639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,193500,1786812720,9510,9510,9510,9510,0
|
|
20230616,193400,1786812720,9510,9510,9510,9510,0
|
|
20230616,193300,1786812720,9510,9510,9510,9510,0
|
|
20230616,193200,1786812720,9510,9510,9510,9510,0
|
|
20230616,193100,1786812720,9510,9510,9510,9510,0
|
|
20230616,193000,1786812720,9510,9510,9510,9510,0
|
|
20230616,192900,1786812720,9510,9510,9510,9510,0
|
|
20230616,192800,1786812720,9510,9510,9510,9510,0
|
|
20230616,192700,1786812720,9510,9510,9510,9510,0
|
|
20230616,192600,1786812720,9510,9510,9510,9510,0
|
|
20230616,192500,1786812720,9510,9510,9510,9510,0
|
|
20230616,192400,1786812720,9510,9510,9510,9510,0
|
|
20230616,192300,1786812720,9510,9510,9510,9510,0
|
|
20230616,192200,1786812720,9510,9510,9510,9510,0
|
|
20230616,192100,1786812720,9510,9510,9510,9510,0
|
|
20230616,192000,1786812720,9510,9510,9510,9510,0
|
|
20230616,191900,1786812720,9510,9510,9510,9510,0
|
|
20230616,191800,1786812720,9510,9510,9510,9510,0
|
|
20230616,191700,1786812720,9510,9510,9510,9510,0
|
|
20230616,191600,1786812720,9510,9510,9510,9510,0
|
|
20230616,191500,1786812720,9510,9510,9510,9510,0
|
|
20230616,191400,1786812720,9510,9510,9510,9510,0
|
|
20230616,191300,1786812720,9510,9510,9510,9510,0
|
|
20230616,191200,1786812720,9510,9510,9510,9510,0
|
|
20230616,191100,1786812720,9510,9510,9510,9510,0
|
|
20230616,191000,1786812720,9510,9510,9510,9510,0
|
|
20230616,190900,1786812720,9510,9510,9510,9510,0
|
|
20230616,190800,1786812720,9510,9510,9510,9510,0
|
|
20230616,190700,1786812720,9510,9510,9510,9510,0
|
|
20230616,190600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,190500,1786812720,9510,9510,9510,9510,0
|
|
20230616,190400,1786812720,9510,9510,9510,9510,0
|
|
20230616,190300,1786812720,9510,9510,9510,9510,0
|
|
20230616,190200,1786812720,9510,9510,9510,9510,0
|
|
20230616,190100,1786812720,9510,9510,9510,9510,0
|
|
20230616,190000,1786812720,9510,9510,9510,9510,0
|
|
20230616,185900,1786812720,9510,9510,9510,9510,0
|
|
20230616,185800,1786812720,9510,9510,9510,9510,0
|
|
20230616,185700,1786812720,9510,9510,9510,9510,0
|
|
20230616,185600,1786812720,9510,9510,9510,9510,0
|
|
20230616,185500,1786812720,9510,9510,9510,9510,0
|
|
20230616,185400,1786812720,9510,9510,9510,9510,0
|
|
20230616,185300,1786812720,9510,9510,9510,9510,0
|
|
20230616,185200,1786812720,9510,9510,9510,9510,0
|
|
20230616,185100,1786812720,9510,9510,9510,9510,0
|
|
20230616,185000,1786812720,9510,9510,9510,9510,0
|
|
20230616,184900,1786812720,9510,9510,9510,9510,0
|
|
20230616,184800,1786812720,9510,9510,9510,9510,0
|
|
20230616,184700,1786812720,9510,9510,9510,9510,0
|
|
20230616,184600,1786812720,9510,9510,9510,9510,0
|
|
20230616,184500,1786812720,9510,9510,9510,9510,0
|
|
20230616,184400,1786812720,9510,9510,9510,9510,0
|
|
20230616,184300,1786812720,9510,9510,9510,9510,0
|
|
20230616,184200,1786812720,9510,9510,9510,9510,0
|
|
20230616,184100,1786812720,9510,9510,9510,9510,0
|
|
20230616,184000,1786812720,9510,9510,9510,9510,0
|
|
20230616,183900,1786812720,9510,9510,9510,9510,0
|
|
20230616,183800,1786812720,9510,9510,9510,9510,0
|
|
20230616,183700,1786812720,9510,9510,9510,9510,0
|
|
20230616,183600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,183500,1786812720,9510,9510,9510,9510,0
|
|
20230616,183400,1786812720,9510,9510,9510,9510,0
|
|
20230616,183300,1786812720,9510,9510,9510,9510,0
|
|
20230616,183200,1786812720,9510,9510,9510,9510,0
|
|
20230616,183100,1786812720,9510,9510,9510,9510,0
|
|
20230616,183000,1786812720,9510,9510,9510,9510,0
|
|
20230616,182900,1786812720,9510,9510,9510,9510,0
|
|
20230616,182800,1786812720,9510,9510,9510,9510,0
|
|
20230616,182700,1786812720,9510,9510,9510,9510,0
|
|
20230616,182600,1786812720,9510,9510,9510,9510,0
|
|
20230616,182500,1786812720,9510,9510,9510,9510,0
|
|
20230616,182400,1786812720,9510,9510,9510,9510,0
|
|
20230616,182300,1786812720,9510,9510,9510,9510,0
|
|
20230616,182200,1786812720,9510,9510,9510,9510,0
|
|
20230616,182100,1786812720,9510,9510,9510,9510,0
|
|
20230616,182000,1786812720,9510,9510,9510,9510,0
|
|
20230616,181900,1786812720,9510,9510,9510,9510,0
|
|
20230616,181800,1786812720,9510,9510,9510,9510,0
|
|
20230616,181700,1786812720,9510,9510,9510,9510,0
|
|
20230616,181600,1786812720,9510,9510,9510,9510,0
