646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194300,993127850,6400,6400,6400,6400,1775
|
|
20230622,194200,993127850,6400,6400,6400,6400,0
|
|
20230622,194100,993127850,6400,6400,6400,6400,0
|
|
20230622,194000,993127850,6400,6400,6400,6400,0
|
|
20230622,193900,993127850,6400,6400,6400,6400,0
|
|
20230622,193800,993127850,6400,6400,6400,6400,0
|
|
20230622,193700,993127850,6400,6400,6400,6400,0
|
|
20230622,193600,993127850,6400,6400,6400,6400,0
|
|
20230622,193500,993127850,6400,6400,6400,6400,0
|
|
20230622,193400,993127850,6400,6400,6400,6400,0
|
|
20230622,193300,993127850,6400,6400,6400,6400,0
|
|
20230622,193200,993127850,6400,6400,6400,6400,0
|
|
20230622,193100,993127850,6400,6400,6400,6400,0
|
|
20230622,193000,993127850,6400,6400,6400,6400,0
|
|
20230622,192900,993127850,6400,6400,6400,6400,0
|
|
20230622,192800,993127850,6400,6400,6400,6400,0
|
|
20230622,192700,993127850,6400,6400,6400,6400,0
|
|
20230622,192600,993127850,6400,6400,6400,6400,0
|
|
20230622,192500,993127850,6400,6400,6400,6400,0
|
|
20230622,192400,993127850,6400,6400,6400,6400,0
|
|
20230622,192300,993127850,6400,6400,6400,6400,0
|
|
20230622,192200,993127850,6400,6400,6400,6400,0
|
|
20230622,192100,993127850,6400,6400,6400,6400,0
|
|
20230622,192000,993127850,6400,6400,6400,6400,0
|
|
20230622,191900,993127850,6400,6400,6400,6400,0
|
|
20230622,191800,993127850,6400,6400,6400,6400,0
|
|
20230622,191700,993127850,6400,6400,6400,6400,0
|
|
20230622,191600,993127850,6400,6400,6400,6400,0
|
|
20230622,191500,993127850,6400,6400,6400,6400,0
|
|
20230622,191400,993127850,6400,6400,6400,6400,0
|
|
20230622,191300,993127850,6400,6400,6400,6400,1775
|
|
20230622,191200,993127850,6400,6400,6400,6400,0
|
|
20230622,191100,993127850,6400,6400,6400,6400,0
|
|
20230622,191000,993127850,6400,6400,6400,6400,0
|
|
20230622,190900,993127850,6400,6400,6400,6400,0
|
|
20230622,190800,993127850,6400,6400,6400,6400,0
|
|
20230622,190700,993127850,6400,6400,6400,6400,0
|
|
20230622,190600,993127850,6400,6400,6400,6400,0
|
|
20230622,190500,993127850,6400,6400,6400,6400,0
|
|
20230622,190400,993127850,6400,6400,6400,6400,0
|
|
20230622,190300,993127850,6400,6400,6400,6400,0
|
|
20230622,190200,993127850,6400,6400,6400,6400,0
|
|
20230622,190100,993127850,6400,6400,6400,6400,0
|
|
20230622,190000,993127850,6400,6400,6400,6400,0
|
|
20230622,185900,993127850,6400,6400,6400,6400,0
|
|
20230622,185800,993127850,6400,6400,6400,6400,0
|
|
20230622,185700,993127850,6400,6400,6400,6400,0
|
|
20230622,185600,993127850,6400,6400,6400,6400,0
|
|
20230622,185500,993127850,6400,6400,6400,6400,0
|
|
20230622,185400,993127850,6400,6400,6400,6400,0
|
|
20230622,185300,993127850,6400,6400,6400,6400,0
|
|
20230622,185200,993127850,6400,6400,6400,6400,0
|
|
20230622,185100,993127850,6400,6400,6400,6400,0
|
|
20230622,185000,993127850,6400,6400,6400,6400,0
|
|
20230622,184900,993127850,6400,6400,6400,6400,0
|
|
20230622,184800,993127850,6400,6400,6400,6400,0
|
|
20230622,184700,993127850,6400,6400,6400,6400,0
|
|
20230622,184600,993127850,6400,6400,6400,6400,0
|
|
20230622,184500,993127850,6400,6400,6400,6400,0
|
|
20230622,184400,993127850,6400,6400,6400,6400,0
|
|
20230622,184300,993127850,6400,6400,6400,6400,1775
|
|
20230622,184200,993127850,6400,6400,6400,6400,0
|
|
20230622,184100,993127850,6400,6400,6400,6400,0
|
|
20230622,184000,993127850,6400,6400,6400,6400,0
|
|
20230622,183900,993127850,6400,6400,6400,6400,0
|
|
20230622,183800,993127850,6400,6400,6400,6400,0
|
|
20230622,183700,993127850,6400,6400,6400,6400,0
|
|
20230622,183600,993127850,6400,6400,6400,6400,0
|
|
20230622,183500,993127850,6400,6400,6400,6400,0
|
|
20230622,183400,993127850,6400,6400,6400,6400,0
|
|
20230622,183300,993127850,6400,6400,6400,6400,0
|
|
20230622,183200,993127850,6400,6400,6400,6400,0
|
|
20230622,183100,993127850,6400,6400,6400,6400,0
|
|
20230622,183000,993127850,6400,6400,6400,6400,0
|
|
20230622,182900,993127850,6400,6400,6400,6400,0
|
|
20230622,182800,993127850,6400,6400,6400,6400,0
|
|
20230622,182700,993127850,6400,6400,6400,6400,0
|
|
20230622,182600,993127850,6400,6400,6400,6400,0
|
|
20230622,182500,993127850,6400,6400,6400,6400,0
|
|
20230622,182400,993127850,6400,6400,6400,6400,0
|
|
20230622,182300,993127850,6400,6400,6400,6400,0
