662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,195800,3627880430,16230,16230,16230,16230,0
|
|
20230622,195700,3627880430,16230,16230,16230,16230,0
|
|
20230622,195600,3627880430,16230,16230,16230,16230,0
|
|
20230622,195500,3627880430,16230,16230,16230,16230,0
|
|
20230622,195400,3627880430,16230,16230,16230,16230,0
|
|
20230622,195300,3627880430,16230,16230,16230,16230,0
|
|
20230622,195200,3627880430,16230,16230,16230,16230,0
|
|
20230622,195100,3627880430,16230,16230,16230,16230,0
|
|
20230622,195000,3627880430,16230,16230,16230,16230,0
|
|
20230622,194900,3627880430,16230,16230,16230,16230,0
|
|
20230622,194800,3627880430,16230,16230,16230,16230,0
|
|
20230622,194700,3627880430,16230,16230,16230,16230,0
|
|
20230622,194600,3627880430,16230,16230,16230,16230,0
|
|
20230622,194500,3627880430,16230,16230,16230,16230,0
|
|
20230622,194400,3627880430,16230,16230,16230,16230,0
|
|
20230622,194300,3627880430,16230,16230,16230,16230,0
|
|
20230622,194200,3627880430,16230,16230,16230,16230,0
|
|
20230622,194100,3627880430,16230,16230,16230,16230,0
|
|
20230622,194000,3627880430,16230,16230,16230,16230,0
|
|
20230622,193900,3627880430,16230,16230,16230,16230,0
|
|
20230622,193800,3627880430,16230,16230,16230,16230,0
|
|
20230622,193700,3627880430,16230,16230,16230,16230,0
|
|
20230622,193600,3627880430,16230,16230,16230,16230,0
|
|
20230622,193500,3627880430,16230,16230,16230,16230,0
|
|
20230622,193400,3627880430,16230,16230,16230,16230,0
|
|
20230622,193300,3627880430,16230,16230,16230,16230,0
|
|
20230622,193200,3627880430,16230,16230,16230,16230,0
|
|
20230622,193100,3627880430,16230,16230,16230,16230,0
|
|
20230622,193000,3627880430,16230,16230,16230,16230,0
|
|
20230622,192900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,192800,3627880430,16230,16230,16230,16230,0
|
|
20230622,192700,3627880430,16230,16230,16230,16230,0
|
|
20230622,192600,3627880430,16230,16230,16230,16230,0
|
|
20230622,192500,3627880430,16230,16230,16230,16230,0
|
|
20230622,192400,3627880430,16230,16230,16230,16230,0
|
|
20230622,192300,3627880430,16230,16230,16230,16230,0
|
|
20230622,192200,3627880430,16230,16230,16230,16230,0
|
|
20230622,192100,3627880430,16230,16230,16230,16230,0
|
|
20230622,192000,3627880430,16230,16230,16230,16230,0
|
|
20230622,191900,3627880430,16230,16230,16230,16230,0
|
|
20230622,191800,3627880430,16230,16230,16230,16230,0
|
|
20230622,191700,3627880430,16230,16230,16230,16230,0
|
|
20230622,191600,3627880430,16230,16230,16230,16230,0
|
|
20230622,191500,3627880430,16230,16230,16230,16230,0
|
|
20230622,191400,3627880430,16230,16230,16230,16230,0
|
|
20230622,191300,3627880430,16230,16230,16230,16230,0
|
|
20230622,191200,3627880430,16230,16230,16230,16230,0
|
|
20230622,191100,3627880430,16230,16230,16230,16230,0
|
|
20230622,191000,3627880430,16230,16230,16230,16230,0
|
|
20230622,190900,3627880430,16230,16230,16230,16230,0
|
|
20230622,190800,3627880430,16230,16230,16230,16230,0
|
|
20230622,190700,3627880430,16230,16230,16230,16230,0
|
|
20230622,190600,3627880430,16230,16230,16230,16230,0
|
|
20230622,190500,3627880430,16230,16230,16230,16230,0
|
|
20230622,190400,3627880430,16230,16230,16230,16230,0
|
|
20230622,190300,3627880430,16230,16230,16230,16230,0
|
|
20230622,190200,3627880430,16230,16230,16230,16230,0
|
|
20230622,190100,3627880430,16230,16230,16230,16230,0
|
|
20230622,190000,3627880430,16230,16230,16230,16230,0
|
|
20230622,185900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,185800,3627880430,16230,16230,16230,16230,0
|
|
20230622,185700,3627880430,16230,16230,16230,16230,0
|
|
20230622,185600,3627880430,16230,16230,16230,16230,0
|
|
20230622,185500,3627880430,16230,16230,16230,16230,0
|
|
20230622,185400,3627880430,16230,16230,16230,16230,0
|
|
20230622,185300,3627880430,16230,16230,16230,16230,0
|
|
20230622,185200,3627880430,16230,16230,16230,16230,0
|
|
20230622,185100,3627880430,16230,16230,16230,16230,0
|
|
20230622,185000,3627880430,16230,16230,16230,16230,0
|
|
20230622,184900,3627880430,16230,16230,16230,16230,0
|
|
20230622,184800,3627880430,16230,16230,16230,16230,0
|
|
20230622,184700,3627880430,16230,16230,16230,16230,0
|
|
20230622,184600,3627880430,16230,16230,16230,16230,0
|
|
20230622,184500,3627880430,16230,16230,16230,16230,0
|
|
20230622,184400,3627880430,16230,16230,16230,16230,0
|
|
20230622,184300,3627880430,16230,16230,16230,16230,0
|
|
20230622,184200,3627880430,16230,16230,16230,16230,0
|
|
20230622,184100,3627880430,16230,16230,16230,16230,0
|
|
20230622,184000,3627880430,16230,16230,16230,16230,0
|
|
20230622,183900,3627880430,16230,16230,16230,16230,0
|
|
20230622,183800,3627880430,16230,16230,16230,16230,0
|
|
20230622,183700,3627880430,16230,16230,16230,16230,0
|
|
20230622,183600,3627880430,16230,16230,16230,16230,0
|
|
