640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,193600,2119301570,6500,6500,6500,6500,0
|
|
20230619,193500,2119301570,6500,6500,6500,6500,0
|
|
20230619,193400,2119301570,6500,6500,6500,6500,0
|
|
20230619,193300,2119301570,6500,6500,6500,6500,0
|
|
20230619,193200,2119301570,6500,6500,6500,6500,0
|
|
20230619,193100,2119301570,6500,6500,6500,6500,0
|
|
20230619,193000,2119301570,6500,6500,6500,6500,0
|
|
20230619,192900,2119301570,6500,6500,6500,6500,0
|
|
20230619,192800,2119301570,6500,6500,6500,6500,0
|
|
20230619,192700,2119301570,6500,6500,6500,6500,0
|
|
20230619,192600,2119301570,6500,6500,6500,6500,0
|
|
20230619,192500,2119301570,6500,6500,6500,6500,0
|
|
20230619,192400,2119301570,6500,6500,6500,6500,0
|
|
20230619,192300,2119301570,6500,6500,6500,6500,0
|
|
20230619,192200,2119301570,6500,6500,6500,6500,0
|
|
20230619,192100,2119301570,6500,6500,6500,6500,0
|
|
20230619,192000,2119301570,6500,6500,6500,6500,0
|
|
20230619,191900,2119301570,6500,6500,6500,6500,0
|
|
20230619,191800,2119301570,6500,6500,6500,6500,0
|
|
20230619,191700,2119301570,6500,6500,6500,6500,0
|
|
20230619,191600,2119301570,6500,6500,6500,6500,0
|
|
20230619,191500,2119301570,6500,6500,6500,6500,0
|
|
20230619,191400,2119301570,6500,6500,6500,6500,0
|
|
20230619,191300,2119301570,6500,6500,6500,6500,0
|
|
20230619,191200,2119301570,6500,6500,6500,6500,0
|
|
20230619,191100,2119301570,6500,6500,6500,6500,0
|
|
20230619,191000,2119301570,6500,6500,6500,6500,0
|
|
20230619,190900,2119301570,6500,6500,6500,6500,0
|
|
20230619,190800,2119301570,6500,6500,6500,6500,0
|
|
20230619,190700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,190600,2119301570,6500,6500,6500,6500,0
|
|
20230619,190500,2119301570,6500,6500,6500,6500,0
|
|
20230619,190400,2119301570,6500,6500,6500,6500,0
|
|
20230619,190300,2119301570,6500,6500,6500,6500,0
|
|
20230619,190200,2119301570,6500,6500,6500,6500,0
|
|
20230619,190100,2119301570,6500,6500,6500,6500,0
|
|
20230619,190000,2119301570,6500,6500,6500,6500,0
|
|
20230619,185900,2119301570,6500,6500,6500,6500,0
|
|
20230619,185800,2119301570,6500,6500,6500,6500,0
|
|
20230619,185700,2119301570,6500,6500,6500,6500,0
|
|
20230619,185600,2119301570,6500,6500,6500,6500,0
|
|
20230619,185500,2119301570,6500,6500,6500,6500,0
|
|
20230619,185400,2119301570,6500,6500,6500,6500,0
|
|
20230619,185300,2119301570,6500,6500,6500,6500,0
|
|
20230619,185200,2119301570,6500,6500,6500,6500,0
|
|
20230619,185100,2119301570,6500,6500,6500,6500,0
|
|
20230619,185000,2119301570,6500,6500,6500,6500,0
|
|
20230619,184900,2119301570,6500,6500,6500,6500,0
|
|
20230619,184800,2119301570,6500,6500,6500,6500,0
|
|
20230619,184700,2119301570,6500,6500,6500,6500,0
|
|
20230619,184600,2119301570,6500,6500,6500,6500,0
|
|
20230619,184500,2119301570,6500,6500,6500,6500,0
|
|
20230619,184400,2119301570,6500,6500,6500,6500,0
|
|
20230619,184300,2119301570,6500,6500,6500,6500,0
|