|
|
20230622,182200,993127850,6400,6400,6400,6400,0
|
|
20230622,182100,993127850,6400,6400,6400,6400,0
|
|
20230622,182000,993127850,6400,6400,6400,6400,0
|
|
20230622,181900,993127850,6400,6400,6400,6400,0
|
|
20230622,181800,993127850,6400,6400,6400,6400,0
|
|
20230622,181700,993127850,6400,6400,6400,6400,0
|
|
20230622,181600,993127850,6400,6400,6400,6400,0
|
|
20230622,181500,993127850,6400,6400,6400,6400,0
|
|
20230622,181400,993127850,6400,6400,6400,6400,0
|
|
20230622,181300,993127850,6400,6400,6400,6400,1775
|
|
20230622,181200,993127850,6400,6400,6400,6400,0
|
|
20230622,181100,993127850,6400,6400,6400,6400,0
|
|
20230622,181000,993127850,6400,6400,6400,6400,0
|
|
20230622,180900,993127850,6400,6400,6400,6400,0
|
|
20230622,180800,993127850,6400,6400,6400,6400,0
|
|
20230622,180700,993127850,6400,6400,6400,6400,0
|
|
20230622,180600,993127850,6400,6400,6400,6400,0
|
|
20230622,180500,993127850,6400,6400,6400,6400,0
|
|
20230622,180400,993127850,6400,6400,6400,6400,0
|
|
20230622,180300,993127850,6400,6400,6400,6400,0
|
|
20230622,180200,993127850,6400,6400,6400,6400,0
|
|
20230622,180100,993127850,6400,6400,6400,6400,0
|
|
20230622,180000,993127850,6400,6400,6400,6400,0
|
|
20230622,175900,993127850,6400,6400,6400,6400,0
|
|
20230622,175800,993127850,6400,6400,6400,6400,0
|
|
20230622,175700,993127850,6400,6400,6400,6400,0
|
|
20230622,175600,993127850,6400,6400,6400,6400,0
|
|
20230622,175500,993127850,6400,6400,6400,6400,0
|
|
20230622,175400,993127850,6400,6400,6400,6400,0
|
|
20230622,175300,993127850,6400,6400,6400,6400,0
|
|
20230622,175200,993127850,6400,6400,6400,6400,0
|
|
20230622,175100,993127850,6400,6400,6400,6400,0
|
|
20230622,175000,993127850,6400,6400,6400,6400,0
|
|
20230622,174900,993127850,6400,6400,6400,6400,0
|
|
20230622,174800,993127850,6400,6400,6400,6400,0
|
|
20230622,174700,993127850,6400,6400,6400,6400,0
|
|
20230622,174600,993127850,6400,6400,6400,6400,0
|
|
20230622,174500,993127850,6400,6400,6400,6400,0
|
|
20230622,174400,993127850,6400,6400,6400,6400,0
|
|
20230622,174300,993127850,6400,6400,6400,6400,1775
|
|
20230622,174200,993127850,6400,6400,6400,6400,0
|
|
20230622,174100,993127850,6400,6400,6400,6400,0
|
|
20230622,174000,993127850,6400,6400,6400,6400,0
|
|
20230622,173900,993127850,6400,6400,6400,6400,0
|
|
20230622,173800,993127850,6400,6400,6400,6400,0
|
|
20230622,173700,993127850,6400,6400,6400,6400,0
|
|
20230622,173600,993127850,6400,6400,6400,6400,0
|
|
20230622,173500,993127850,6400,6400,6400,6400,0
|
|
20230622,173400,993127850,6400,6400,6400,6400,0
|
|
20230622,173300,993127850,6400,6400,6400,6400,0
|
|
20230622,173200,993127850,6400,6400,6400,6400,0
|
|
20230622,173100,993127850,6400,6400,6400,6400,0
|
|
20230622,173000,993127850,6400,6400,6400,6400,0
|
|
20230622,172900,993127850,6400,6400,6400,6400,0
|
|
20230622,172800,993127850,6400,6400,6400,6400,0
|
|
20230622,172700,993127850,6400,6400,6400,6400,0
|
|
20230622,172600,993127850,6400,6400,6400,6400,0
|
|
20230622,172500,993127850,6400,6400,6400,6400,0
|
|
20230622,172400,993127850,6400,6400,6400,6400,0
|
|
20230622,172300,993127850,6400,6400,6400,6400,0
|
|
20230622,172200,993127850,6400,6400,6400,6400,0
|
|
20230622,172100,993127850,6400,6400,6400,6400,0
|
|
20230622,172000,993127850,6400,6400,6400,6400,0
|
|
20230622,171900,993127850,6400,6400,6400,6400,0
|
|
20230622,171800,993127850,6400,6400,6400,6400,0
|
|
20230622,171700,993127850,6400,6400,6400,6400,0
|
|
20230622,171600,993127850,6400,6400,6400,6400,0
|
|
20230622,171500,993127850,6400,6400,6400,6400,0
|
|
20230622,171400,993127850,6400,6400,6400,6400,0
|
|
20230622,171300,993127850,6400,6400,6400,6400,1775
|
|
20230622,171200,993127850,6400,6400,6400,6400,0
|
|
20230622,171100,993127850,6400,6400,6400,6400,0
|
|
20230622,171000,993127850,6400,6400,6400,6400,0
|
|
20230622,170900,993127850,6400,6400,6400,6400,0
|
|
20230622,170800,993127850,6400,6400,6400,6400,0
|
|
20230622,170700,993127850,6400,6400,6400,6400,0
|
|
20230622,170600,993127850,6400,6400,6400,6400,0
|
|
20230622,170500,993127850,6400,6400,6400,6400,0
|
|
20230622,170400,993127850,6400,6400,6400,6400,0
|
|
20230622,170300,993127850,6400,6400,6400,6400,0
|
|
20230622,170200,993127850,6400,6400,6400,6400,0
|
|
20230622,170100,993127850,6400,6400,6400,6400,0