20230622,183500,3627880430,16230,16230,16230,16230,0
|
|
20230622,183400,3627880430,16230,16230,16230,16230,0
|
|
20230622,183300,3627880430,16230,16230,16230,16230,0
|
|
20230622,183200,3627880430,16230,16230,16230,16230,0
|
|
20230622,183100,3627880430,16230,16230,16230,16230,0
|
|
20230622,183000,3627880430,16230,16230,16230,16230,0
|
|
20230622,182900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,182800,3627880430,16230,16230,16230,16230,0
|
|
20230622,182700,3627880430,16230,16230,16230,16230,0
|
|
20230622,182600,3627880430,16230,16230,16230,16230,0
|
|
20230622,182500,3627880430,16230,16230,16230,16230,0
|
|
20230622,182400,3627880430,16230,16230,16230,16230,0
|
|
20230622,182300,3627880430,16230,16230,16230,16230,0
|
|
20230622,182200,3627880430,16230,16230,16230,16230,0
|
|
20230622,182100,3627880430,16230,16230,16230,16230,0
|
|
20230622,182000,3627880430,16230,16230,16230,16230,0
|
|
20230622,181900,3627880430,16230,16230,16230,16230,0
|
|
20230622,181800,3627880430,16230,16230,16230,16230,0
|
|
20230622,181700,3627880430,16230,16230,16230,16230,0
|
|
20230622,181600,3627880430,16230,16230,16230,16230,0
|
|
20230622,181500,3627880430,16230,16230,16230,16230,0
|
|
20230622,181400,3627880430,16230,16230,16230,16230,0
|
|
20230622,181300,3627880430,16230,16230,16230,16230,0
|
|
20230622,181200,3627880430,16230,16230,16230,16230,0
|
|
20230622,181100,3627880430,16230,16230,16230,16230,0
|
|
20230622,181000,3627880430,16230,16230,16230,16230,0
|
|
20230622,180900,3627880430,16230,16230,16230,16230,0
|
|
20230622,180800,3627880430,16230,16230,16230,16230,0
|
|
20230622,180700,3627880430,16230,16230,16230,16230,0
|
|
20230622,180600,3627880430,16230,16230,16230,16230,0
|
|
20230622,180500,3627880430,16230,16230,16230,16230,0
|
|
20230622,180400,3627880430,16230,16230,16230,16230,0
|
|
20230622,180300,3627880430,16230,16230,16230,16230,0
|
|
20230622,180200,3627880430,16230,16230,16230,16230,0
|
|
20230622,180100,3627880430,16230,16230,16230,16230,0
|
|
20230622,180000,3627880430,16230,16230,16230,16230,0
|
|
20230622,175900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,175800,3627880430,16230,16230,16230,16230,0
|
|
20230622,175700,3627880430,16230,16230,16230,16230,0
|
|
20230622,175600,3627880430,16230,16230,16230,16230,0
|
|
20230622,175500,3627880430,16230,16230,16230,16230,0
|
|
20230622,175400,3627880430,16230,16230,16230,16230,0
|
|
20230622,175300,3627880430,16230,16230,16230,16230,0
|
|
20230622,175200,3627880430,16230,16230,16230,16230,0
|
|
20230622,175100,3627880430,16230,16230,16230,16230,0
|
|
20230622,175000,3627880430,16230,16230,16230,16230,0
|
|
20230622,174900,3627880430,16230,16230,16230,16230,0
|
|
20230622,174800,3627880430,16230,16230,16230,16230,0
|
|
20230622,174700,3627880430,16230,16230,16230,16230,0
|
|
20230622,174600,3627880430,16230,16230,16230,16230,0
|
|
20230622,174500,3627880430,16230,16230,16230,16230,0
|
|
20230622,174400,3627880430,16230,16230,16230,16230,0
|
|
20230622,174300,3627880430,16230,16230,16230,16230,0
|
|
20230622,174200,3627880430,16230,16230,16230,16230,0
|
|
20230622,174100,3627880430,16230,16230,16230,16230,0
|
|
20230622,174000,3627880430,16230,16230,16230,16230,0
|
|
20230622,173900,3627880430,16230,16230,16230,16230,0
|
|
20230622,173800,3627880430,16230,16230,16230,16230,0
|
|
20230622,173700,3627880430,16230,16230,16230,16230,0
|
|
20230622,173600,3627880430,16230,16230,16230,16230,0
|
|
20230622,173500,3627880430,16230,16230,16230,16230,0
|
|
20230622,173400,3627880430,16230,16230,16230,16230,0
|
|
20230622,173300,3627880430,16230,16230,16230,16230,0
|
|
20230622,173200,3627880430,16230,16230,16230,16230,0
|
|
20230622,173100,3627880430,16230,16230,16230,16230,0
|
|
20230622,173000,3627880430,16230,16230,16230,16230,0
|
|
20230622,172900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,172800,3627880430,16230,16230,16230,16230,0
|
|
20230622,172700,3627880430,16230,16230,16230,16230,0
|
|
20230622,172600,3627880430,16230,16230,16230,16230,0
|
|
20230622,172500,3627880430,16230,16230,16230,16230,0
|
|
20230622,172400,3627880430,16230,16230,16230,16230,0
|
|
20230622,172300,3627880430,16230,16230,16230,16230,0
|
|
20230622,172200,3627880430,16230,16230,16230,16230,0
|
|
20230622,172100,3627880430,16230,16230,16230,16230,0
|
|
20230622,172000,3627880430,16230,16230,16230,16230,0
|
|
20230622,171900,3627880430,16230,16230,16230,16230,0
|
|
20230622,171800,3627880430,16230,16230,16230,16230,0
|
|
20230622,171700,3627880430,16230,16230,16230,16230,0
|
|
20230622,171600,3627880430,16230,16230,16230,16230,0
|
|
20230622,171500,3627880430,16230,16230,16230,16230,0
|
|
20230622,171400,3627880430,16230,16230,16230,16230,0
|
|
20230622,171300,3627880430,16230,16230,16230,16230,0
|
|
20230622,171200,3627880430,16230,16230,16230,16230,0
|