|
|
20230616,181500,1786812720,9510,9510,9510,9510,0
|
|
20230616,181400,1786812720,9510,9510,9510,9510,0
|
|
20230616,181300,1786812720,9510,9510,9510,9510,0
|
|
20230616,181200,1786812720,9510,9510,9510,9510,0
|
|
20230616,181100,1786812720,9510,9510,9510,9510,0
|
|
20230616,181000,1786812720,9510,9510,9510,9510,0
|
|
20230616,180900,1786812720,9510,9510,9510,9510,0
|
|
20230616,180800,1786812720,9510,9510,9510,9510,0
|
|
20230616,180700,1786812720,9510,9510,9510,9510,0
|
|
20230616,180600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,180500,1786812720,9510,9510,9510,9510,0
|
|
20230616,180400,1786812720,9510,9510,9510,9510,0
|
|
20230616,180300,1786812720,9510,9510,9510,9510,0
|
|
20230616,180200,1786812720,9510,9510,9510,9510,0
|
|
20230616,180100,1786812720,9510,9510,9510,9510,0
|
|
20230616,180000,1786812720,9510,9510,9510,9510,0
|
|
20230616,175900,1786812720,9510,9510,9510,9510,0
|
|
20230616,175800,1786812720,9510,9510,9510,9510,0
|
|
20230616,175700,1786812720,9510,9510,9510,9510,0
|
|
20230616,175600,1786812720,9510,9510,9510,9510,0
|
|
20230616,175500,1786812720,9510,9510,9510,9510,0
|
|
20230616,175400,1786812720,9510,9510,9510,9510,0
|
|
20230616,175300,1786812720,9510,9510,9510,9510,0
|
|
20230616,175200,1786812720,9510,9510,9510,9510,0
|
|
20230616,175100,1786812720,9510,9510,9510,9510,0
|
|
20230616,175000,1786812720,9510,9510,9510,9510,0
|
|
20230616,174900,1786812720,9510,9510,9510,9510,0
|
|
20230616,174800,1786812720,9510,9510,9510,9510,0
|
|
20230616,174700,1786812720,9510,9510,9510,9510,0
|
|
20230616,174600,1786812720,9510,9510,9510,9510,0
|
|
20230616,174500,1786812720,9510,9510,9510,9510,0
|
|
20230616,174400,1786812720,9510,9510,9510,9510,0
|
|
20230616,174300,1786812720,9510,9510,9510,9510,0
|
|
20230616,174200,1786812720,9510,9510,9510,9510,0
|
|
20230616,174100,1786812720,9510,9510,9510,9510,0
|
|
20230616,174000,1786812720,9510,9510,9510,9510,0
|
|
20230616,173900,1786812720,9510,9510,9510,9510,0
|
|
20230616,173800,1786812720,9510,9510,9510,9510,0
|
|
20230616,173700,1786812720,9510,9510,9510,9510,0
|
|
20230616,173600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,173500,1786812720,9510,9510,9510,9510,0
|
|
20230616,173400,1786812720,9510,9510,9510,9510,0
|
|
20230616,173300,1786812720,9510,9510,9510,9510,0
|
|
20230616,173200,1786812720,9510,9510,9510,9510,0
|
|
20230616,173100,1786812720,9510,9510,9510,9510,0
|
|
20230616,173000,1786812720,9510,9510,9510,9510,0
|
|
20230616,172900,1786812720,9510,9510,9510,9510,0
|
|
20230616,172800,1786812720,9510,9510,9510,9510,0
|
|
20230616,172700,1786812720,9510,9510,9510,9510,0
|
|
20230616,172600,1786812720,9510,9510,9510,9510,0
|
|
20230616,172500,1786812720,9510,9510,9510,9510,0
|
|
20230616,172400,1786812720,9510,9510,9510,9510,0
|
|
20230616,172300,1786812720,9510,9510,9510,9510,0
|
|
20230616,172200,1786812720,9510,9510,9510,9510,0
|
|
20230616,172100,1786812720,9510,9510,9510,9510,0
|
|
20230616,172000,1786812720,9510,9510,9510,9510,0
|
|
20230616,171900,1786812720,9510,9510,9510,9510,0
|
|
20230616,171800,1786812720,9510,9510,9510,9510,0
|
|
20230616,171700,1786812720,9510,9510,9510,9510,0
|
|
20230616,171600,1786812720,9510,9510,9510,9510,0
|
|
20230616,171500,1786812720,9510,9510,9510,9510,0
|
|
20230616,171400,1786812720,9510,9510,9510,9510,0
|
|
20230616,171300,1786812720,9510,9510,9510,9510,0
|
|
20230616,171200,1786812720,9510,9510,9510,9510,0
|
|
20230616,171100,1786812720,9510,9510,9510,9510,0
|
|
20230616,171000,1786812720,9510,9510,9510,9510,0
|
|
20230616,170900,1786812720,9510,9510,9510,9510,0
|
|
20230616,170800,1786812720,9510,9510,9510,9510,0
|
|
20230616,170700,1786812720,9510,9510,9510,9510,0
|
|
20230616,170600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,170500,1786812720,9510,9510,9510,9510,0
|
|
20230616,170400,1786812720,9510,9510,9510,9510,0
|
|
20230616,170300,1786812720,9510,9510,9510,9510,0
|
|
20230616,170200,1786812720,9510,9510,9510,9510,0
|
|
20230616,170100,1786812720,9510,9510,9510,9510,0
|
|
20230616,170000,1786812720,9510,9510,9510,9510,0
|
|
20230616,165900,1786812720,9510,9510,9510,9510,0
|
|
20230616,165800,1786812720,9510,9510,9510,9510,0
|
|
20230616,165700,1786812720,9510,9510,9510,9510,0
|
|
20230616,165600,1786812720,9510,9510,9510,9510,0
|
|
