352
|
|
20230616,115900,37064278430,13730,13730,13740,13720,3031
|
|
20230616,115800,37022667950,13720,13720,13730,13720,1831
|
|
20230616,115700,36997545000,13730,13710,13730,13710,5604
|
|
20230616,115600,36920670840,13700,13690,13700,13690,2156
|
|
20230616,115500,36891137980,13690,13710,13710,13690,1518
|
|
20230616,115400,36870337680,13710,13700,13720,13700,2732
|
|
20230616,115300,36832893260,13700,13690,13700,13690,610
|
|
20230616,115200,36824542340,13680,13690,13690,13680,288
|
|
20230616,115100,36820600990,13690,13690,13690,13690,449
|
|
20230616,115000,36814454180,13680,13670,13680,13670,595
|
|
20230616,114900,36806316330,13670,13670,13680,13670,1204
|
|
20230616,114800,36789856390,13670,13660,13680,13640,2192
|
|
20230616,114700,36759894360,13640,13640,13640,13630,1435
|
|
20230616,114600,36740326320,13660,13640,13660,13630,1401
|
|
20230616,114500,36721219220,13640,13660,13660,13640,515
|
|
20230616,114400,36714192420,13660,13660,13660,13640,709
|
|
20230616,114300,36704516620,13660,13660,13670,13660,432
|
|
20230616,114200,36698615480,13660,13660,13660,13650,1595
|
|
20230616,114100,36676834320,13660,13660,13660,13660,175
|
|
20230616,114000,36674443820,13660,13650,13660,13640,430
|
|
20230616,113900,36668574320,13650,13650,13650,13650,12
|
|
20230616,113800,36668410520,13640,13650,13650,13640,198
|
|
20230616,113700,36665709020,13650,13670,13670,13650,731
|
|
20230616,113600,36655720690,13670,13670,13670,13670,413
|
|
20230616,113500,36650074980,13670,13690,13690,13670,834
|
|
20230616,113400,36638664960,13690,13670,13690,13660,968
|
|
20230616,113300,36625424790,13660,13670,13680,13660,463
|
|
20230616,113200,36619098920,13670,13670,13690,13670,3026
|
|
20230616,113100,36577713600,13670,13680,13680,13660,629
|
|
20230616,113000,36569113850,13690,13680,13690,13680,1005
|
|
20230616,112900,36555356260,13680,13650,13680,13640,1851
|
|
20230616,112800,36530079770,13650,13630,13650,13630,2043
|
|
20230616,112700,36502218590,13630,13620,13630,13610,725
|
|
20230616,112600,36492344020,13620,13620,13630,13610,585
|
|
20230616,112500,36484377610,13640,13610,13650,13610,422
|
|
20230616,112400,36478627830,13650,13610,13650,13610,1407
|
|
20230616,112300,36459462050,13610,13620,13620,13610,140
|
|
20230616,112200,36457556380,13620,13610,13640,13610,939
|
|
20230616,112100,36444768140,13620,13600,13620,13600,3222
|
|
20230616,112000,36400945180,13600,13620,13620,13600,879
|
|
20230616,111900,36388984030,13640,13620,13640,13610,641
|
|
20230616,111800,36380248750,13620,13610,13620,13610,85
|
|
20230616,111700,36379091330,13600,13600,13600,13600,801
|
|
20230616,111600,36368197730,13580,13590,13600,13580,4721
|
|
20230616,111500,36304076700,13590,13600,13600,13580,1341
|
|
20230616,111400,36285851870,13600,13600,13600,13580,3459
|
|
20230616,111300,36238842870,13600,13600,13600,13590,683
|
|
20230616,111200,36229555260,13600,13600,13600,13590,1004
|
|
20230616,111100,36215908470,13600,13620,13620,13600,1985
|
|
20230616,111000,36188905620,13620,13600,13630,13590,384
|
|
20230616,110900,36183677170,13600,13640,13640,13600,2679
|
|
20230616,110800,36147185220,13630,13620,13640,13620,537
|
|
20230616,110700,36139865890,13630,13630,13640,13620,113
|
|
20230616,110600,36138325730,13640,13620,13650,13620,1050
|
|
20230616,110500,36124023980,13610,13610,13620,13600,672
|
|
20230616,110400,36114875450,13610,13600,13620,13600,2204
|
|
20230616,110300,36084883290,13610,13610,13610,13600,3143
|
|
20230616,110200,36042123020,13620,13640,13650,13620,2474
|
|
20230616,110100,36008398880,13650,13650,13650,13640,237
|
|
20230616,110000,36005164650,13650,13640,13650,13640,494
|
|