|
|
20230622,170000,993127850,6400,6400,6400,6400,0
|
|
20230622,165900,993127850,6400,6400,6400,6400,0
|
|
20230622,165800,993127850,6400,6400,6400,6400,0
|
|
20230622,165700,993127850,6400,6400,6400,6400,0
|
|
20230622,165600,993127850,6400,6400,6400,6400,0
|
|
20230622,165500,993127850,6400,6400,6400,6400,0
|
|
20230622,165400,993127850,6400,6400,6400,6400,0
|
|
20230622,165300,993127850,6400,6400,6400,6400,0
|
|
20230622,165200,993127850,6400,6400,6400,6400,0
|
|
20230622,165100,993127850,6400,6400,6400,6400,0
|
|
20230622,165000,993127850,6400,6400,6400,6400,0
|
|
20230622,164900,993127850,6400,6400,6400,6400,0
|
|
20230622,164800,993127850,6400,6400,6400,6400,0
|
|
20230622,164700,993127850,6400,6400,6400,6400,0
|
|
20230622,164600,993127850,6400,6400,6400,6400,0
|
|
20230622,164500,993127850,6400,6400,6400,6400,0
|
|
20230622,164400,993127850,6400,6400,6400,6400,0
|
|
20230622,164300,993127850,6400,6400,6400,6400,1775
|
|
20230622,164200,993127850,6400,6400,6400,6400,0
|
|
20230622,164100,993127850,6400,6400,6400,6400,0
|
|
20230622,164000,993127850,6400,6400,6400,6400,0
|
|
20230622,163900,993127850,6400,6400,6400,6400,0
|
|
20230622,163800,993127850,6400,6400,6400,6400,0
|
|
20230622,163700,993127850,6400,6400,6400,6400,0
|
|
20230622,163600,993127850,6400,6400,6400,6400,0
|
|
20230622,163500,993127850,6400,6400,6400,6400,0
|
|
20230622,163400,993127850,6400,6400,6400,6400,0
|
|
20230622,163300,993127850,6400,6400,6400,6400,0
|
|
20230622,163200,993127850,6400,6400,6400,6400,0
|
|
20230622,163100,993127850,6400,6400,6400,6400,0
|
|
20230622,163000,993127850,6400,6400,6400,6400,0
|
|
20230622,162900,993127850,6400,6400,6400,6400,0
|
|
20230622,162800,993127850,6400,6400,6400,6400,0
|
|
20230622,162700,993127850,6400,6400,6400,6400,0
|
|
20230622,162600,993127850,6400,6400,6400,6400,0
|
|
20230622,162500,993127850,6400,6400,6400,6400,0
|
|
20230622,162400,993127850,6400,6400,6400,6400,0
|
|
20230622,162300,993127850,6400,6400,6400,6400,0
|
|
20230622,162200,993127850,6400,6400,6400,6400,0
|
|
20230622,162100,993127850,6400,6400,6400,6400,0
|
|
20230622,162000,993127850,6400,6400,6400,6400,0
|
|
20230622,161900,993127850,6400,6400,6400,6400,0
|
|
20230622,161800,993127850,6400,6400,6400,6400,0
|
|
20230622,161700,993127850,6400,6400,6400,6400,0
|
|
20230622,161600,993127850,6400,6400,6400,6400,0
|
|
20230622,161500,993127850,6400,6400,6400,6400,0
|
|
20230622,161400,993127850,6400,6400,6400,6400,0
|
|
20230622,161300,993127850,6400,6400,6400,6400,1775
|
|
20230622,161200,993127850,6400,6400,6400,6400,0
|
|
20230622,161100,993127850,6400,6400,6400,6400,0
|
|
20230622,161000,993127850,6400,6400,6400,6400,0
|
|
20230622,160900,993127850,6400,6400,6400,6400,0
|
|
20230622,160800,993127850,6400,6400,6400,6400,0
|
|
20230622,160700,993127850,6400,6400,6400,6400,0
|
|
20230622,160600,993127850,6400,6400,6400,6400,0
|
|
20230622,160500,993127850,6400,6400,6400,6400,0
|
|
20230622,160400,993127850,6400,6400,6400,6400,0
|
|
20230622,160300,993127850,6400,6400,6400,6400,0
|
|
20230622,160200,993127850,6400,6400,6400,6400,0
|
|
20230622,160100,993127850,6400,6400,6400,6400,0
|
|
20230622,160000,993127850,6400,6400,6400,6400,0
|
|
20230622,155900,993127850,6400,6400,6400,6400,0
|
|
20230622,155800,993127850,6400,6400,6400,6400,0
|
|
20230622,155700,993127850,6400,6400,6400,6400,0
|
|
20230622,155600,993127850,6400,6400,6400,6400,0
|
|
20230622,155500,993127850,6400,6400,6400,6400,0
|
|
20230622,155400,993127850,6400,6400,6400,6400,0
|
|
20230622,155300,993127850,6400,6400,6400,6400,0
|
|
20230622,155200,993127850,6400,6400,6400,6400,0
|
|
20230622,155100,993127850,6400,6400,6400,6400,0
|
|
20230622,155000,993127850,6400,6400,6400,6400,0
|
|
20230622,154900,993127850,6400,6400,6400,6400,0
|
|
20230622,154800,993127850,6400,6400,6400,6400,0
|
|
20230622,154700,993127850,6400,6400,6400,6400,0
|
|
20230622,154600,993127850,6400,6400,6400,6400,0
|
|
20230622,154500,993127850,6400,6400,6400,6400,0
|
|
20230622,154400,993127850,6400,6400,6400,6400,0
|
|
20230622,154300,993127850,6400,6400,6400,6400,1775
|
|
20230622,154200,993127850,6400,6400,6400,6400,0
|
|
20230622,154100,993127850,6400,6400,6400,6400,0
|
|
20230622,154000,993127850,6400,6400,6400,6400,0
|
|