20230616,165500,1786812720,9510,9510,9510,9510,0
|
|
20230616,165400,1786812720,9510,9510,9510,9510,0
|
|
20230616,165300,1786812720,9510,9510,9510,9510,0
|
|
20230616,165200,1786812720,9510,9510,9510,9510,0
|
|
20230616,165100,1786812720,9510,9510,9510,9510,0
|
|
20230616,165000,1786812720,9510,9510,9510,9510,0
|
|
20230616,164900,1786812720,9510,9510,9510,9510,0
|
|
20230616,164800,1786812720,9510,9510,9510,9510,0
|
|
20230616,164700,1786812720,9510,9510,9510,9510,0
|
|
20230616,164600,1786812720,9510,9510,9510,9510,0
|
|
20230616,164500,1786812720,9510,9510,9510,9510,0
|
|
20230616,164400,1786812720,9510,9510,9510,9510,0
|
|
20230616,164300,1786812720,9510,9510,9510,9510,0
|
|
20230616,164200,1786812720,9510,9510,9510,9510,0
|
|
20230616,164100,1786812720,9510,9510,9510,9510,0
|
|
20230616,164000,1786812720,9510,9510,9510,9510,0
|
|
20230616,163900,1786812720,9510,9510,9510,9510,0
|
|
20230616,163800,1786812720,9510,9510,9510,9510,0
|
|
20230616,163700,1786812720,9510,9510,9510,9510,0
|
|
20230616,163600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,163500,1786812720,9510,9510,9510,9510,0
|
|
20230616,163400,1786812720,9510,9510,9510,9510,0
|
|
20230616,163300,1786812720,9510,9510,9510,9510,0
|
|
20230616,163200,1786812720,9510,9510,9510,9510,0
|
|
20230616,163100,1786812720,9510,9510,9510,9510,0
|
|
20230616,163000,1786812720,9510,9510,9510,9510,0
|
|
20230616,162900,1786812720,9510,9510,9510,9510,0
|
|
20230616,162800,1786812720,9510,9510,9510,9510,0
|
|
20230616,162700,1786812720,9510,9510,9510,9510,0
|
|
20230616,162600,1786812720,9510,9510,9510,9510,0
|
|
20230616,162500,1786812720,9510,9510,9510,9510,0
|
|
20230616,162400,1786812720,9510,9510,9510,9510,0
|
|
20230616,162300,1786812720,9510,9510,9510,9510,0
|
|
20230616,162200,1786812720,9510,9510,9510,9510,0
|
|
20230616,162100,1786812720,9510,9510,9510,9510,0
|
|
20230616,162000,1786812720,9510,9510,9510,9510,0
|
|
20230616,161900,1786812720,9510,9510,9510,9510,0
|
|
20230616,161800,1786812720,9510,9510,9510,9510,0
|
|
20230616,161700,1786812720,9510,9510,9510,9510,0
|
|
20230616,161600,1786812720,9510,9510,9510,9510,0
|
|
20230616,161500,1786812720,9510,9510,9510,9510,0
|
|
20230616,161400,1786812720,9510,9510,9510,9510,0
|
|
20230616,161300,1786812720,9510,9510,9510,9510,0
|
|
20230616,161200,1786812720,9510,9510,9510,9510,0
|
|
20230616,161100,1786812720,9510,9510,9510,9510,0
|
|
20230616,161000,1786812720,9510,9510,9510,9510,0
|
|
20230616,160900,1786812720,9510,9510,9510,9510,0
|
|
20230616,160800,1786812720,9510,9510,9510,9510,0
|
|
20230616,160700,1786812720,9510,9510,9510,9510,0
|
|
20230616,160600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,160500,1786812720,9510,9510,9510,9510,0
|
|
20230616,160400,1786812720,9510,9510,9510,9510,0
|
|
20230616,160300,1786812720,9510,9510,9510,9510,0
|
|
20230616,160200,1786812720,9510,9510,9510,9510,0
|
|
20230616,160100,1786812720,9510,9510,9510,9510,0
|
|
20230616,160000,1786812720,9510,9510,9510,9510,0
|
|
20230616,155900,1786812720,9510,9510,9510,9510,0
|
|
20230616,155800,1786812720,9510,9510,9510,9510,0
|
|
20230616,155700,1786812720,9510,9510,9510,9510,0
|
|
20230616,155600,1786812720,9510,9510,9510,9510,0
|
|
20230616,155500,1786812720,9510,9510,9510,9510,0
|
|
20230616,155400,1786812720,9510,9510,9510,9510,0
|
|
20230616,155300,1786812720,9510,9510,9510,9510,0
|
|
20230616,155200,1786812720,9510,9510,9510,9510,0
|
|
20230616,155100,1786812720,9510,9510,9510,9510,0
|
|
20230616,155000,1786812720,9510,9510,9510,9510,0
|
|
20230616,154900,1786812720,9510,9510,9510,9510,0
|
|
20230616,154800,1786812720,9510,9510,9510,9510,0
|
|
20230616,154700,1786812720,9510,9510,9510,9510,0
|
|
20230616,154600,1786812720,9510,9510,9510,9510,0
|
|
20230616,154500,1786812720,9510,9510,9510,9510,0
|
|
20230616,154400,1786812720,9510,9510,9510,9510,0
|
|
20230616,154300,1786812720,9510,9510,9510,9510,0
|
|
20230616,154200,1786812720,9510,9510,9510,9510,0
|
|
20230616,154100,1786812720,9510,9510,9510,9510,0
|
|
20230616,154000,1786812720,9510,9510,9510,9510,0
|
|
20230616,153900,1786812720,9510,9510,9510,9510,0
|
|
20230616,153800,1786812720,9510,9510,9510,9510,0
|
|
20230616,153700,1786812720,9510,9510,9510,9510,0
|
|
20230616,153600,1786812720,9510,9510,9510,9510,8275
|
|
20230616,153500,1786812720,9510,9510,9510,9510,0