|
20230622,171100,3627880430,16230,16230,16230,16230,0
|
|
20230622,171000,3627880430,16230,16230,16230,16230,0
|
|
20230622,170900,3627880430,16230,16230,16230,16230,0
|
|
20230622,170800,3627880430,16230,16230,16230,16230,0
|
|
20230622,170700,3627880430,16230,16230,16230,16230,0
|
|
20230622,170600,3627880430,16230,16230,16230,16230,0
|
|
20230622,170500,3627880430,16230,16230,16230,16230,0
|
|
20230622,170400,3627880430,16230,16230,16230,16230,0
|
|
20230622,170300,3627880430,16230,16230,16230,16230,0
|
|
20230622,170200,3627880430,16230,16230,16230,16230,0
|
|
20230622,170100,3627880430,16230,16230,16230,16230,0
|
|
20230622,170000,3627880430,16230,16230,16230,16230,0
|
|
20230622,165900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,165800,3627880430,16230,16230,16230,16230,0
|
|
20230622,165700,3627880430,16230,16230,16230,16230,0
|
|
20230622,165600,3627880430,16230,16230,16230,16230,0
|
|
20230622,165500,3627880430,16230,16230,16230,16230,0
|
|
20230622,165400,3627880430,16230,16230,16230,16230,0
|
|
20230622,165300,3627880430,16230,16230,16230,16230,0
|
|
20230622,165200,3627880430,16230,16230,16230,16230,0
|
|
20230622,165100,3627880430,16230,16230,16230,16230,0
|
|
20230622,165000,3627880430,16230,16230,16230,16230,0
|
|
20230622,164900,3627880430,16230,16230,16230,16230,0
|
|
20230622,164800,3627880430,16230,16230,16230,16230,0
|
|
20230622,164700,3627880430,16230,16230,16230,16230,0
|
|
20230622,164600,3627880430,16230,16230,16230,16230,0
|
|
20230622,164500,3627880430,16230,16230,16230,16230,0
|
|
20230622,164400,3627880430,16230,16230,16230,16230,0
|
|
20230622,164300,3627880430,16230,16230,16230,16230,0
|
|
20230622,164200,3627880430,16230,16230,16230,16230,0
|
|
20230622,164100,3627880430,16230,16230,16230,16230,0
|
|
20230622,164000,3627880430,16230,16230,16230,16230,0
|
|
20230622,163900,3627880430,16230,16230,16230,16230,0
|
|
20230622,163800,3627880430,16230,16230,16230,16230,0
|
|
20230622,163700,3627880430,16230,16230,16230,16230,0
|
|
20230622,163600,3627880430,16230,16230,16230,16230,0
|
|
20230622,163500,3627880430,16230,16230,16230,16230,0
|
|
20230622,163400,3627880430,16230,16230,16230,16230,0
|
|
20230622,163300,3627880430,16230,16230,16230,16230,0
|
|
20230622,163200,3627880430,16230,16230,16230,16230,0
|
|
20230622,163100,3627880430,16230,16230,16230,16230,0
|
|
20230622,163000,3627880430,16230,16230,16230,16230,0
|
|
20230622,162900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,162800,3627880430,16230,16230,16230,16230,0
|
|
20230622,162700,3627880430,16230,16230,16230,16230,0
|
|
20230622,162600,3627880430,16230,16230,16230,16230,0
|
|
20230622,162500,3627880430,16230,16230,16230,16230,0
|
|
20230622,162400,3627880430,16230,16230,16230,16230,0
|
|
20230622,162300,3627880430,16230,16230,16230,16230,0
|
|
20230622,162200,3627880430,16230,16230,16230,16230,0
|
|
20230622,162100,3627880430,16230,16230,16230,16230,0
|
|
20230622,162000,3627880430,16230,16230,16230,16230,0
|
|
20230622,161900,3627880430,16230,16230,16230,16230,0
|
|
20230622,161800,3627880430,16230,16230,16230,16230,0
|
|
20230622,161700,3627880430,16230,16230,16230,16230,0
|
|
20230622,161600,3627880430,16230,16230,16230,16230,0
|
|
20230622,161500,3627880430,16230,16230,16230,16230,0
|
|
20230622,161400,3627880430,16230,16230,16230,16230,0
|
|
20230622,161300,3627880430,16230,16230,16230,16230,0
|
|
20230622,161200,3627880430,16230,16230,16230,16230,0
|
|
20230622,161100,3627880430,16230,16230,16230,16230,0
|
|
20230622,161000,3627880430,16230,16230,16230,16230,0
|
|
20230622,160900,3627880430,16230,16230,16230,16230,0
|
|
20230622,160800,3627880430,16230,16230,16230,16230,0
|
|
20230622,160700,3627880430,16230,16230,16230,16230,0
|
|
20230622,160600,3627880430,16230,16230,16230,16230,0
|
|
20230622,160500,3627880430,16230,16230,16230,16230,0
|
|
20230622,160400,3627880430,16230,16230,16230,16230,0
|
|
20230622,160300,3627880430,16230,16230,16230,16230,0
|
|
20230622,160200,3627880430,16230,16230,16230,16230,0
|
|
20230622,160100,3627880430,16230,16230,16230,16230,0
|
|
20230622,160000,3627880430,16230,16230,16230,16230,0
|
|
20230622,155900,3627880430,16230,16230,16230,16230,3256
|
|
20230622,155800,3627880430,16230,16230,16230,16230,0
|
|
20230622,155700,3627880430,16230,16230,16230,16230,0
|
|
20230622,155600,3627880430,16230,16230,16230,16230,0
|
|
20230622,155500,3627880430,16230,16230,16230,16230,0
|
|
20230622,155400,3627880430,16230,16230,16230,16230,0
|
|
20230622,155300,3627880430,16230,16230,16230,16230,0
|
|
20230622,155200,3627880430,16230,16230,16230,16230,0
|
|
20230622,155100,3627880430,16230,16230,16230,16230,0
|
|
20230622,155000,3627880430,16230,16230,16230,16230,0
|
|
20230622,154900,3627880430,16230,16230,16230,16230,0
|
|
20230622,154800,3627880430,16230,16230,16230,16230,0