20230622,153900,993127850,6400,6400,6400,6400,0
|
|
20230622,153800,993127850,6400,6400,6400,6400,0
|
|
20230622,153700,993127850,6400,6400,6400,6400,0
|
|
20230622,153600,993127850,6400,6400,6400,6400,0
|
|
20230622,153500,993127850,6400,6400,6400,6400,0
|
|
20230622,153400,993127850,6400,6400,6400,6400,0
|
|
20230622,153300,993127850,6400,6400,6400,6400,0
|
|
20230622,153200,993127850,6400,6400,6400,6400,0
|
|
20230622,153100,993127850,6400,6400,6400,6400,0
|
|
20230622,153000,993127850,6400,6400,6400,6400,1775
|
|
20230622,152900,981767850,6390,6390,6390,6390,0
|
|
20230622,152800,981767850,6390,6390,6390,6390,0
|
|
20230622,152700,981767850,6390,6390,6390,6390,0
|
|
20230622,152600,981767850,6390,6390,6390,6390,0
|
|
20230622,152500,981767850,6390,6390,6390,6390,0
|
|
20230622,152400,981767850,6390,6390,6390,6390,0
|
|
20230622,152300,981767850,6390,6390,6390,6390,0
|
|
20230622,152200,981767850,6390,6390,6390,6390,0
|
|
20230622,152100,981767850,6390,6390,6390,6390,0
|
|
20230622,152000,981767850,6390,6390,6390,6390,0
|
|
20230622,151900,981767850,6390,6390,6390,6390,43
|
|
20230622,151800,981493080,6380,6380,6380,6380,0
|
|
20230622,151700,981493080,6380,6380,6380,6380,583
|
|
20230622,151600,977773540,6380,6390,6390,6380,426
|
|
20230622,151500,975053670,6390,6390,6390,6390,1106
|
|
20230622,151400,967986330,6390,6390,6390,6390,109
|
|
20230622,151300,967289820,6380,6380,6380,6380,100
|
|
20230622,151200,966651820,6380,6380,6380,6380,207
|
|
20230622,151100,965331160,6380,6390,6390,6380,6
|
|
20230622,151000,965292840,6380,6380,6380,6380,100
|
|
20230622,150900,964654840,6380,6380,6380,6380,350
|
|
20230622,150800,962421840,6380,6380,6380,6380,50
|
|
20230622,150700,962102840,6390,6380,6390,6380,1982
|
|
20230622,150600,949457630,6390,6380,6390,6380,42
|
|
20230622,150500,949189650,6380,6380,6380,6380,0
|
|
20230622,150400,949189650,6380,6390,6390,6380,25
|
|
20230622,150300,949030100,6390,6380,6390,6380,44
|
|
20230622,150200,948749300,6370,6370,6370,6370,150
|
|
20230622,150100,947793800,6370,6390,6390,6370,56
|
|
20230622,150000,947435980,6390,6380,6390,6370,48
|
|
20230622,145900,947130130,6380,6380,6380,6380,100
|
|
20230622,145800,946492130,6390,6390,6390,6390,2
|
|
20230622,145700,946479350,6370,6380,6380,6370,4574
|
|
20230622,145600,917337760,6380,6380,6380,6380,206
|
|
20230622,145500,916023480,6380,6380,6380,6380,369
|
|
20230622,145400,913669260,6380,6380,6380,6380,315
|
|
20230622,145300,911659560,6380,6380,6380,6380,990
|
|
20230622,145200,905343360,6390,6390,6390,6380,184
|
|
20230622,145100,904169000,6390,6390,6390,6390,3
|
|
20230622,145000,904149830,6390,6390,6390,6380,753
|
|
20230622,144900,899343160,6390,6380,6390,6380,61
|
|
20230622,144800,898953960,6380,6380,6380,6380,2100
|
|
20230622,144700,885555960,6380,6380,6380,6380,881
|
|
20230622,144600,879935180,6390,6390,6390,6380,23
|
|
20230622,144500,879788220,6390,6390,6390,6390,0
|
|
20230622,144400,879788220,6390,6390,6390,6390,529
|
|
20230622,144300,876407910,6390,6390,6390,6390,0
|
|
20230622,144200,876407910,6390,6390,6390,6380,538
|
|
20230622,144100,872975090,6390,6390,6390,6380,183
|
|
20230622,144000,871806020,6390,6390,6390,6390,50
|
|
20230622,143900,871486520,6390,6390,6390,6390,2
|
|
20230622,143800,871473740,6390,6390,6390,6380,850
|
|
20230622,143700,866050390,6390,6380,6390,6380,166
|
|
20230622,143600,864991010,6380,6390,6390,6380,2601
|
|
20230622,143500,848396620,6390,6390,6390,6390,442
|
|
20230622,143400,845572240,6390,6390,6390,6390,13
|
|
20230622,143300,845489170,6390,6400,6400,6390,792
|
|
20230622,143200,840427280,6400,6380,6400,6380,501
|
|
20230622,143100,837228290,6380,6390,6390,6380,1493
|
|
20230622,143000,827698030,6390,6390,6390,6390,0
|
|
20230622,142900,827698030,6390,6390,6390,6390,1288
|
|
20230622,142800,819467710,6400,6400,6400,6400,18
|
|
20230622,142700,819352510,6390,6390,6390,6390,300
|
|
20230622,142600,817435510,6400,6400,6400,6400,51
|
|
20230622,142500,817109110,6400,6400,6400,6400,11
|
|
20230622,142400,817038710,6400,6410,6410,6400,14
|
|
20230622,142300,816949100,6390,6390,6390,6390,976
|
|
20230622,142200,810712460,6410,6390,6410,6390,21
|
|
20230622,142100,810578250,6390,6390,6390,6390,677
|
|
20230622,142000,806252220,6400,6400,6400,6400,1323
|
|