|
|
20230616,153400,1786812720,9510,9510,9510,9510,0
|
|
20230616,153300,1786812720,9510,9510,9510,9510,0
|
|
20230616,153200,1786812720,9510,9510,9510,9510,0
|
|
20230616,153100,1786812720,9510,9510,9510,9510,0
|
|
20230616,153000,1786812720,9510,9510,9510,9510,8275
|
|
20230616,152900,1708117470,9500,9500,9500,9500,0
|
|
20230616,152800,1708117470,9500,9500,9500,9500,0
|
|
20230616,152700,1708117470,9500,9500,9500,9500,0
|
|
20230616,152600,1708117470,9500,9500,9500,9500,0
|
|
20230616,152500,1708117470,9500,9500,9500,9500,0
|
|
20230616,152400,1708117470,9500,9500,9500,9500,0
|
|
20230616,152300,1708117470,9500,9500,9500,9500,0
|
|
20230616,152200,1708117470,9500,9500,9500,9500,0
|
|
20230616,152100,1708117470,9500,9500,9500,9500,0
|
|
20230616,152000,1708117470,9500,9500,9500,9500,0
|
|
20230616,151900,1708117470,9500,9490,9500,9480,1872
|
|
20230616,151800,1690353140,9460,9480,9480,9460,219
|
|
20230616,151700,1688280040,9480,9490,9490,9480,1009
|
|
20230616,151600,1678712670,9480,9480,9490,9480,359
|
|
20230616,151500,1675308380,9490,9480,9490,9480,456
|
|
20230616,151400,1670981360,9460,9460,9460,9450,216
|
|
20230616,151300,1668938970,9460,9460,9500,9450,4542
|
|
20230616,151200,1625991040,9470,9490,9500,9470,1107
|
|
20230616,151100,1615491890,9500,9500,9500,9500,634
|
|
20230616,151000,1609468890,9500,9490,9500,9490,552
|
|
20230616,150900,1604225150,9490,9490,9490,9480,176
|
|
20230616,150800,1602555460,9490,9490,9490,9490,101
|
|
20230616,150700,1601596970,9480,9480,9480,9460,377
|
|
20230616,150600,1598024240,9480,9480,9480,9480,55
|
|
20230616,150500,1597502840,9480,9480,9480,9460,1068
|
|
20230616,150400,1587399400,9480,9480,9480,9460,556
|
|
20230616,150300,1582136650,9470,9480,9480,9470,3435
|
|
20230616,150200,1549605150,9490,9490,9490,9490,6
|
|
20230616,150100,1549548210,9490,9470,9490,9470,416
|
|
20230616,150000,1545600430,9490,9480,9490,9470,2414
|
|
20230616,145900,1522712630,9500,9480,9500,9480,730
|
|
20230616,145800,1515792210,9480,9500,9500,9480,654
|
|
20230616,145700,1509584150,9490,9500,9500,9490,815
|
|
20230616,145600,1501849650,9490,9510,9510,9490,196
|
|
20230616,145500,1499989590,9490,9490,9490,9490,1070
|
|
20230616,145400,1489835290,9490,9490,9510,9490,1527
|
|
20230616,145300,1475341550,9490,9490,9490,9490,100
|
|
20230616,145200,1474392550,9490,9500,9500,9490,241
|
|
20230616,145100,1472105330,9500,9500,9510,9490,783
|
|
20230616,145000,1464665730,9500,9500,9500,9490,351
|
|
20230616,144900,1461331730,9490,9490,9490,9490,500
|
|
20230616,144800,1456586730,9490,9500,9500,9490,162
|
|
20230616,144700,1455049250,9500,9490,9500,9490,517
|
|
20230616,144600,1450137760,9500,9500,9500,9490,128
|
|
20230616,144500,1448922260,9500,9500,9500,9500,4
|
|
20230616,144400,1448884260,9490,9490,9490,9490,0
|
|
20230616,144300,1448884260,9490,9500,9500,9490,23
|
|
20230616,144200,1448665810,9490,9490,9500,9490,120
|
|
20230616,144100,1447527000,9500,9500,9500,9500,609
|
|
20230616,144000,1441741500,9500,9510,9510,9500,173
|
|
20230616,143900,1440097990,9500,9510,9510,9500,50
|
|
20230616,143800,1439622690,9500,9500,9500,9500,742
|
|
20230616,143700,1432573690,9500,9510,9510,9500,61
|
|
20230616,143600,1431993650,9510,9510,9510,9510,30
|
|
20230616,143500,1431708350,9500,9500,9500,9500,702
|
|
20230616,143400,1425039350,9500,9500,9500,9500,12
|
|
20230616,143300,1424925350,9510,9510,9510,9510,565
|
|
20230616,143200,1419552200,9510,9510,9510,9510,23
|
|
20230616,143100,1419333470,9500,9510,9510,9500,1023
|
|
20230616,143000,1409614740,9510,9510,9510,9510,101
|
|
20230616,142900,1408654230,9510,9500,9510,9500,170
|
|
20230616,142800,1407039220,9500,9500,9500,9500,83
|
|
20230616,142700,1406250720,9490,9490,9490,9490,533
|
|
20230616,142600,1401192550,9500,9500,9500,9500,529
|
|
20230616,142500,1396167050,9510,9510,9510,9510,0
|
|
20230616,142400,1396167050,9510,9500,9510,9500,490
|
|
20230616,142300,1391512040,9500,9500,9500,9500,4
|
|
20230616,142200,1391474040,9500,9500,9500,9490,139
|
|
20230616,142100,1390154340,9500,9500,9500,9500,259
|
|
20230616,142000,1387693840,9500,9490,9500,9490,31
|
|
20230616,141900,1387399640,9500,9500,9500,9500,158
|
|
20230616,141800,1385898640,9500,9490,9500,9490,540
|
|
20230616,141700,1380773640,9490,9500,9500,9490,538
|
|