|
|
20230622,154700,3627880430,16230,16230,16230,16230,0
|
|
20230622,154600,3627880430,16230,16230,16230,16230,0
|
|
20230622,154500,3627880430,16230,16230,16230,16230,0
|
|
20230622,154400,3627880430,16230,16230,16230,16230,0
|
|
20230622,154300,3627880430,16230,16230,16230,16230,0
|
|
20230622,154200,3627880430,16230,16230,16230,16230,0
|
|
20230622,154100,3627880430,16230,16230,16230,16230,0
|
|
20230622,154000,3627880430,16230,16230,16230,16230,0
|
|
20230622,153900,3627880430,16230,16230,16230,16230,0
|
|
20230622,153800,3627880430,16230,16230,16230,16230,0
|
|
20230622,153700,3627880430,16230,16230,16230,16230,0
|
|
20230622,153600,3627880430,16230,16230,16230,16230,0
|
|
20230622,153500,3627880430,16230,16230,16230,16230,0
|
|
20230622,153400,3627880430,16230,16230,16230,16230,0
|
|
20230622,153300,3627880430,16230,16230,16230,16230,0
|
|
20230622,153200,3627880430,16230,16230,16230,16230,0
|
|
20230622,153100,3627880430,16230,16230,16230,16230,0
|
|
20230622,153000,3627880430,16230,16230,16230,16230,3256
|
|
20230622,152900,3575035550,16210,16210,16210,16210,0
|
|
20230622,152800,3575035550,16210,16210,16210,16210,0
|
|
20230622,152700,3575035550,16210,16210,16210,16210,0
|
|
20230622,152600,3575035550,16210,16210,16210,16210,0
|
|
20230622,152500,3575035550,16210,16210,16210,16210,0
|
|
20230622,152400,3575035550,16210,16210,16210,16210,0
|
|
20230622,152300,3575035550,16210,16210,16210,16210,0
|
|
20230622,152200,3575035550,16210,16210,16210,16210,0
|
|
20230622,152100,3575035550,16210,16210,16210,16210,0
|
|
20230622,152000,3575035550,16210,16210,16210,16210,0
|
|
20230622,151900,3575035550,16210,16220,16230,16160,644
|
|
20230622,151800,3564597380,16230,16190,16230,16160,1118
|
|
20230622,151700,3546493170,16190,16180,16190,16160,864
|
|
20230622,151600,3532523010,16180,16160,16180,16150,431
|
|
20230622,151500,3525554760,16180,16160,16180,16150,171
|
|
20230622,151400,3522791710,16180,16140,16190,16140,934
|
|
20230622,151300,3507705100,16140,16150,16150,16140,1536
|
|
20230622,151200,3482903700,16150,16150,16160,16150,326
|
|
20230622,151100,3477638350,16150,16180,16190,16150,1393
|
|
20230622,151000,3455139120,16190,16160,16190,16150,3332
|
|
20230622,150900,3401314650,16190,16160,16230,16150,1824
|
|
20230622,150800,3371826850,16160,16160,16200,16150,378
|
|
20230622,150700,3365716870,16150,16170,16200,16150,641
|
|
20230622,150600,3355357150,16170,16180,16180,16160,367
|
|
20230622,150500,3349421790,16170,16180,16180,16170,317
|
|
20230622,150400,3344295150,16180,16180,16180,16180,976
|
|
20230622,150300,3328503470,16180,16250,16250,16180,2895
|
|
20230622,150200,3281619740,16210,16200,16260,16200,414
|
|
20230622,150100,3274910340,16200,16200,16200,16200,299
|
|
20230622,150000,3270066540,16200,16220,16260,16200,437
|
|
20230622,145900,3262982670,16220,16220,16260,16210,306
|
|
20230622,145800,3258018530,16270,16220,16270,16210,58
|
|
20230622,145700,3257075440,16220,16260,16280,16210,139
|
|
20230622,145600,3254818070,16260,16220,16280,16220,50
|
|
20230622,145500,3254005090,16200,16260,16280,16200,1872
|
|
20230622,145400,3223661230,16210,16260,16260,16210,93
|
|
20230622,145300,3222152740,16260,16230,16270,16230,244
|
|
20230622,145200,3218184700,16200,16200,16200,16200,50
|
|
20230622,145100,3217374700,16200,16190,16200,16180,261
|
|
20230622,145000,3213150670,16200,16180,16200,16180,1332
|
|
20230622,144900,3191587550,16160,16160,16160,16160,1223
|
|
20230622,144800,3171823870,16160,16180,16180,16150,380
|
|
20230622,144700,3165679120,16180,16170,16180,16150,267
|
|
20230622,144600,3161363040,16180,16180,16180,16180,3
|
|
20230622,144500,3161314500,16180,16170,16180,16150,89
|
|
20230622,144400,3159876350,16170,16170,16170,16150,95
|
|
20230622,144300,3158340800,16180,16150,16180,16150,86
|
|
20230622,144200,3156951170,16150,16150,16160,16140,263
|
|
20230622,144100,3152703860,16140,16170,16170,16140,2316
|
|
20230622,144000,3115315880,16170,16160,16170,16160,33
|
|
20230622,143900,3114782410,16170,16170,16170,16150,259
|
|
20230622,143800,3110598530,16170,16170,16180,16170,161
|
|
20230622,143700,3107994650,16180,16180,16180,16180,137
|
|
20230622,143600,3105777990,16180,16180,16180,16180,155
|
|
20230622,143500,3103270090,16200,16180,16200,16180,46
|
|
20230622,143400,3102525270,16200,16180,16200,16180,51
|
|
20230622,143300,3101700070,16180,16150,16180,16150,107
|
|
20230622,143200,3099971180,16140,16150,16150,16140,171
|
|
20230622,143100,3097209870,16140,16160,16180,16140,78
|
|
20230622,143000,3095950250,16140,16140,16160,16140,424
|
|
20230622,142900,3089105450,16150,16160,16160,16140,1194
|
|
20230622,142800,3069827280,16150,16170,16180,16150,4998
|
|
20230622,142700,2989084760,16180,16170,16180,16170,291
|
|
20230622,142600,2984378560,16170,16180,16190,16170,117