|
20230619,184200,2119301570,6500,6500,6500,6500,0
|
|
20230619,184100,2119301570,6500,6500,6500,6500,0
|
|
20230619,184000,2119301570,6500,6500,6500,6500,0
|
|
20230619,183900,2119301570,6500,6500,6500,6500,0
|
|
20230619,183800,2119301570,6500,6500,6500,6500,0
|
|
20230619,183700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,183600,2119301570,6500,6500,6500,6500,0
|
|
20230619,183500,2119301570,6500,6500,6500,6500,0
|
|
20230619,183400,2119301570,6500,6500,6500,6500,0
|
|
20230619,183300,2119301570,6500,6500,6500,6500,0
|
|
20230619,183200,2119301570,6500,6500,6500,6500,0
|
|
20230619,183100,2119301570,6500,6500,6500,6500,0
|
|
20230619,183000,2119301570,6500,6500,6500,6500,0
|
|
20230619,182900,2119301570,6500,6500,6500,6500,0
|
|
20230619,182800,2119301570,6500,6500,6500,6500,0
|
|
20230619,182700,2119301570,6500,6500,6500,6500,0
|
|
20230619,182600,2119301570,6500,6500,6500,6500,0
|
|
20230619,182500,2119301570,6500,6500,6500,6500,0
|
|
20230619,182400,2119301570,6500,6500,6500,6500,0
|
|
20230619,182300,2119301570,6500,6500,6500,6500,0
|
|
20230619,182200,2119301570,6500,6500,6500,6500,0
|
|
20230619,182100,2119301570,6500,6500,6500,6500,0
|
|
20230619,182000,2119301570,6500,6500,6500,6500,0
|
|
20230619,181900,2119301570,6500,6500,6500,6500,0
|
|
20230619,181800,2119301570,6500,6500,6500,6500,0
|
|
20230619,181700,2119301570,6500,6500,6500,6500,0
|
|
20230619,181600,2119301570,6500,6500,6500,6500,0
|
|
20230619,181500,2119301570,6500,6500,6500,6500,0
|
|
20230619,181400,2119301570,6500,6500,6500,6500,0
|
|
20230619,181300,2119301570,6500,6500,6500,6500,0
|
|
20230619,181200,2119301570,6500,6500,6500,6500,0
|
|
20230619,181100,2119301570,6500,6500,6500,6500,0
|
|
20230619,181000,2119301570,6500,6500,6500,6500,0
|
|
20230619,180900,2119301570,6500,6500,6500,6500,0
|
|
20230619,180800,2119301570,6500,6500,6500,6500,0
|
|
20230619,180700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,180600,2119301570,6500,6500,6500,6500,0
|
|
20230619,180500,2119301570,6500,6500,6500,6500,0
|
|
20230619,180400,2119301570,6500,6500,6500,6500,0
|
|
20230619,180300,2119301570,6500,6500,6500,6500,0
|
|
20230619,180200,2119301570,6500,6500,6500,6500,0
|
|
20230619,180100,2119301570,6500,6500,6500,6500,0
|
|
20230619,180000,2119301570,6500,6500,6500,6500,0
|
|
20230619,175900,2119301570,6500,6500,6500,6500,0
|
|
20230619,175800,2119301570,6500,6500,6500,6500,0
|
|
20230619,175700,2119301570,6500,6500,6500,6500,0
|
|
20230619,175600,2119301570,6500,6500,6500,6500,0
|
|
20230619,175500,2119301570,6500,6500,6500,6500,0
|
|
20230619,175400,2119301570,6500,6500,6500,6500,0
|
|
20230619,175300,2119301570,6500,6500,6500,6500,0
|
|
20230619,175200,2119301570,6500,6500,6500,6500,0
|
|
20230619,175100,2119301570,6500,6500,6500,6500,0
|
|
20230619,175000,2119301570,6500,6500,6500,6500,0
|
|
20230619,174900,2119301570,6500,6500,6500,6500,0
|
|
20230619,174800,2119301570,6500,6500,6500,6500,0