20230616,141600,1375667920,9500,9500,9500,9500,0
|
|
20230616,141500,1375667920,9500,9500,9500,9490,8
|
|
20230616,141400,1375591970,9490,9490,9500,9490,106
|
|
20230616,141300,1374586020,9490,9490,9490,9490,228
|
|
20230616,141200,1372422300,9490,9490,9500,9490,172
|
|
20230616,141100,1370790010,9500,9500,9500,9500,14
|
|
20230616,141000,1370657010,9510,9500,9510,9500,195
|
|
20230616,140900,1368802860,9500,9500,9500,9500,0
|
|
20230616,140800,1368802860,9500,9500,9500,9500,239
|
|
20230616,140700,1366532360,9500,9500,9500,9500,30
|
|
20230616,140600,1366247360,9500,9500,9500,9500,923
|
|
20230616,140500,1357478860,9500,9500,9500,9500,12
|
|
20230616,140400,1357364860,9500,9500,9500,9500,327
|
|
20230616,140300,1354258360,9490,9490,9490,9490,837
|
|
20230616,140200,1346315230,9500,9500,9500,9500,71
|
|
20230616,140100,1345640730,9500,9500,9500,9500,221
|
|
20230616,140000,1343541230,9500,9510,9510,9500,223
|
|
20230616,135900,1341422680,9500,9510,9510,9500,1106
|
|
20230616,135800,1330914430,9510,9520,9520,9510,1691
|
|
20230616,135700,1314828000,9510,9510,9510,9510,1
|
|
20230616,135600,1314818490,9520,9510,9520,9510,119
|
|
20230616,135500,1313686700,9520,9510,9520,9510,303
|
|
20230616,135400,1310804960,9510,9510,9510,9510,87
|
|
20230616,135300,1309977590,9510,9510,9510,9510,96
|
|
20230616,135200,1309064630,9510,9510,9510,9510,109
|
|
20230616,135100,1308028040,9500,9510,9510,9500,1182
|
|
20230616,135000,1296790750,9510,9510,9510,9510,0
|
|
20230616,134900,1296790750,9510,9510,9510,9510,173
|
|
20230616,134800,1295145520,9510,9500,9510,9500,1386
|
|
20230616,134700,1281978470,9500,9500,9500,9500,295
|
|
20230616,134600,1279175970,9500,9510,9510,9500,106
|
|
20230616,134500,1278167970,9510,9500,9510,9500,534
|
|
20230616,134400,1273093630,9500,9510,9510,9500,150
|
|
20230616,134300,1271668130,9510,9520,9520,9510,1368
|
|
20230616,134200,1258651650,9510,9510,9510,9510,346
|
|
20230616,134100,1255361190,9510,9510,9510,9510,179
|
|
20230616,134000,1253658900,9510,9510,9510,9510,216
|
|
20230616,133900,1251604740,9500,9500,9500,9500,20
|
|
20230616,133800,1251414740,9510,9510,9510,9500,227
|
|
20230616,133700,1249256920,9510,9510,9510,9500,1053
|
|
20230616,133600,1239243040,9500,9500,9500,9500,205
|
|
20230616,133500,1237295540,9500,9510,9510,9500,735
|
|
20230616,133400,1230311320,9510,9500,9510,9500,369
|
|
20230616,133300,1226802420,9500,9500,9500,9500,15
|
|
20230616,133200,1226659920,9500,9500,9500,9500,0
|
|
20230616,133100,1226659920,9500,9500,9500,9500,203
|
|
20230616,133000,1224731420,9510,9510,9510,9510,323
|
|
20230616,132900,1221659690,9510,9500,9510,9500,76
|
|
20230616,132800,1220937190,9500,9500,9500,9500,1190
|
|
20230616,132700,1209632190,9510,9510,9510,9510,0
|
|
20230616,132600,1209632190,9510,9510,9510,9510,126
|
|
20230616,132500,1208433930,9500,9500,9500,9500,200
|
|
20230616,132400,1206533930,9510,9520,9520,9510,913
|
|
20230616,132300,1197851100,9520,9520,9520,9520,11
|
|
20230616,132200,1197746380,9510,9510,9510,9510,600
|
|
20230616,132100,1192040380,9520,9520,9520,9520,9
|
|
20230616,132000,1191954700,9510,9510,9510,9510,1747
|
|
20230616,131900,1175340730,9510,9510,9510,9510,33
|
|
20230616,131800,1175026900,9510,9510,9510,9510,30
|
|
20230616,131700,1174741600,9510,9510,9510,9510,32
|
|
20230616,131600,1174437280,9510,9500,9510,9500,32
|
|
20230616,131500,1174133260,9500,9510,9510,9500,1056
|
|
20230616,131400,1164091260,9510,9510,9510,9510,0
|
|
20230616,131300,1164091260,9510,9510,9510,9510,0
|
|
20230616,131200,1164091260,9510,9510,9510,9510,2
|
|
20230616,131100,1164072240,9510,9510,9510,9510,1
|
|
20230616,131000,1164062730,9510,9510,9510,9510,1943
|
|
20230616,130900,1145584800,9510,9510,9510,9510,541
|
|
20230616,130800,1140439890,9510,9510,9510,9510,20
|
|
20230616,130700,1140249690,9510,9510,9510,9510,2004
|
|
20230616,130600,1121191650,9520,9510,9520,9510,301
|
|
20230616,130500,1118329130,9520,9520,9520,9520,20
|
|
20230616,130400,1118138730,9520,9520,9520,9520,1
|
|
20230616,130300,1118129210,9520,9510,9520,9510,230
|
|
20230616,130200,1115941610,9510,9510,9510,9510,50
|
|
20230616,130100,1115466110,9510,9510,9510,9510,100
|
|
20230616,130000,1114515110,9520,9510,9520,9510,16
|
|
20230616,125900,1114362940,9510,9510,9510,9510,100
|
|
20230616,125800,1113411940,9500,9510,9510,9500,149