|
|
20230622,142500,2982485780,16170,16180,16180,16170,434
|
|
20230622,142400,2975466490,16180,16230,16230,16180,2404
|
|
20230622,142300,2936524730,16230,16230,16230,16220,340
|
|
20230622,142200,2931006560,16230,16230,16230,16220,138
|
|
20230622,142100,2928767200,16230,16240,16240,16230,337
|
|
20230622,142000,2923296980,16270,16240,16270,16240,87
|
|
20230622,141900,2921881760,16240,16250,16250,16240,200
|
|
20230622,141800,2918633510,16250,16240,16250,16240,553
|
|
20230622,141700,2909648420,16240,16250,16250,16240,77
|
|
20230622,141600,2908397220,16240,16250,16250,16240,64
|
|
20230622,141500,2907357570,16250,16260,16280,16240,351
|
|
20230622,141400,2901651490,16280,16280,16280,16250,519
|
|
20230622,141300,2893215400,16280,16280,16280,16260,94
|
|
20230622,141200,2891685120,16250,16290,16290,16250,160
|
|
20230622,141100,2889082480,16290,16290,16290,16290,0
|
|
20230622,141000,2889082480,16290,16290,16290,16290,78
|
|
20230622,140900,2887811860,16300,16250,16300,16240,604
|
|
20230622,140800,2878001000,16250,16300,16300,16250,1784
|
|
20230622,140700,2849003580,16320,16290,16320,16290,267
|
|
20230622,140600,2844651990,16290,16310,16310,16290,1704
|
|
20230622,140500,2816884150,16310,16320,16320,16310,133
|
|
20230622,140400,2814713970,16310,16320,16320,16310,500
|
|
20230622,140300,2806557970,16310,16300,16310,16300,136
|
|
20230622,140200,2804340870,16310,16290,16320,16290,79
|
|
20230622,140100,2803052170,16290,16290,16290,16290,0
|
|
20230622,140000,2803052170,16290,16310,16320,16290,302
|
|
20230622,135900,2798129160,16310,16330,16330,16300,2282
|
|
20230622,135800,2760924560,16320,16330,16330,16320,416
|
|
20230622,135700,2754132320,16330,16340,16360,16320,307
|
|
20230622,135600,2749116970,16350,16390,16390,16340,1370
|
|
20230622,135500,2726701020,16400,16390,16400,16380,1161
|
|
20230622,135400,2707675570,16400,16400,16400,16390,843
|
|
20230622,135300,2693854030,16400,16390,16400,16390,268
|
|
20230622,135200,2689460770,16390,16380,16390,16380,844
|
|
20230622,135100,2675632630,16390,16380,16390,16370,190
|
|
20230622,135000,2672520290,16380,16380,16380,16370,107
|
|
20230622,134900,2670767970,16380,16370,16380,16370,116
|
|
20230622,134800,2668868380,16370,16370,16380,16370,87
|
|
20230622,134700,2667444160,16370,16370,16380,16370,231
|
|
20230622,134600,2663661970,16340,16350,16350,16340,50
|
|
20230622,134500,2662844960,16380,16370,16380,16330,581
|
|
20230622,134400,2653339690,16370,16380,16390,16370,622
|
|
20230622,134300,2643155330,16370,16380,16380,16370,14
|
|
20230622,134200,2642926100,16380,16380,16390,16380,263
|
|
20230622,134100,2638616460,16380,16390,16390,16380,118
|
|
20230622,134000,2636682980,16370,16380,16390,16370,765
|
|
20230622,133900,2624156940,16380,16380,16380,16370,220
|
|
20230622,133800,2620555190,16390,16380,16390,16380,59
|
|
20230622,133700,2619588750,16370,16370,16380,16370,113
|
|
20230622,133600,2617738190,16380,16390,16390,16370,158
|
|
20230622,133500,2615149030,16390,16380,16390,16370,166
|
|
20230622,133400,2612430770,16380,16360,16380,16360,1111
|
|
20230622,133300,2594243320,16340,16350,16350,16340,80
|
|
20230622,133200,2592935720,16370,16370,16370,16370,164
|
|
20230622,133100,2590251040,16370,16360,16370,16360,339
|
|
20230622,133000,2584703500,16370,16340,16370,16330,426
|
|
20230622,132900,2577740500,16370,16370,16370,16340,272
|
|
20230622,132800,2573295900,16350,16370,16380,16350,1084
|
|
20230622,132700,2555568970,16390,16380,16390,16360,416
|
|
20230622,132600,2548757000,16380,16390,16390,16380,477
|
|
20230622,132500,2540941860,16380,16380,16400,16380,349
|
|
20230622,132400,2535223360,16380,16390,16390,16370,176
|
|
20230622,132300,2532340390,16400,16350,16400,16350,296
|
|
20230622,132200,2527493890,16350,16350,16360,16350,376
|
|
20230622,132100,2521345180,16350,16370,16370,16350,98
|
|
20230622,132000,2519742520,16370,16360,16370,16360,115
|
|
20230622,131900,2517860350,16360,16360,16360,16360,32
|
|
20230622,131800,2517336830,16350,16380,16390,16350,423
|
|
20230622,131700,2510416360,16380,16350,16390,16340,270
|
|
20230622,131600,2505994380,16360,16330,16360,16320,315
|
|
20230622,131500,2500847040,16340,16380,16380,16340,336
|
|
20230622,131400,2495353140,16380,16380,16380,16370,635
|
|
20230622,131300,2484952500,16370,16370,16380,16370,125
|
|
20230622,131200,2482906120,16370,16370,16370,16350,85
|
|
20230622,131100,2481515510,16370,16360,16370,16350,1357
|
|
20230622,131000,2459312420,16360,16360,16360,16350,179
|
|
20230622,130900,2456384030,16360,16370,16370,16360,193
|
|
20230622,130800,2453224960,16390,16390,16390,16390,106
|
|
20230622,130700,2451487620,16390,16360,16390,16360,113
|
|
20230622,130600,2449637070,16350,16370,16370,16350,90
|
|
20230622,130500,2448164920,16390,16370,16390,16360,324
|
|