|
|
20230619,174700,2119301570,6500,6500,6500,6500,0
|
|
20230619,174600,2119301570,6500,6500,6500,6500,0
|
|
20230619,174500,2119301570,6500,6500,6500,6500,0
|
|
20230619,174400,2119301570,6500,6500,6500,6500,0
|
|
20230619,174300,2119301570,6500,6500,6500,6500,0
|
|
20230619,174200,2119301570,6500,6500,6500,6500,0
|
|
20230619,174100,2119301570,6500,6500,6500,6500,0
|
|
20230619,174000,2119301570,6500,6500,6500,6500,0
|
|
20230619,173900,2119301570,6500,6500,6500,6500,0
|
|
20230619,173800,2119301570,6500,6500,6500,6500,0
|
|
20230619,173700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,173600,2119301570,6500,6500,6500,6500,0
|
|
20230619,173500,2119301570,6500,6500,6500,6500,0
|
|
20230619,173400,2119301570,6500,6500,6500,6500,0
|
|
20230619,173300,2119301570,6500,6500,6500,6500,0
|
|
20230619,173200,2119301570,6500,6500,6500,6500,0
|
|
20230619,173100,2119301570,6500,6500,6500,6500,0
|
|
20230619,173000,2119301570,6500,6500,6500,6500,0
|
|
20230619,172900,2119301570,6500,6500,6500,6500,0
|
|
20230619,172800,2119301570,6500,6500,6500,6500,0
|
|
20230619,172700,2119301570,6500,6500,6500,6500,0
|
|
20230619,172600,2119301570,6500,6500,6500,6500,0
|
|
20230619,172500,2119301570,6500,6500,6500,6500,0
|
|
20230619,172400,2119301570,6500,6500,6500,6500,0
|
|
20230619,172300,2119301570,6500,6500,6500,6500,0
|
|
20230619,172200,2119301570,6500,6500,6500,6500,0
|
|
20230619,172100,2119301570,6500,6500,6500,6500,0
|
|
20230619,172000,2119301570,6500,6500,6500,6500,0
|
|
20230619,171900,2119301570,6500,6500,6500,6500,0
|
|
20230619,171800,2119301570,6500,6500,6500,6500,0
|
|
20230619,171700,2119301570,6500,6500,6500,6500,0
|
|
20230619,171600,2119301570,6500,6500,6500,6500,0
|
|
20230619,171500,2119301570,6500,6500,6500,6500,0
|
|
20230619,171400,2119301570,6500,6500,6500,6500,0
|
|
20230619,171300,2119301570,6500,6500,6500,6500,0
|
|
20230619,171200,2119301570,6500,6500,6500,6500,0
|
|
20230619,171100,2119301570,6500,6500,6500,6500,0
|
|
20230619,171000,2119301570,6500,6500,6500,6500,0
|
|
20230619,170900,2119301570,6500,6500,6500,6500,0
|
|
20230619,170800,2119301570,6500,6500,6500,6500,0
|
|
20230619,170700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,170600,2119301570,6500,6500,6500,6500,0
|
|
20230619,170500,2119301570,6500,6500,6500,6500,0
|
|
20230619,170400,2119301570,6500,6500,6500,6500,0
|
|
20230619,170300,2119301570,6500,6500,6500,6500,0
|
|
20230619,170200,2119301570,6500,6500,6500,6500,0
|
|
20230619,170100,2119301570,6500,6500,6500,6500,0
|
|
20230619,170000,2119301570,6500,6500,6500,6500,0
|
|
20230619,165900,2119301570,6500,6500,6500,6500,0
|
|
20230619,165800,2119301570,6500,6500,6500,6500,0
|
|
20230619,165700,2119301570,6500,6500,6500,6500,0
|
|
20230619,165600,2119301570,6500,6500,6500,6500,0
|
|
20230619,165500,2119301570,6500,6500,6500,6500,0
|
|
20230619,165400,2119301570,6500,6500,6500,6500,0
|
|