20230616,105900,35998423450,13640,13640,13640,13620,719
|
|
20230616,105800,35988617290,13640,13610,13640,13610,371
|
|
20230616,105700,35983566750,13650,13600,13650,13590,3171
|
|
20230616,105600,35940432380,13590,13590,13600,13590,592
|
|
20230616,105500,35932385860,13600,13590,13600,13590,560
|
|
20230616,105400,35924773720,13600,13600,13600,13580,1558
|
|
20230616,105300,35903606960,13590,13600,13600,13580,1446
|
|
20230616,105200,35883953890,13600,13590,13600,13580,3341
|
|
20230616,105100,35838555110,13590,13580,13600,13580,4341
|
|
20230616,105000,35779566030,13590,13570,13590,13560,3221
|
|
20230616,104900,35735868950,13570,13590,13590,13560,9697
|
|
20230616,104800,35604254590,13600,13620,13620,13580,10466
|
|
20230616,104700,35461909560,13610,13630,13640,13610,7569
|
|
20230616,104600,35358848550,13640,13660,13670,13630,1532
|
|
20230616,104500,35337961580,13660,13670,13680,13630,7513
|
|
20230616,104400,35235360390,13670,13670,13680,13660,1677
|
|
20230616,104300,35212445330,13660,13650,13680,13650,3531
|
|
20230616,104200,35164235830,13650,13680,13680,13650,1553
|
|
20230616,104100,35143024220,13690,13660,13690,13660,201
|
|
20230616,104000,35140274690,13690,13680,13690,13650,3804
|
|
20230616,103900,35088301990,13680,13690,13700,13680,2144
|
|
20230616,103800,35058957870,13700,13700,13710,13690,189
|
|
20230616,103700,35056368810,13700,13680,13700,13680,335
|
|
20230616,103600,35051782760,13680,13660,13680,13630,3631
|
|
20230616,103500,35002234700,13660,13660,13670,13650,6939
|
|
20230616,103400,34907493490,13670,13670,13670,13660,1947
|
|
20230616,103300,34880891330,13670,13680,13700,13660,2594
|
|
20230616,103200,34845421700,13680,13720,13720,13680,3560
|
|
20230616,103100,34796659100,13710,13710,13730,13700,1989
|
|
20230616,103000,34769385550,13730,13730,13740,13720,2033
|
|
20230616,102900,34741486480,13730,13730,13740,13720,1710
|
|
20230616,102800,34718006840,13730,13700,13740,13700,1953
|
|
20230616,102700,34691219800,13710,13720,13730,13700,1935
|
|
20230616,102600,34664683510,13720,13700,13720,13700,1818
|
|
20230616,102500,34639753660,13720,13720,13730,13700,1431
|
|
20230616,102400,34620134180,13720,13700,13730,13690,1523
|
|
20230616,102300,34599254080,13710,13690,13710,13690,3644
|
|
20230616,102200,34549326800,13680,13680,13700,13660,8081
|
|
20230616,102100,34438807760,13680,13660,13680,13660,2652
|
|
20230616,102000,34402557410,13670,13690,13690,13660,6799
|
|
20230616,101900,34309603480,13680,13700,13710,13680,3384
|
|
20230616,101800,34263264630,13700,13700,13710,13690,1301
|
|
20230616,101700,34245441880,13700,13700,13700,13690,1764
|
|
20230616,101600,34221286320,13690,13740,13750,13690,4786
|
|
20230616,101500,34155632290,13750,13740,13750,13740,1899
|
|
20230616,101400,34129534030,13740,13690,13740,13680,1539
|
|
20230616,101300,34108457700,13700,13680,13700,13670,2563
|
|
20230616,101200,34073392170,13680,13690,13690,13680,2297
|
|
20230616,101100,34041957890,13690,13690,13690,13680,902
|
|
20230616,101000,34029614490,13690,13740,13740,13690,4369
|
|
20230616,100900,33969714300,13740,13700,13740,13680,1525
|
|
20230616,100800,33948791840,13720,13660,13750,13650,8119
|
|
20230616,100700,33837439460,13670,13670,13670,13650,2421
|
|
20230616,100600,33804361510,13670,13640,13680,13610,10434
|
|
20230616,100500,33662205910,13640,13690,13700,13640,3850
|
|
20230616,100400,33609580620,13690,13660,13700,13630,12008
|
|
20230616,100300,33445468550,13660,13650,13680,13640,16725
|
|
20230616,100200,33217035000,13660,13680,13690,13650,24597
|
|
20230616,100100,32881092110,13680,13710,13710,13680,14511
|
|
20230616,100000,32682377590,13700,13720,13740,13700,7314
|
|
20230616,095900,32582104440,13710,13740,13750,13710,8317