20230622,130400,2442859480,16370,16360,16380,16360,273
|
|
20230622,130300,2438389480,16360,16370,16370,16360,553
|
|
20230622,130200,2429340040,16370,16370,16370,16360,102
|
|
20230622,130100,2427670710,16370,16320,16380,16320,1712
|
|
20230622,130000,2399680160,16310,16290,16310,16280,313
|
|
20230622,125900,2394579310,16290,16290,16290,16280,118
|
|
20230622,125800,2392657570,16280,16290,16290,16280,588
|
|
20230622,125700,2383084920,16300,16290,16310,16290,253
|
|
20230622,125600,2378962430,16290,16260,16290,16260,338
|
|
20230622,125500,2373461750,16250,16260,16260,16250,63
|
|
20230622,125400,2372437890,16260,16280,16280,16250,279
|
|
20230622,125300,2367898990,16280,16240,16280,16240,210
|
|
20230622,125200,2364483100,16260,16240,16260,16220,136
|
|
20230622,125100,2362274960,16240,16250,16250,16240,179
|
|
20230622,125000,2359367240,16250,16230,16250,16230,99
|
|
20230622,124900,2357759010,16230,16220,16230,16220,74
|
|
20230622,124800,2356558150,16230,16250,16250,16220,111
|
|
20230622,124700,2354756930,16250,16220,16250,16220,90
|
|
20230622,124600,2353296280,16220,16220,16220,16220,131
|
|
20230622,124500,2351171460,16220,16210,16220,16210,128
|
|
20230622,124400,2349096100,16240,16240,16240,16240,74
|
|
20230622,124300,2347894340,16210,16210,16210,16200,524
|
|
20230622,124200,2339400340,16200,16240,16240,16190,145
|
|
20230622,124100,2337049050,16240,16240,16240,16240,74
|
|
20230622,124000,2335847290,16240,16240,16240,16240,66
|
|
20230622,123900,2334775450,16240,16230,16240,16190,84
|
|
20230622,123800,2333415320,16230,16230,16230,16200,822
|
|
20230622,123700,2320089260,16230,16200,16230,16200,209
|
|
20230622,123600,2316703210,16200,16200,16200,16200,140
|
|
20230622,123500,2314435210,16230,16230,16230,16230,3
|
|
20230622,123400,2314386520,16230,16220,16230,16190,466
|
|
20230622,123300,2306839680,16220,16190,16220,16190,321
|
|
20230622,123200,2301640400,16200,16210,16210,16190,278
|
|
20230622,123100,2297136740,16210,16220,16220,16210,64
|
|
20230622,123000,2296099160,16220,16210,16220,16210,153
|
|
20230622,122900,2293618310,16220,16220,16220,16210,65
|
|
20230622,122800,2292564020,16220,16220,16220,16220,21
|
|
20230622,122700,2292223400,16220,16210,16220,16200,153
|
|
20230622,122600,2289742660,16220,16220,16220,16220,1
|
|
20230622,122500,2289726440,16220,16250,16250,16220,130
|
|
20230622,122400,2287616280,16250,16200,16250,16190,502
|
|
20230622,122300,2279481180,16240,16190,16240,16190,85
|
|
20230622,122200,2278102530,16190,16190,16190,16190,18
|
|
20230622,122100,2277811110,16190,16230,16230,16190,2378
|
|
20230622,122000,2239282970,16230,16220,16230,16210,989
|
|
20230622,121900,2223249090,16220,16230,16230,16220,97
|
|
20230622,121800,2221674960,16230,16240,16240,16230,530
|
|
20230622,121700,2213071750,16250,16260,16270,16250,135
|
|
20230622,121600,2210876350,16250,16250,16270,16250,308
|
|
20230622,121500,2205870240,16240,16260,16260,16240,322
|
|
20230622,121400,2200638810,16270,16280,16290,16270,150
|
|
20230622,121300,2198196100,16280,16280,16280,16280,7
|
|
20230622,121200,2198082140,16280,16280,16280,16280,94
|
|
20230622,121100,2196551820,16290,16330,16330,16290,299
|
|
20230622,121000,2191674550,16320,16320,16320,16310,260
|
|
20230622,120900,2187431680,16320,16320,16320,16320,447
|
|
20230622,120800,2180136640,16320,16320,16330,16320,127
|
|
20230622,120700,2178063100,16320,16320,16330,16320,384
|
|
20230622,120600,2171794890,16320,16310,16320,16300,319
|
|
20230622,120500,2166592310,16300,16300,16300,16300,0
|
|
20230622,120400,2166592310,16300,16300,16300,16300,85
|
|
20230622,120300,2165206810,16300,16300,16300,16280,184
|
|
20230622,120200,2162209450,16290,16290,16290,16290,12
|
|
20230622,120100,2162013970,16290,16280,16290,16280,2
|
|
20230622,120000,2161981400,16250,16260,16260,16250,183
|
|
20230622,115900,2159006840,16250,16260,16260,16250,13
|
|
20230622,115800,2158795480,16260,16290,16290,16260,120
|
|
20230622,115700,2156842370,16270,16290,16300,16270,196
|
|
20230622,115600,2153648890,16300,16290,16300,16280,84
|
|
20230622,115500,2152281330,16290,16260,16290,16260,28
|
|
20230622,115400,2151825740,16270,16270,16270,16260,198
|
|
20230622,115300,2148605100,16270,16270,16270,16270,102
|
|
20230622,115200,2146945560,16270,16270,16270,16270,73
|
|
20230622,115100,2145757850,16260,16290,16290,16250,155
|
|
20230622,115000,2143235830,16290,16300,16300,16290,66
|
|
20230622,114900,2142160160,16300,16300,16300,16300,30
|
|
20230622,114800,2141671160,16300,16280,16300,16280,1121
|
|
20230622,114700,2123411300,16290,16280,16290,16280,9
|
|
20230622,114600,2123264760,16240,16250,16250,16240,55
|
|
20230622,114500,2122371140,16250,16290,16290,16240,75
|
|
20230622,114400,2121151900,16290,16280,16290,16280,129
|
|
20230622,114300,2119051210,16280,16280,16280,16280,20
|
|