20230619,165300,2119301570,6500,6500,6500,6500,0
|
|
20230619,165200,2119301570,6500,6500,6500,6500,0
|
|
20230619,165100,2119301570,6500,6500,6500,6500,0
|
|
20230619,165000,2119301570,6500,6500,6500,6500,0
|
|
20230619,164900,2119301570,6500,6500,6500,6500,0
|
|
20230619,164800,2119301570,6500,6500,6500,6500,0
|
|
20230619,164700,2119301570,6500,6500,6500,6500,0
|
|
20230619,164600,2119301570,6500,6500,6500,6500,0
|
|
20230619,164500,2119301570,6500,6500,6500,6500,0
|
|
20230619,164400,2119301570,6500,6500,6500,6500,0
|
|
20230619,164300,2119301570,6500,6500,6500,6500,0
|
|
20230619,164200,2119301570,6500,6500,6500,6500,0
|
|
20230619,164100,2119301570,6500,6500,6500,6500,0
|
|
20230619,164000,2119301570,6500,6500,6500,6500,0
|
|
20230619,163900,2119301570,6500,6500,6500,6500,0
|
|
20230619,163800,2119301570,6500,6500,6500,6500,0
|
|
20230619,163700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,163600,2119301570,6500,6500,6500,6500,0
|
|
20230619,163500,2119301570,6500,6500,6500,6500,0
|
|
20230619,163400,2119301570,6500,6500,6500,6500,0
|
|
20230619,163300,2119301570,6500,6500,6500,6500,0
|
|
20230619,163200,2119301570,6500,6500,6500,6500,0
|
|
20230619,163100,2119301570,6500,6500,6500,6500,0
|
|
20230619,163000,2119301570,6500,6500,6500,6500,0
|
|
20230619,162900,2119301570,6500,6500,6500,6500,0
|
|
20230619,162800,2119301570,6500,6500,6500,6500,0
|
|
20230619,162700,2119301570,6500,6500,6500,6500,0
|
|
20230619,162600,2119301570,6500,6500,6500,6500,0
|
|
20230619,162500,2119301570,6500,6500,6500,6500,0
|
|
20230619,162400,2119301570,6500,6500,6500,6500,0
|
|
20230619,162300,2119301570,6500,6500,6500,6500,0
|
|
20230619,162200,2119301570,6500,6500,6500,6500,0
|
|
20230619,162100,2119301570,6500,6500,6500,6500,0
|
|
20230619,162000,2119301570,6500,6500,6500,6500,0
|
|
20230619,161900,2119301570,6500,6500,6500,6500,0
|
|
20230619,161800,2119301570,6500,6500,6500,6500,0
|
|
20230619,161700,2119301570,6500,6500,6500,6500,0
|
|
20230619,161600,2119301570,6500,6500,6500,6500,0
|
|
20230619,161500,2119301570,6500,6500,6500,6500,0
|
|
20230619,161400,2119301570,6500,6500,6500,6500,0
|
|
20230619,161300,2119301570,6500,6500,6500,6500,0
|
|
20230619,161200,2119301570,6500,6500,6500,6500,0
|
|
20230619,161100,2119301570,6500,6500,6500,6500,0
|
|
20230619,161000,2119301570,6500,6500,6500,6500,0
|
|
20230619,160900,2119301570,6500,6500,6500,6500,0
|
|
20230619,160800,2119301570,6500,6500,6500,6500,0
|
|
20230619,160700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,160600,2119301570,6500,6500,6500,6500,0
|
|
20230619,160500,2119301570,6500,6500,6500,6500,0
|
|
20230619,160400,2119301570,6500,6500,6500,6500,0
|
|
20230619,160300,2119301570,6500,6500,6500,6500,0
|
|
20230619,160200,2119301570,6500,6500,6500,6500,0
|
|
20230619,160100,2119301570,6500,6500,6500,6500,0
|
|
20230619,160000,2119301570,6500,6500,6500,6500,0
|
|
20230619,155900,2119301570,6500,6500,6500,6500,0
|
|