|
|
20230616,125700,1111995430,9510,9510,9510,9510,77
|
|
20230616,125600,1111263160,9510,9510,9510,9510,291
|
|
20230616,125500,1108495750,9510,9510,9510,9510,1
|
|
20230616,125400,1108486240,9510,9510,9510,9500,535
|
|
20230616,125300,1103403390,9510,9510,9520,9510,769
|
|
20230616,125200,1096089200,9520,9520,9520,9520,7
|
|
20230616,125100,1096022560,9510,9520,9520,9510,3
|
|
20230616,125000,1095994010,9520,9520,9520,9520,0
|
|
20230616,124900,1095994010,9520,9520,9520,9520,5
|
|
20230616,124800,1095946410,9510,9510,9510,9510,212
|
|
20230616,124700,1093930290,9510,9510,9510,9510,500
|
|
20230616,124600,1089175290,9510,9520,9520,9510,13
|
|
20230616,124500,1089051640,9520,9510,9520,9510,1329
|
|
20230616,124400,1076401060,9510,9510,9510,9510,3
|
|
20230616,124300,1076372530,9510,9500,9510,9500,38
|
|
20230616,124200,1076011250,9500,9500,9510,9500,209
|
|
20230616,124100,1074024750,9500,9510,9510,9500,624
|
|
20230616,124000,1068091190,9510,9520,9520,9510,113
|
|
20230616,123900,1067016540,9520,9520,9520,9520,50
|
|
20230616,123800,1066540540,9520,9520,9520,9510,159
|
|
20230616,123700,1065026880,9520,9520,9520,9520,30
|
|
20230616,123600,1064741280,9510,9510,9510,9510,49
|
|
20230616,123500,1064275290,9510,9520,9520,9510,21
|
|
20230616,123400,1064075380,9510,9510,9510,9510,0
|
|
20230616,123300,1064075380,9510,9510,9520,9510,565
|
|
20230616,123200,1058700930,9510,9510,9510,9510,0
|
|
20230616,123100,1058700930,9510,9520,9520,9510,4
|
|
20230616,123000,1058662860,9520,9520,9520,9520,400
|
|
20230616,122900,1054854860,9510,9520,9520,9510,129
|
|
20230616,122800,1053626790,9520,9510,9520,9510,5
|
|
20230616,122700,1053579230,9520,9520,9520,9520,300
|
|
20230616,122600,1050723230,9520,9520,9520,9520,0
|
|
20230616,122500,1050723230,9520,9520,9520,9520,39
|
|
20230616,122400,1050351950,9520,9510,9520,9510,701
|
|
20230616,122300,1043679440,9510,9510,9510,9510,51
|
|
20230616,122200,1043194430,9510,9510,9510,9510,0
|
|
20230616,122100,1043194430,9510,9510,9510,9510,97
|
|
20230616,122000,1042271960,9500,9500,9500,9500,0
|
|
20230616,121900,1042271960,9500,9500,9500,9500,0
|
|
20230616,121800,1042271960,9500,9500,9500,9500,22
|
|
20230616,121700,1042062960,9500,9510,9510,9500,401
|
|
20230616,121600,1038249460,9510,9520,9520,9510,8
|
|
20230616,121500,1038173370,9510,9510,9510,9510,0
|
|
20230616,121400,1038173370,9510,9510,9510,9510,55
|
|
20230616,121300,1037650320,9510,9510,9510,9510,0
|
|
20230616,121200,1037650320,9510,9520,9520,9510,34
|
|
20230616,121100,1037326970,9510,9510,9510,9510,151
|
|
20230616,121000,1035890960,9510,9510,9510,9510,0
|
|
20230616,120900,1035890960,9510,9520,9520,9510,3
|
|
20230616,120800,1035862410,9520,9520,9520,9520,4
|
|
20230616,120700,1035824330,9520,9520,9520,9520,223
|
|
20230616,120600,1033701370,9520,9520,9520,9520,1
|
|
20230616,120500,1033691850,9510,9510,9510,9510,100
|
|
20230616,120400,1032740850,9510,9510,9510,9510,664
|
|
20230616,120300,1026426210,9510,9510,9510,9510,4
|
|
20230616,120200,1026388170,9510,9510,9510,9510,135
|
|
20230616,120100,1025104320,9510,9510,9510,9510,777
|
|
20230616,120000,1017715050,9510,9510,9510,9510,21
|
|
20230616,115900,1017515340,9500,9500,9500,9500,0
|
|
20230616,115800,1017515340,9500,9500,9500,9500,102
|
|
20230616,115700,1016546340,9500,9500,9500,9500,450
|
|
20230616,115600,1012271340,9490,9490,9490,9490,310
|
|
20230616,115500,1009329440,9490,9490,9490,9490,42
|
|
20230616,115400,1008930860,9500,9500,9500,9500,1
|
|
20230616,115300,1008921360,9500,9500,9500,9500,10
|
|
20230616,115200,1008826360,9500,9490,9500,9490,21
|
|
20230616,115100,1008626960,9490,9490,9490,9490,10
|
|
20230616,115000,1008532060,9500,9500,9500,9490,70
|
|
20230616,114900,1007867160,9500,9500,9500,9500,130
|
|
20230616,114800,1006632160,9500,9500,9500,9500,0
|
|
20230616,114700,1006632160,9500,9490,9500,9490,772
|
|
20230616,114600,999303150,9500,9500,9500,9500,100
|
|
20230616,114500,998353150,9500,9500,9500,9500,0
|
|
20230616,114400,998353150,9500,9500,9500,9500,51
|
|
20230616,114300,997868650,9510,9500,9510,9490,1685
|
|
20230616,114200,981861340,9500,9500,9500,9500,17
|
|
20230616,114100,981699840,9500,9510,9510,9500,321
|
|
20230616,114000,978647250,9510,9510,9510,9510,35
|
|
20230616,113900,978314400,9510,9510,9510,9510,0