20230622,114200,2118725610,16280,16260,16280,16260,176
|
|
20230622,114100,2115863080,16260,16260,16260,16260,174
|
|
20230622,114000,2113033840,16260,16260,16260,16260,1
|
|
20230622,113900,2113017580,16230,16230,16240,16230,188
|
|
20230622,113800,2109965920,16230,16230,16230,16230,28
|
|
20230622,113700,2109511480,16230,16230,16230,16230,117
|
|
20230622,113600,2107612570,16230,16220,16230,16220,85
|
|
20230622,113500,2106233860,16260,16260,16260,16260,0
|
|
20230622,113400,2106233860,16260,16200,16260,16200,100
|
|
20230622,113300,2104609420,16200,16220,16220,16200,58
|
|
20230622,113200,2103669020,16260,16250,16260,16250,8
|
|
20230622,113100,2103538960,16220,16170,16220,16170,264
|
|
20230622,113000,2099258880,16170,16260,16260,16160,81
|
|
20230622,112900,2097949440,16260,16180,16260,16150,469
|
|
20230622,112800,2090372050,16150,16180,16180,16150,504
|
|
20230622,112700,2082227290,16170,16200,16260,16170,1321
|
|
20230622,112600,2060844600,16190,16180,16190,16180,368
|
|
20230622,112500,2054888360,16150,16150,16150,16150,0
|
|
20230622,112400,2054888360,16150,16180,16180,16150,856
|
|
20230622,112300,2041057210,16180,16170,16180,16170,202
|
|
20230622,112200,2037789390,16170,16170,16170,16170,444
|
|
20230622,112100,2030609910,16170,16180,16200,16170,960
|
|
20230622,112000,2015074970,16180,16180,16190,16180,173
|
|
20230622,111900,2012275230,16180,16190,16190,16180,79
|
|
20230622,111800,2010996730,16190,16210,16210,16180,246
|
|
20230622,111700,2007012660,16210,16180,16210,16180,271
|
|
20230622,111600,2002624840,16180,16180,16180,16180,144
|
|
20230622,111500,2000294920,16190,16170,16190,16170,261
|
|
20230622,111400,1996073870,16170,16170,16180,16170,188
|
|
20230622,111300,1993033180,16170,16180,16180,16170,689
|
|
20230622,111200,1981887800,16170,16170,16180,16170,317
|
|
20230622,111100,1976760810,16170,16170,16170,16160,326
|
|
20230622,111000,1971490430,16170,16160,16170,16150,507
|
|
20230622,110900,1963300450,16160,16170,16180,16160,1256
|
|
20230622,110800,1942990160,16170,16190,16190,16160,522
|
|
20230622,110700,1934546590,16200,16190,16200,16180,346
|
|
20230622,110600,1928946760,16180,16200,16200,16180,1765
|
|
20230622,110500,1900361410,16200,16240,16240,16200,2190
|
|
20230622,110400,1864859830,16240,16250,16250,16220,833
|
|
20230622,110300,1851338900,16250,16280,16280,16240,5567
|
|
20230622,110200,1760854410,16290,16280,16290,16270,148
|
|
20230622,110100,1758445910,16270,16270,16290,16270,135
|
|
20230622,110000,1756247870,16270,16270,16270,16260,304
|
|
20230622,105900,1751304080,16270,16290,16290,16260,1471
|
|
20230622,105800,1727356110,16290,16310,16320,16290,894
|
|
20230622,105700,1712783580,16310,16300,16310,16300,553
|
|
20230622,105600,1703768710,16300,16310,16310,16300,157
|
|
20230622,105500,1701208410,16310,16320,16320,16300,116
|
|
20230622,105400,1699316010,16320,16320,16340,16320,574
|
|
20230622,105300,1689946240,16320,16320,16350,16320,123
|
|
20230622,105200,1687938840,16320,16280,16320,16280,459
|
|
20230622,105100,1680454590,16290,16290,16300,16280,237
|
|
20230622,105000,1676593610,16280,16290,16290,16280,101
|
|
20230622,104900,1674948330,16280,16300,16300,16280,515
|
|
20230622,104800,1666559260,16300,16290,16300,16290,621
|
|
20230622,104700,1656442690,16300,16320,16320,16300,89
|
|
20230622,104600,1654990790,16290,16300,16300,16290,500
|
|
20230622,104500,1646845180,16300,16310,16310,16290,225
|
|
20230622,104400,1643179450,16320,16290,16320,16290,293
|
|
20230622,104300,1638397900,16290,16300,16300,16290,572
|
|
20230622,104200,1629078420,16310,16310,16310,16300,100
|
|
20230622,104100,1627448170,16300,16310,16310,16300,945
|
|
20230622,104000,1612040970,16310,16290,16310,16290,81
|
|
20230622,103900,1610721360,16300,16300,16300,16290,185
|
|
20230622,103800,1607707540,16300,16300,16310,16290,326
|
|
20230622,103700,1602396040,16310,16310,16310,16310,101
|
|
20230622,103600,1600748730,16310,16310,16310,16280,505
|
|
20230622,103500,1592524710,16290,16290,16290,16290,169
|
|
20230622,103400,1589771700,16280,16290,16340,16280,269
|
|
20230622,103300,1585390750,16280,16340,16340,16270,126
|
|
20230622,103200,1583340230,16290,16320,16340,16290,1891
|
|
20230622,103100,1552512890,16350,16320,16350,16320,985
|
|
20230622,103000,1536437660,16320,16320,16330,16320,166
|
|
20230622,102900,1533728520,16320,16360,16370,16320,387
|
|
20230622,102800,1527397580,16360,16310,16360,16300,3308
|
|
20230622,102700,1473474880,16300,16350,16350,16300,2592
|
|
20230622,102600,1431168450,16350,16360,16360,16350,307
|
|
20230622,102500,1426146930,16360,16380,16380,16360,2
|
|
20230622,102400,1426114190,16360,16370,16380,16360,475
|
|
20230622,102300,1418339640,16380,16390,16390,16380,117
|
|
20230622,102200,1416422160,16400,16400,16420,16380,1843
|
|