20230619,155800,2119301570,6500,6500,6500,6500,0
|
|
20230619,155700,2119301570,6500,6500,6500,6500,0
|
|
20230619,155600,2119301570,6500,6500,6500,6500,0
|
|
20230619,155500,2119301570,6500,6500,6500,6500,0
|
|
20230619,155400,2119301570,6500,6500,6500,6500,0
|
|
20230619,155300,2119301570,6500,6500,6500,6500,0
|
|
20230619,155200,2119301570,6500,6500,6500,6500,0
|
|
20230619,155100,2119301570,6500,6500,6500,6500,0
|
|
20230619,155000,2119301570,6500,6500,6500,6500,0
|
|
20230619,154900,2119301570,6500,6500,6500,6500,0
|
|
20230619,154800,2119301570,6500,6500,6500,6500,0
|
|
20230619,154700,2119301570,6500,6500,6500,6500,0
|
|
20230619,154600,2119301570,6500,6500,6500,6500,0
|
|
20230619,154500,2119301570,6500,6500,6500,6500,0
|
|
20230619,154400,2119301570,6500,6500,6500,6500,0
|
|
20230619,154300,2119301570,6500,6500,6500,6500,0
|
|
20230619,154200,2119301570,6500,6500,6500,6500,0
|
|
20230619,154100,2119301570,6500,6500,6500,6500,0
|
|
20230619,154000,2119301570,6500,6500,6500,6500,0
|
|
20230619,153900,2119301570,6500,6500,6500,6500,0
|
|
20230619,153800,2119301570,6500,6500,6500,6500,0
|
|
20230619,153700,2119301570,6500,6500,6500,6500,9626
|
|
20230619,153600,2119301570,6500,6500,6500,6500,0
|
|
20230619,153500,2119301570,6500,6500,6500,6500,0
|
|
20230619,153400,2119301570,6500,6500,6500,6500,0
|
|
20230619,153300,2119301570,6500,6500,6500,6500,0
|
|
20230619,153200,2119301570,6500,6500,6500,6500,0
|
|
20230619,153100,2119301570,6500,6500,6500,6500,0
|
|
20230619,153000,2119301570,6500,6500,6500,6500,9626
|
|
20230619,152900,2056732570,6490,6490,6490,6490,0
|
|
20230619,152800,2056732570,6490,6490,6490,6490,0
|
|
20230619,152700,2056732570,6490,6490,6490,6490,0
|
|
20230619,152600,2056732570,6490,6490,6490,6490,0
|
|
20230619,152500,2056732570,6490,6490,6490,6490,0
|
|
20230619,152400,2056732570,6490,6490,6490,6490,0
|
|
20230619,152300,2056732570,6490,6490,6490,6490,0
|
|
20230619,152200,2056732570,6490,6490,6490,6490,0
|
|
20230619,152100,2056732570,6490,6490,6490,6490,0
|
|
20230619,152000,2056732570,6490,6490,6490,6490,0
|
|
20230619,151900,2056732570,6490,6500,6500,6490,2126
|
|
20230619,151800,2042932810,6500,6500,6500,6490,596
|
|
20230619,151700,2039062200,6490,6490,6490,6490,181
|
|
20230619,151600,2037887510,6500,6490,6500,6490,402
|
|
20230619,151500,2035275450,6490,6490,6490,6490,155
|
|
20230619,151400,2034269500,6490,6490,6490,6490,257
|
|
20230619,151300,2032601570,6490,6500,6500,6490,4137
|
|
20230619,151200,2005729390,6500,6500,6500,6500,2360
|
|
20230619,151100,1990389390,6500,6490,6500,6490,389
|
|
20230619,151000,1987860910,6480,6490,6500,6480,2795
|
|
20230619,150900,1969727600,6490,6500,6500,6490,1016
|
|
20230619,150800,1963123630,6500,6500,6500,6490,446
|
|
20230619,150700,1960227790,6500,6500,6500,6490,1759
|
|
20230619,150600,1948794390,6500,6500,6500,6490,447
|
|
20230619,150500,1945888950,6490,6500,6500,6490,180
|
|