|
|
20230616,113800,978314400,9510,9510,9510,9510,186
|
|
20230616,113700,976545540,9520,9520,9520,9520,0
|
|
20230616,113600,976545540,9520,9520,9520,9520,60
|
|
20230616,113500,975974340,9520,9520,9520,9520,339
|
|
20230616,113400,972747060,9520,9520,9520,9510,314
|
|
20230616,113300,969757870,9500,9520,9520,9500,31
|
|
20230616,113200,969463170,9520,9520,9520,9520,50
|
|
20230616,113100,968987170,9500,9500,9500,9500,550
|
|
20230616,113000,963762170,9520,9520,9520,9520,0
|
|
20230616,112900,963762170,9520,9520,9520,9520,505
|
|
20230616,112800,958954570,9510,9510,9510,9510,225
|
|
20230616,112700,956814820,9500,9510,9510,9500,45
|
|
20230616,112600,956386920,9510,9510,9510,9510,1
|
|
20230616,112500,956377410,9510,9510,9510,9510,0
|
|
20230616,112400,956377410,9510,9510,9510,9510,211
|
|
20230616,112300,954370800,9500,9500,9500,9500,120
|
|
20230616,112200,953230800,9490,9490,9490,9490,253
|
|
20230616,112100,950829830,9490,9490,9490,9490,523
|
|
20230616,112000,945866560,9480,9480,9480,9480,104
|
|
20230616,111900,944880640,9480,9480,9480,9480,53
|
|
20230616,111800,944378200,9480,9480,9480,9480,250
|
|
20230616,111700,942008200,9490,9500,9500,9490,1451
|
|
20230616,111600,928237220,9500,9500,9510,9500,12
|
|
20230616,111500,928123210,9490,9490,9490,9490,0
|
|
20230616,111400,928123210,9490,9500,9500,9490,482
|
|
20230616,111300,923544220,9500,9490,9500,9490,501
|
|
20230616,111200,918789720,9490,9500,9500,9490,372
|
|
20230616,111100,915257260,9500,9500,9500,9500,194
|
|
20230616,111000,913414260,9500,9510,9510,9500,1072
|
|
20230616,110900,903228070,9510,9510,9510,9510,78
|
|
20230616,110800,902486290,9510,9510,9510,9510,10
|
|
20230616,110700,902391190,9510,9510,9510,9510,0
|
|
20230616,110600,902391190,9510,9510,9510,9500,29
|
|
20230616,110500,902115410,9510,9510,9510,9510,134
|
|
20230616,110400,900841070,9500,9500,9500,9500,17
|
|
20230616,110300,900679570,9510,9510,9510,9510,21
|
|
20230616,110200,900479860,9500,9510,9510,9500,339
|
|
20230616,110100,897259290,9510,9520,9520,9510,1248
|
|
20230616,110000,885390710,9520,9520,9520,9520,184
|
|
20230616,105900,883639030,9520,9520,9520,9520,1
|
|
20230616,105800,883629510,9530,9520,9530,9520,151
|
|
20230616,105700,882191980,9530,9530,9530,9530,17
|
|
20230616,105600,882029970,9530,9530,9540,9530,151
|
|
20230616,105500,880590930,9540,9540,9540,9540,62
|
|
20230616,105400,879999450,9540,9530,9540,9530,14
|
|
20230616,105300,879866000,9510,9500,9520,9500,717
|
|
20230616,105200,873054340,9500,9510,9510,9500,311
|
|
20230616,105100,870097630,9510,9530,9530,9510,606
|
|
20230616,105000,864331690,9530,9540,9540,9530,1254
|
|
20230616,104900,852378100,9560,9540,9560,9540,319
|
|
20230616,104800,849331290,9540,9540,9550,9530,2086
|
|
20230616,104700,829446370,9530,9520,9550,9520,4093
|
|
20230616,104600,790416640,9510,9510,9520,9510,668
|
|
20230616,104500,784061100,9510,9500,9510,9500,504
|
|
20230616,104400,779273070,9510,9500,9510,9500,6874
|
|
20230616,104300,713970060,9500,9500,9500,9500,0
|
|
20230616,104200,713970060,9500,9500,9500,9500,1
|
|
20230616,104100,713960560,9470,9490,9500,9470,1809
|
|
20230616,104000,696778750,9490,9490,9500,9490,152
|
|
20230616,103900,695334850,9490,9470,9490,9470,110
|
|
20230616,103800,694292950,9490,9490,9490,9490,11
|
|
20230616,103700,694188560,9500,9490,9500,9490,1002
|
|
20230616,103600,684670030,9460,9470,9490,9460,3217
|
|
20230616,103500,654226250,9480,9500,9500,9480,1369
|
|
20230616,103400,641243560,9490,9490,9490,9490,69
|
|
20230616,103300,640588750,9500,9500,9500,9500,711
|
|
20230616,103200,633834250,9490,9480,9500,9480,4422
|
|
20230616,103100,591856760,9470,9470,9480,9470,1040
|
|
20230616,103000,582007160,9470,9470,9470,9470,1322
|
|
20230616,102900,569487820,9470,9450,9470,9450,1206
|
|
20230616,102800,558071000,9450,9460,9460,9450,1892
|
|
20230616,102700,540175790,9460,9460,9460,9450,379
|
|
20230616,102600,536594120,9450,9450,9450,9450,144
|
|
20230616,102500,535233320,9460,9460,9460,9460,145
|
|
20230616,102400,533861620,9460,9450,9460,9450,609
|
|
20230616,102300,528105490,9440,9450,9450,9440,591
|
|
20230616,102200,522526350,9450,9450,9450,9450,209
|
|
20230616,102100,520551300,9440,9440,9450,9440,666
|
|
20230616,102000,514264250,9450,9450,9450,9450,109
|
|