20230622,141900,797785020,6400,6400,6400,6400,0
|
|
20230622,141800,797785020,6400,6400,6400,6400,0
|
|
20230622,141700,797785020,6400,6400,6400,6400,104
|
|
20230622,141600,797119420,6400,6400,6400,6400,240
|
|
20230622,141500,795583420,6400,6400,6400,6400,100
|
|
20230622,141400,794943420,6400,6400,6400,6400,100
|
|
20230622,141300,794303420,6400,6390,6410,6390,340
|
|
20230622,141200,792130540,6400,6400,6400,6400,10
|
|
20230622,141100,792066540,6400,6400,6400,6400,256
|
|
20230622,141000,790428140,6400,6400,6400,6400,0
|
|
20230622,140900,790428140,6400,6400,6400,6400,80
|
|
20230622,140800,789916140,6400,6410,6410,6400,41
|
|
20230622,140700,789653730,6410,6400,6410,6400,33
|
|
20230622,140600,789442500,6400,6400,6400,6400,500
|
|
20230622,140500,786242500,6390,6390,6390,6390,0
|
|
20230622,140400,786242500,6390,6390,6390,6390,75
|
|
20230622,140300,785763250,6390,6390,6390,6390,120
|
|
20230622,140200,784996450,6390,6390,6390,6390,1
|
|
20230622,140100,784990060,6400,6400,6400,6400,3
|
|
20230622,140000,784970860,6400,6400,6400,6400,5
|
|
20230622,135900,784938860,6390,6390,6390,6390,320
|
|
20230622,135800,782894060,6390,6390,6390,6390,57
|
|
20230622,135700,782529830,6390,6390,6390,6390,903
|
|
20230622,135600,776759660,6400,6390,6400,6390,902
|
|
20230622,135500,770995860,6390,6390,6390,6390,0
|
|
20230622,135400,770995860,6390,6390,6390,6390,1750
|
|
20230622,135300,759813360,6400,6400,6400,6400,0
|
|
20230622,135200,759813360,6400,6400,6400,6400,30
|
|
20230622,135100,759621360,6390,6400,6400,6390,310
|
|
20230622,135000,757640360,6390,6420,6420,6390,90
|
|
20230622,134900,757065220,6390,6400,6420,6390,4425
|
|
20230622,134800,728754140,6400,6400,6420,6400,887
|
|
20230622,134700,723077300,6400,6400,6400,6400,224
|
|
20230622,134600,721643700,6400,6400,6400,6400,212
|
|
20230622,134500,720286900,6400,6400,6420,6400,459
|
|
20230622,134400,717349270,6400,6400,6410,6400,232
|
|
20230622,134300,715864380,6400,6400,6400,6400,2528
|
|
20230622,134200,699685180,6410,6400,6420,6400,350
|
|
20230622,134100,697444920,6400,6410,6420,6400,278
|
|
20230622,134000,695664430,6410,6420,6420,6400,359
|
|
20230622,133900,693361890,6410,6410,6410,6410,228
|
|
20230622,133800,691900410,6410,6400,6410,6400,137
|
|
20230622,133700,691023430,6400,6400,6410,6400,1046
|
|
20230622,133600,684323030,6410,6410,6420,6410,376
|
|
20230622,133500,681912850,6400,6400,6400,6400,476
|
|
20230622,133400,678866450,6410,6410,6410,6410,4
|
|
20230622,133300,678840810,6410,6410,6410,6410,1
|
|
20230622,133200,678834400,6410,6420,6420,6410,1026
|
|
20230622,133100,672257590,6420,6420,6420,6420,0
|
|
20230622,133000,672257590,6420,6420,6420,6420,50
|
|
20230622,132900,671936590,6420,6420,6420,6420,2
|
|
20230622,132800,671923750,6420,6420,6420,6420,635
|
|
20230622,132700,667847050,6420,6420,6420,6400,304
|
|
20230622,132600,665899950,6420,6420,6420,6420,2
|
|
20230622,132500,665887110,6420,6410,6420,6410,197
|
|
20230622,132400,664624330,6400,6410,6410,6400,566
|
|
20230622,132300,661001890,6400,6410,6410,6400,2022
|
|
20230622,132200,648059690,6410,6410,6410,6410,400
|
|
20230622,132100,645495690,6410,6410,6410,6410,0
|
|
20230622,132000,645495690,6410,6410,6410,6410,0
|
|
20230622,131900,645495690,6410,6410,6410,6410,4313
|
|
20230622,131800,617849360,6410,6420,6420,6410,352
|
|
20230622,131700,615590560,6420,6420,6420,6410,109
|
|
20230622,131600,614891830,6410,6410,6410,6410,151
|
|
20230622,131500,613923920,6420,6420,6420,6420,0
|
|
20230622,131400,613923920,6420,6420,6420,6420,0
|
|
20230622,131300,613923920,6420,6420,6430,6420,389
|
|
20230622,131200,611425050,6420,6420,6420,6420,3
|
|
20230622,131100,611405790,6420,6420,6420,6420,50
|
|
20230622,131000,611084790,6420,6420,6420,6420,198
|
|
20230622,130900,609813630,6420,6420,6420,6420,20
|
|
20230622,130800,609685230,6420,6420,6420,6420,34
|
|
20230622,130700,609466950,6430,6430,6430,6430,20
|
|
20230622,130600,609338350,6430,6420,6430,6420,100
|
|
20230622,130500,608695370,6420,6420,6420,6420,30
|
|
20230622,130400,608502770,6420,6420,6420,6420,0
|
|
20230622,130300,608502770,6420,6420,6420,6420,200
|
|
20230622,130200,607218770,6420,6430,6430,6420,80
|
|
20230622,130100,606704670,6430,6420,6430,6420,785
|
|
20230622,130000,601664950,6420,6420,6420,6420,0
|
|