20230622,102100,1386202710,16430,16430,16430,16380,860
|
|
20230622,102000,1372096400,16420,16430,16430,16420,310
|
|
20230622,101900,1367005930,16430,16470,16470,16420,1005
|
|
20230622,101800,1350492130,16430,16470,16470,16430,744
|
|
20230622,101700,1338259950,16470,16470,16470,16470,404
|
|
20230622,101600,1331606070,16480,16440,16480,16440,674
|
|
20230622,101500,1320513510,16440,16430,16440,16420,1314
|
|
20230622,101400,1298926650,16360,16330,16430,16320,1655
|
|
20230622,101300,1271774340,16330,16330,16330,16320,276
|
|
20230622,101200,1267267870,16330,16350,16350,16330,711
|
|
20230622,101100,1255648160,16360,16360,16360,16360,4
|
|
20230622,101000,1255582720,16360,16360,16360,16350,517
|
|
20230622,100900,1247129120,16360,16390,16390,16360,273
|
|
20230622,100800,1242659570,16370,16350,16370,16350,476
|
|
20230622,100700,1234873580,16350,16350,16350,16350,722
|
|
20230622,100600,1223068880,16340,16360,16360,16340,349
|
|
20230622,100500,1217364650,16370,16370,16370,16370,27
|
|
20230622,100400,1216922660,16370,16390,16390,16370,110
|
|
20230622,100300,1215119780,16390,16400,16400,16380,40
|
|
20230622,100200,1214464100,16400,16340,16400,16340,686
|
|
20230622,100100,1203225730,16340,16300,16340,16300,727
|
|
20230622,100000,1191370990,16280,16270,16280,16260,60
|
|
20230622,095900,1190394730,16270,16280,16280,16270,135
|
|
20230622,095800,1188198240,16280,16300,16300,16260,459
|
|
20230622,095700,1180731690,16290,16310,16310,16290,23
|
|
20230622,095600,1180356710,16310,16310,16320,16310,99
|
|
20230622,095500,1178742010,16310,16310,16320,16310,88
|
|
20230622,095400,1177306560,16310,16310,16310,16310,144
|
|
20230622,095300,1174957920,16310,16280,16310,16250,155
|
|
20230622,095200,1172432860,16240,16320,16320,16240,299
|
|
20230622,095100,1167576390,16250,16250,16250,16250,376
|
|
20230622,095000,1161466390,16240,16270,16320,16240,474
|
|
20230622,094900,1153758980,16270,16270,16280,16240,4085
|
|
20230622,094800,1087305030,16270,16280,16280,16270,607
|
|
20230622,094700,1077428140,16270,16280,16280,16270,442
|
|
20230622,094600,1070236770,16280,16310,16320,16280,1389
|
|
20230622,094500,1047595410,16320,16350,16350,16320,629
|
|
20230622,094400,1037324630,16350,16380,16380,16350,313
|
|
20230622,094300,1032201450,16380,16410,16410,16380,25
|
|
20230622,094200,1031791450,16410,16430,16430,16360,200
|
|
20230622,094100,1028510020,16430,16410,16430,16390,381
|
|
20230622,094000,1022260320,16410,16430,16430,16410,478
|
|
20230622,093900,1014408960,16430,16370,16430,16350,697
|
|
20230622,093800,1002999450,16380,16430,16430,16380,558
|
|
20230622,093700,993853880,16430,16430,16430,16430,20
|
|
20230622,093600,993525280,16430,16380,16430,16380,170
|
|
20230622,093500,990736890,16430,16430,16440,16380,807
|
|
20230622,093400,977490830,16440,16400,16450,16400,645
|
|
20230622,093300,966905470,16380,16380,16440,16380,48
|
|
20230622,093200,966117250,16440,16400,16440,16370,370
|
|
20230622,093100,960049730,16400,16440,16450,16400,377
|
|
20230622,093000,953863790,16400,16400,16400,16380,1789
|
|
20230622,092900,924525470,16400,16440,16440,16400,1011
|
|
20230622,092800,907944510,16450,16400,16500,16400,627
|
|
20230622,092700,897632900,16340,16360,16400,16340,2410
|
|
20230622,092600,858135630,16360,16370,16370,16340,703
|
|
20230622,092500,846637440,16370,16410,16410,16370,803
|
|
20230622,092400,833481950,16420,16490,16500,16420,2862
|
|
20230622,092300,786394580,16490,16500,16510,16490,538
|
|
20230622,092200,777516970,16500,16500,16500,16470,863
|
|
20230622,092100,763295960,16500,16500,16510,16490,1099
|
|
20230622,092000,745167590,16490,16440,16490,16440,2746
|
|
20230622,091900,699989160,16450,16420,16450,16410,2311
|
|
20230622,091800,662000770,16420,16390,16420,16390,280
|
|
20230622,091700,657409160,16390,16380,16390,16380,427
|
|
20230622,091600,650413310,16380,16390,16400,16380,960
|
|
20230622,091500,634682040,16390,16370,16390,16300,1678
|
|
20230622,091400,607216800,16360,16270,16360,16270,1740
|
|
20230622,091300,578806090,16270,16190,16300,16160,1928
|
|
20230622,091200,547488920,16160,16200,16200,16130,893
|
|
20230622,091100,533067090,16200,16200,16200,16120,1641
|
|
20230622,091000,506536660,16120,16160,16180,16120,1365
|
|
20230622,090900,484512610,16160,16230,16230,16110,2265
|
|
20230622,090800,447940870,16200,16300,16340,16200,1298
|
|
20230622,090700,426885950,16300,16300,16300,16300,1080
|
|
20230622,090600,409281950,16300,16300,16340,16300,500
|
|
20230622,090500,401130770,16210,16310,16380,16210,6716
|
|
20230622,090400,291464120,16310,16210,16340,16210,1309
|
|
20230622,090300,270152290,16230,16140,16230,16090,4168
|
|
20230622,090200,202649270,16140,16070,16160,16070,2132
|
|
20230622,090100,168293350,16080,16100,16110,16020,3743
|
|
20230622,090000,108241570,16110,16200,16200,16110,6685
|