|
|
20230616,095800,32467919360,13750,13770,13770,13750,1553
|
|
20230616,095700,32446548690,13760,13720,13760,13710,8834
|
|
20230616,095600,32325358540,13710,13770,13770,13700,24014
|
|
20230616,095500,31995779590,13770,13800,13810,13770,6480
|
|
20230616,095400,31906439710,13800,13770,13810,13770,2400
|
|
20230616,095300,31873337560,13770,13810,13820,13770,16876
|
|
20230616,095200,31640469640,13820,13840,13840,13810,7769
|
|
20230616,095100,31533083760,13840,13840,13850,13830,5541
|
|
20230616,095000,31456432370,13850,13860,13860,13840,3200
|
|
20230616,094900,31412113470,13850,13870,13880,13850,3285
|
|
20230616,094800,31366586220,13870,13870,13880,13860,2147
|
|
20230616,094700,31336798890,13870,13870,13900,13850,3048
|
|
20230616,094600,31294511420,13850,13840,13870,13820,9287
|
|
20230616,094500,31166007660,13840,13830,13850,13810,5945
|
|
20230616,094400,31083797780,13830,13850,13870,13830,7006
|
|
20230616,094300,30986770470,13850,13830,13860,13830,5739
|
|
20230616,094200,30907329830,13820,13840,13850,13810,9110
|
|
20230616,094100,30781356170,13820,13790,13870,13790,5679
|
|
20230616,094000,30702820090,13790,13750,13790,13730,12139
|
|
20230616,093900,30535975620,13750,13730,13790,13720,7288
|
|
20230616,093800,30435906180,13720,13760,13770,13720,18901
|
|
20230616,093700,30176263920,13750,13740,13800,13740,11217
|
|
20230616,093600,30021790000,13740,13860,13860,13710,49390
|
|
20230616,093500,29341051550,13860,13970,13970,13860,16619
|
|
20230616,093400,29109852610,13960,13930,13970,13910,3923
|
|
20230616,093300,29055115160,13930,13890,13930,13890,7588
|
|
20230616,093200,28949631260,13910,13890,13910,13860,15889
|
|
20230616,093100,28729162380,13890,13970,13980,13890,8457
|
|
20230616,093000,28611177170,13980,14030,14050,13960,16582
|
|
20230616,092900,28378978930,14030,13930,14030,13930,13598
|
|
20230616,092800,28188754080,13940,13890,13940,13850,23104
|
|
20230616,092700,27867981280,13880,13900,13920,13850,29241
|
|
20230616,092600,27462292330,13920,13950,13950,13900,24567
|
|
20230616,092500,27120298780,13940,14010,14020,13930,33800
|
|
20230616,092400,26648242220,14010,14010,14040,13970,26028
|
|
20230616,092300,26283865840,14020,14050,14070,14010,18133
|
|
20230616,092200,26029344660,14040,14060,14110,14040,17570
|
|
20230616,092100,25781956560,14090,14050,14090,13970,47340
|
|
20230616,092000,25118341920,14050,14140,14140,14040,44293
|
|
20230616,091900,24493644880,14140,14070,14140,14070,17055
|
|
20230616,091800,24253264800,14070,14120,14200,14070,38549
|
|
20230616,091700,23708755810,14190,14180,14230,14090,60510
|
|
20230616,091600,22852025260,14180,14140,14240,14140,37369
|
|
20230616,091500,22321427600,14140,14230,14360,14130,82725
|
|
20230616,091400,21143296740,14250,14340,14350,14180,69615
|
|
20230616,091300,20150790300,14360,14480,14490,14320,113496
|
|
20230616,091200,18517418660,14480,14240,14550,14190,287055
|
|
20230616,091100,14373548100,14240,14090,14250,13970,93098
|
|
20230616,091000,13060059430,14080,14360,14410,14020,142180
|
|
20230616,090900,11035593790,14360,14180,14450,14150,249327
|
|
20230616,090800,7461120160,14200,14060,14230,13990,124544
|
|
20230616,090700,5702613220,14060,13970,14060,13960,72233
|
|
20230616,090600,4691706240,13980,13880,14000,13860,72903
|
|
20230616,090500,3675151340,13890,13730,13900,13720,49854
|
|
20230616,090400,2984653950,13760,13740,13800,13710,31268
|
|
20230616,090300,2554241480,13740,13680,13760,13660,25240
|
|
20230616,090200,2208304910,13690,13730,13770,13680,37538
|
|
20230616,090100,1692679160,13720,13750,13760,13650,34071
|
|
20230616,090000,1225515490,13750,13840,13870,13740,88305
|