20230622,125900,601664950,6420,6420,6420,6420,500
|
|
20230622,125800,598454950,6420,6420,6420,6420,10
|
|
20230622,125700,598390750,6420,6420,6420,6420,38
|
|
20230622,125600,598146790,6410,6410,6410,6410,864
|
|
20230622,125500,592608550,6420,6420,6420,6420,0
|
|
20230622,125400,592608550,6420,6420,6420,6420,1
|
|
20230622,125300,592602130,6420,6420,6420,6420,5
|
|
20230622,125200,592570030,6420,6420,6420,6420,0
|
|
20230622,125100,592570030,6420,6420,6420,6420,100
|
|
20230622,125000,591928030,6420,6420,6420,6420,0
|
|
20230622,124900,591928030,6420,6420,6420,6420,2
|
|
20230622,124800,591915190,6420,6420,6420,6420,22
|
|
20230622,124700,591773950,6420,6420,6420,6420,21
|
|
20230622,124600,591639130,6420,6420,6420,6420,15
|
|
20230622,124500,591542830,6420,6420,6420,6420,0
|
|
20230622,124400,591542830,6420,6420,6420,6420,194
|
|
20230622,124300,590297350,6420,6420,6420,6420,5
|
|
20230622,124200,590265250,6410,6410,6410,6410,440
|
|
20230622,124100,587444850,6410,6420,6420,6410,145
|
|
20230622,124000,586514950,6420,6420,6420,6420,1560
|
|
20230622,123900,576499750,6420,6420,6420,6420,196
|
|
20230622,123800,575241430,6420,6420,6420,6420,1
|
|
20230622,123700,575235010,6420,6410,6420,6410,266
|
|
20230622,123600,573529880,6410,6420,6420,6410,77
|
|
20230622,123500,573036300,6420,6420,6420,6420,92
|
|
20230622,123400,572445660,6420,6420,6420,6420,3
|
|
20230622,123300,572426400,6410,6410,6410,6410,1000
|
|
20230622,123200,566016400,6410,6410,6410,6410,0
|
|
20230622,123100,566016400,6410,6410,6410,6410,0
|
|
20230622,123000,566016400,6410,6410,6410,6410,0
|
|
20230622,122900,566016400,6410,6410,6410,6410,1435
|
|
20230622,122800,556818050,6410,6410,6410,6410,3
|
|
20230622,122700,556798820,6410,6410,6410,6410,0
|
|
20230622,122600,556798820,6410,6410,6410,6410,0
|
|
20230622,122500,556798820,6410,6430,6430,6410,165
|
|
20230622,122400,555741090,6420,6410,6420,6410,416
|
|
20230622,122300,553071630,6420,6420,6420,6420,0
|
|
20230622,122200,553071630,6420,6420,6420,6420,10
|
|
20230622,122100,553007430,6410,6410,6410,6410,500
|
|
20230622,122000,549802430,6420,6410,6420,6410,134
|
|
20230622,121900,548942390,6430,6430,6430,6430,0
|
|
20230622,121800,548942390,6430,6430,6430,6430,0
|
|
20230622,121700,548942390,6430,6420,6430,6420,20
|
|
20230622,121600,548813910,6420,6420,6420,6420,45
|
|
20230622,121500,548525010,6410,6420,6420,6410,1040
|
|
20230622,121400,541848610,6420,6420,6420,6420,0
|
|
20230622,121300,541848610,6420,6420,6420,6410,356
|
|
20230622,121200,539564660,6420,6420,6420,6420,50
|
|
20230622,121100,539243660,6420,6420,6420,6420,10
|
|
20230622,121000,539179460,6410,6410,6410,6410,425
|
|
20230622,120900,536455210,6420,6420,6420,6420,248
|
|
20230622,120800,534863050,6420,6420,6420,6420,21
|
|
20230622,120700,534728230,6420,6420,6420,6420,154
|
|
20230622,120600,533739550,6420,6430,6430,6420,41
|
|
20230622,120500,533476030,6430,6430,6430,6430,105
|
|
20230622,120400,532800880,6430,6410,6430,6410,98
|
|
20230622,120300,532172580,6410,6410,6410,6410,0
|
|
20230622,120200,532172580,6410,6420,6420,6410,55
|
|
20230622,120100,531819790,6410,6410,6410,6410,160
|
|
20230622,120000,530794190,6410,6410,6410,6410,32
|
|
20230622,115900,530589070,6410,6420,6420,6410,680
|
|
20230622,115800,526228550,6420,6420,6420,6420,1
|
|
20230622,115700,526222130,6430,6410,6430,6410,321
|
|
20230622,115600,524162770,6430,6430,6430,6430,0
|
|
20230622,115500,524162770,6430,6430,6430,6430,1
|
|
20230622,115400,524156340,6430,6430,6430,6430,2
|
|
20230622,115300,524143480,6410,6420,6420,6410,861
|
|
20230622,115200,518623360,6420,6420,6420,6420,0
|
|
20230622,115100,518623360,6420,6420,6420,6420,209
|
|
20230622,115000,517281580,6430,6430,6430,6430,100
|
|
20230622,114900,516638580,6420,6430,6430,6420,206
|
|
20230622,114800,515315620,6430,6430,6430,6430,10
|
|
20230622,114700,515251320,6430,6430,6430,6430,56
|
|
20230622,114600,514891240,6420,6420,6420,6420,418
|
|
20230622,114500,512207680,6430,6430,6430,6430,1020
|
|
20230622,114400,505649080,6420,6420,6420,6420,220
|
|
20230622,114300,504236680,6420,6420,6420,6420,603
|
|
20230622,114200,500365420,6430,6430,6430,6430,0
|
|
20230622,114100,500365420,6430,6430,6430,6430,0
|
|
20230622,114000,500365420,6430,6430,6430,6430,0
|
|