20230616,101900,513234200,9440,9450,9460,9440,432
|
|
20230616,101800,509153410,9450,9460,9460,9450,161
|
|
20230616,101700,507631920,9460,9450,9460,9450,786
|
|
20230616,101600,500203840,9460,9450,9460,9450,4
|
|
20230616,101500,500166010,9460,9450,9460,9450,2421
|
|
20230616,101400,477286180,9460,9460,9460,9460,0
|
|
20230616,101300,477286180,9460,9460,9460,9460,1
|
|
20230616,101200,477276720,9450,9450,9450,9450,236
|
|
20230616,101100,475046520,9450,9450,9450,9450,220
|
|
20230616,101000,472967520,9450,9450,9460,9450,523
|
|
20230616,100900,468023170,9450,9450,9450,9450,16
|
|
20230616,100800,467871970,9450,9460,9460,9450,108
|
|
20230616,100700,466850370,9460,9460,9460,9460,32
|
|
20230616,100600,466547650,9450,9450,9450,9450,0
|
|
20230616,100500,466547650,9450,9470,9470,9450,26
|
|
20230616,100400,466301780,9470,9460,9470,9460,243
|
|
20230616,100300,464001380,9460,9460,9460,9460,1029
|
|
20230616,100200,454267040,9450,9450,9450,9450,461
|
|
20230616,100100,449910590,9450,9440,9450,9440,114
|
|
20230616,100000,448833890,9450,9440,9450,9440,149
|
|
20230616,095900,447426220,9450,9450,9450,9450,21
|
|
20230616,095800,447227770,9450,9450,9450,9440,54
|
|
20230616,095700,446717480,9450,9450,9450,9440,221
|
|
20230616,095600,444629040,9450,9450,9450,9450,1
|
|
20230616,095500,444619590,9450,9440,9450,9440,588
|
|
20230616,095400,439067600,9440,9440,9450,9440,23
|
|
20230616,095300,438850470,9440,9450,9450,9440,32
|
|
20230616,095200,438548080,9450,9450,9450,9450,74
|
|
20230616,095100,437848780,9450,9440,9450,9440,643
|
|
20230616,095000,431776530,9450,9450,9450,9450,136
|
|
20230616,094900,430491330,9450,9450,9450,9450,1
|
|
20230616,094800,430481880,9450,9460,9460,9450,100
|
|
20230616,094700,429536080,9460,9470,9470,9460,182
|
|
20230616,094600,427814350,9470,9460,9470,9460,23
|
|
20230616,094500,427596670,9460,9460,9470,9460,753
|
|
20230616,094400,420472920,9470,9460,9470,9460,1878
|
|
20230616,094300,402703990,9450,9450,9450,9450,162
|
|
20230616,094200,401173090,9450,9440,9450,9440,272
|
|
20230616,094100,398603270,9440,9450,9450,9440,340
|
|
20230616,094000,395392270,9450,9440,9450,9440,415
|
|
20230616,093900,391470670,9440,9440,9450,9440,270
|
|
20230616,093800,388919890,9450,9430,9460,9430,45
|
|
20230616,093700,388494850,9430,9460,9460,9430,1045
|
|
20230616,093600,378636700,9460,9460,9460,9460,167
|
|
20230616,093500,377056880,9460,9440,9460,9440,3437
|
|
20230616,093400,344601540,9440,9430,9440,9420,2998
|
|
20230616,093300,316330760,9420,9430,9430,9420,169
|
|
20230616,093200,314738430,9430,9430,9430,9420,352
|
|
20230616,093100,311420570,9430,9410,9430,9410,1583
|
|
20230616,093000,296508790,9410,9420,9420,9410,1904
|
|
20230616,092900,278591700,9420,9430,9430,9420,329
|
|
20230616,092800,275492090,9430,9430,9430,9430,102
|
|
20230616,092700,274530230,9430,9440,9440,9430,1032
|
|
20230616,092600,264798150,9440,9450,9450,9440,487
|
|
20230616,092500,260200650,9450,9440,9450,9440,1352
|
|
20230616,092400,247437660,9440,9440,9440,9440,325
|
|
20230616,092300,244369660,9440,9440,9440,9440,11
|
|
20230616,092200,244265820,9440,9440,9440,9440,658
|
|
20230616,092100,238054300,9440,9450,9450,9440,353
|
|
20230616,092000,234719480,9460,9460,9460,9440,202
|
|
20230616,091900,232811560,9440,9460,9460,9440,380
|
|
20230616,091800,229217130,9460,9460,9460,9460,909
|
|
20230616,091700,220617990,9460,9460,9470,9460,2452
|
|
20230616,091600,197415480,9430,9450,9460,9430,760
|
|
20230616,091500,190239550,9460,9470,9470,9430,1489
|
|
20230616,091400,176187390,9470,9460,9470,9450,499
|
|
20230616,091300,171465670,9460,9470,9480,9460,477
|
|
20230616,091200,166948930,9470,9480,9480,9470,1257
|
|
20230616,091100,155036000,9480,9480,9480,9480,144
|
|
20230616,091000,153670880,9480,9480,9480,9470,350
|
|
20230616,090900,150352980,9480,9480,9480,9480,476
|
|
20230616,090800,145840500,9480,9480,9480,9480,400
|
|
20230616,090700,142048500,9480,9440,9480,9440,1836
|
|
20230616,090600,124680710,9430,9460,9460,9430,406
|
|
20230616,090500,120849010,9470,9460,9470,9430,2103
|
|
20230616,090400,100984520,9470,9470,9470,9470,163
|
|
20230616,090300,99440910,9470,9440,9470,9430,622
|
|
20230616,090200,93572600,9440,9490,9490,9440,5495
|
|
20230616,090100,41617070,9500,9500,9500,9500,240
|
|
20230616,090000,39337070,9500,9440,9500,9440,4164
|