20230622,113900,500365420,6430,6430,6430,6430,30
|
|
20230622,113800,500172520,6430,6430,6430,6430,5
|
|
20230622,113700,500140370,6430,6430,6430,6430,0
|
|
20230622,113600,500140370,6430,6430,6430,6430,10
|
|
20230622,113500,500076070,6420,6430,6430,6420,887
|
|
20230622,113400,494380430,6430,6430,6430,6430,4
|
|
20230622,113300,494354710,6430,6430,6430,6430,360
|
|
20230622,113200,492039910,6430,6430,6430,6430,3
|
|
20230622,113100,492020620,6420,6420,6420,6420,0
|
|
20230622,113000,492020620,6420,6430,6430,6420,368
|
|
20230622,112900,489655060,6430,6430,6430,6430,0
|
|
20230622,112800,489655060,6430,6430,6430,6430,400
|
|
20230622,112700,487083060,6430,6430,6430,6430,12
|
|
20230622,112600,487005900,6440,6440,6440,6440,0
|
|
20230622,112500,487005900,6440,6440,6440,6440,155
|
|
20230622,112400,486007700,6440,6430,6440,6430,22
|
|
20230622,112300,485866220,6440,6440,6440,6440,22
|
|
20230622,112200,485724540,6410,6420,6420,6410,500
|
|
20230622,112100,482519500,6440,6440,6440,6440,0
|
|
20230622,112000,482519500,6440,6420,6440,6410,89
|
|
20230622,111900,481948630,6450,6450,6450,6450,0
|
|
20230622,111800,481948630,6450,6420,6450,6420,2854
|
|
20230622,111700,463581430,6410,6410,6410,6410,501
|
|
20230622,111600,460370020,6400,6400,6400,6400,0
|
|
20230622,111500,460370020,6400,6400,6410,6400,882
|
|
20230622,111400,454718220,6410,6410,6410,6410,1
|
|
20230622,111300,454711810,6410,6410,6410,6410,24
|
|
20230622,111200,454557970,6400,6410,6410,6400,404
|
|
20230622,111100,451972360,6400,6400,6400,6400,1053
|
|
20230622,111000,445233160,6400,6410,6410,6400,639
|
|
20230622,110900,441143550,6400,6410,6410,6400,2160
|
|
20230622,110800,427319540,6410,6410,6410,6410,0
|
|
20230622,110700,427319540,6410,6410,6410,6410,2353
|
|
20230622,110600,412236810,6410,6410,6410,6410,2
|
|
20230622,110500,412223990,6420,6420,6420,6420,4
|
|
20230622,110400,412198310,6420,6420,6420,6420,102
|
|
20230622,110300,411543470,6410,6410,6410,6410,462
|
|
20230622,110200,408582050,6410,6410,6410,6410,332
|
|
20230622,110100,406453930,6410,6420,6420,6410,7
|
|
20230622,110000,406409020,6420,6420,6420,6420,430
|
|
20230622,105900,403648420,6410,6420,6420,6410,1627
|
|
20230622,105800,393218700,6420,6420,6420,6420,0
|
|
20230622,105700,393218700,6420,6420,6420,6420,0
|
|
20230622,105600,393218700,6420,6420,6420,6420,10
|
|
20230622,105500,393154500,6420,6420,6420,6420,14
|
|
20230622,105400,393064620,6420,6410,6420,6410,554
|
|
20230622,105300,389513440,6420,6420,6420,6420,2
|
|
20230622,105200,389500600,6420,6420,6430,6420,114
|
|
20230622,105100,388767700,6410,6410,6410,6410,112
|
|
20230622,105000,388049780,6410,6420,6420,6410,31
|
|
20230622,104900,387850770,6420,6420,6420,6420,4
|
|
20230622,104800,387825090,6420,6420,6420,6420,0
|
|
20230622,104700,387825090,6420,6420,6420,6420,400
|
|
20230622,104600,385257090,6420,6420,6420,6420,14
|
|
20230622,104500,385167210,6420,6420,6420,6420,21
|
|
20230622,104400,385032390,6420,6420,6420,6420,78
|
|
20230622,104300,384531630,6420,6420,6420,6420,0
|
|
20230622,104200,384531630,6420,6420,6420,6420,2100
|
|
20230622,104100,371049630,6430,6430,6430,6430,5
|
|
20230622,104000,371017480,6430,6430,6430,6430,40
|
|
20230622,103900,370760280,6430,6430,6430,6430,0
|
|
20230622,103800,370760280,6430,6430,6430,6430,0
|
|
20230622,103700,370760280,6430,6430,6430,6430,0
|
|
20230622,103600,370760280,6430,6430,6430,6430,1158
|
|
20230622,103500,363314340,6420,6420,6420,6420,0
|
|
20230622,103400,363314340,6420,6420,6420,6420,0
|
|
20230622,103300,363314340,6420,6420,6420,6420,133
|
|
20230622,103200,362460480,6420,6430,6430,6420,161
|
|
20230622,103100,361426250,6430,6430,6430,6430,0
|
|
20230622,103000,361426250,6430,6430,6430,6430,0
|
|
20230622,102900,361426250,6430,6430,6430,6430,11
|
|
20230622,102800,361355520,6430,6430,6430,6430,600
|
|
20230622,102700,357497520,6430,6430,6430,6430,0
|
|
20230622,102600,357497520,6430,6430,6430,6430,3
|
|
20230622,102500,357478230,6420,6420,6420,6420,0
|
|
20230622,102400,357478230,6420,6420,6420,6420,0
|
|
20230622,102300,357478230,6420,6420,6420,6420,0
|
|
20230622,102200,357478230,6420,6420,6420,6420,150
|
|
20230622,102100,356515230,6420,6420,6420,6420,91
|
|
20230622,102000,355931010,6430,6430,6430,6430,10
|
|
20230622,101900,355866710,6430,6430,6430,6430,0
|
|
20230622,101800,355866710,6430,6420,6430,6420,72
|
|
20230622,101700,355404450,6420,6420,6420,6420,678
|
|
20230622,101600,351051690,6410,6420,6420,6410,3632
|
|
20230622,101500,327765780,6420,6410,6420,6410,520
|
|
20230622,101400,324432570,6420,6430,6430,6420,918
|
|
20230622,101300,318538880,6430,6430,6430,6430,2
|
|
20230622,101200,318526020,6420,6430,6430,6420,508
|
|
20230622,101100,315264580,6430,6430,6430,6430,15
|
|
20230622,101000,315168130,6430,6430,6430,6430,0
|
|
20230622,100900,315168130,6430,6430,6430,6430,30
|
|
20230622,100800,314975230,6420,6420,6420,6420,200
|
|
20230622,100700,313691230,6430,6420,6430,6420,2
|
|
20230622,100600,313678380,6430,6430,6430,6430,0
|
|
20230622,100500,313678380,6430,6430,6430,6430,0
|
|
20230622,100400,313678380,6430,6420,6430,6420,102
|
|
20230622,100300,313023520,6420,6420,6420,6420,250
|
|
20230622,100200,311418520,6420,6420,6420,6420,100
|
|
20230622,100100,310776520,6430,6420,6430,6420,102
|
|
20230622,100000,310121660,6420,6420,6430,6420,116
|
|
20230622,095900,309376910,6430,6430,6430,6430,10
|
|
20230622,095800,309312610,6420,6420,6420,6420,0
|
|
20230622,095700,309312610,6420,6420,6420,6420,0
|
|
20230622,095600,309312610,6420,6420,6420,6420,70
|
|
20230622,095500,308863210,6430,6430,6430,6430,300
|
|
20230622,095400,306934210,6430,6430,6430,6430,0
|
|
20230622,095300,306934210,6430,6430,6430,6430,529
|
|
20230622,095200,303532740,6420,6420,6430,6420,1096
|
|
20230622,095100,296496320,6420,6410,6420,6410,58
|
|
20230622,095000,296123970,6420,6410,6420,6410,85
|
|
20230622,094900,295578970,6410,6420,6430,6410,1001
|
|
20230622,094800,289153820,6420,6410,6420,6410,700
|
|
20230622,094700,284665800,6410,6420,6420,6410,202
|
|
20230622,094600,283370960,6420,6420,6420,6420,713
|
|
20230622,094500,278793500,6430,6430,6430,6430,63
|
|
20230622,094400,278388410,6430,6430,6430,6430,251
|
|
20230622,094300,276774480,6440,6440,6440,6440,89
|
|
20230622,094200,276201320,6440,6440,6440,6440,54
|
|
20230622,094100,275853560,6440,6440,6440,6440,100
|
|
20230622,094000,275209560,6440,6440,6440,6440,300
|
|
20230622,093900,273277560,6440,6430,6440,6430,859
|
|
20230622,093800,267754130,6430,6420,6430,6420,502
|
|
20230622,093700,264529770,6410,6410,6410,6410,0
|
|
20230622,093600,264529770,6410,6420,6430,6410,5208
|
|
20230622,093500,231127010,6430,6430,6430,6420,20
|
|
20230622,093400,230998510,6420,6430,6430,6420,493
|
|
20230622,093300,227833390,6430,6440,6440,6430,508
|
|
20230622,093200,224566570,6440,6450,6450,6440,1760
|
|
20230622,093100,213231760,6440,6440,6440,6430,1441
|
|
20230622,093000,203961710,6440,6440,6440,6440,698
|
|
20230622,092900,199466590,6450,6450,6450,6450,10
|
|
20230622,092800,199402090,6450,6450,6450,6450,172
|
|
20230622,092700,198292690,6450,6450,6450,6450,245
|
|
20230622,092600,196712440,6450,6460,6460,6450,304
|
|
20230622,092500,194751620,6460,6460,6460,6450,65
|
|
20230622,092400,194331820,6460,6460,6460,6460,0
|
|
20230622,092300,194331820,6460,6450,6460,6450,53
|
|
20230622,092200,193989450,6450,6450,6450,6450,69
|
|
20230622,092100,193544400,6460,6460,6460,6450,424
|
|
20230622,092000,190808860,6460,6460,6460,6460,76
|
|
20230622,091900,190317900,6460,6460,6460,6460,0
|
|
20230622,091800,190317900,6460,6460,6460,6460,473
|
|
20230622,091700,187262320,6460,6460,6460,6460,834
|
|
20230622,091600,181874680,6460,6460,6470,6460,604
|
|
20230622,091500,177972810,6460,6460,6460,6460,554
|
|
20230622,091400,174393970,6460,6440,6460,6440,3321
|
|
20230622,091300,152969140,6440,6430,6440,6430,661
|
|
20230622,091200,148718390,6430,6440,6440,6430,622
|
|
20230622,091100,144717180,6430,6430,6430,6430,41
|
|
20230622,091000,144453550,6430,6430,6430,6430,829
|
|
20230622,090900,139123080,6430,6440,6440,6430,300
|
|
20230622,090800,137193080,6440,6440,6450,6430,1556
|
|
20230622,090700,127180490,6440,6440,6450,6430,688
|
|
20230622,090600,122748350,6460,6420,6460,6420,1137
|
|
20230622,090500,115415030,6420,6390,6420,6390,6755
|
|
20230622,090400,72136480,6400,6400,6400,6400,85
|
|
20230622,090300,71592480,6410,6370,6410,6370,1557
|
|
20230622,090200,61662040,6380,6390,6390,6370,377
|
|
20230622,090100,59256850,6390,6410,6410,6390,4799
|
|
20230622,090000,28544560,6400,6410,6410,6400,4406
|