20230619,150400,1944719750,6490,6500,6500,6490,740
|
|
20230619,150300,1939911170,6500,6500,6500,6500,646
|
|
20230619,150200,1935712170,6500,6500,6510,6500,5467
|
|
20230619,150100,1900161700,6500,6500,6500,6500,10
|
|
20230619,150000,1900096700,6500,6500,6500,6500,224
|
|
20230619,145900,1898640700,6500,6490,6500,6490,516
|
|
20230619,145800,1895287240,6490,6500,6500,6480,1938
|
|
20230619,145700,1882705590,6500,6490,6500,6490,1517
|
|
20230619,145600,1872857250,6490,6480,6490,6480,10
|
|
20230619,145500,1872792370,6490,6480,6490,6480,1670
|
|
20230619,145400,1861958520,6480,6470,6480,6470,17
|
|
20230619,145300,1861848370,6470,6470,6480,6470,421
|
|
20230619,145200,1859124490,6470,6480,6480,6470,80
|
|
20230619,145100,1858606860,6470,6480,6480,6470,93
|
|
20230619,145000,1858004380,6480,6490,6490,6480,272
|
|
20230619,144900,1856241230,6490,6490,6490,6480,1059
|
|
20230619,144800,1849368840,6490,6490,6490,6490,169
|
|
20230619,144700,1848272030,6490,6470,6490,6460,904
|
|
20230619,144600,1842421880,6480,6480,6480,6480,197
|
|
20230619,144500,1841145320,6480,6470,6480,6470,87
|
|
20230619,144400,1840581910,6480,6480,6490,6470,381
|
|
20230619,144300,1838114190,6490,6490,6490,6490,414
|
|
20230619,144200,1835427330,6490,6490,6490,6490,511
|
|
20230619,144100,1832110940,6490,6490,6490,6490,1
|
|
20230619,144000,1832104450,6470,6470,6470,6470,209
|
|
20230619,143900,1830752220,6470,6470,6470,6470,5
|
|
20230619,143800,1830719870,6460,6460,6460,6460,7
|
|
20230619,143700,1830674650,6460,6460,6460,6460,2
|
|
20230619,143600,1830661730,6460,6460,6460,6460,390
|
|
20230619,143500,1828142330,6460,6450,6460,6450,2076
|
|
20230619,143400,1814733630,6450,6450,6450,6450,179
|
|
20230619,143300,1813579080,6450,6450,6450,6450,154
|
|
20230619,143200,1812585780,6460,6460,6460,6460,1603
|
|
20230619,143100,1802230400,6460,6460,6460,6460,1
|
|
20230619,143000,1802223940,6450,6450,6450,6450,129
|
|
20230619,142900,1801391890,6450,6450,6450,6450,0
|
|
20230619,142800,1801391890,6450,6450,6450,6450,177
|
|
20230619,142700,1800250240,6450,6450,6450,6450,546
|
|
20230619,142600,1796728540,6450,6450,6450,6450,160
|
|
20230619,142500,1795696540,6440,6440,6440,6440,2
|
|
20230619,142400,1795683660,6440,6440,6440,6440,45
|
|
20230619,142300,1795393860,6440,6440,6440,6440,0
|
|
20230619,142200,1795393860,6440,6440,6440,6430,127
|
|
20230619,142100,1794576130,6440,6430,6440,6430,273
|
|
20230619,142000,1792818710,6440,6440,6440,6440,2
|
|
20230619,141900,1792805830,6440,6440,6440,6440,4
|
|
20230619,141800,1792780070,6440,6440,6440,6440,10
|
|
20230619,141700,1792715670,6430,6430,6430,6430,9
|
|
20230619,141600,1792657800,6430,6430,6430,6430,60
|
|
20230619,141500,1792272000,6430,6430,6430,6430,0
|
|
20230619,141400,1792272000,6430,6440,6440,6430,651
|
|
20230619,141300,1788080070,6440,6440,6440,6440,0
|
|
20230619,141200,1788080070,6440,6440,6440,6440,0
|
|
20230619,141100,1788080070,6440,6440,6440,6440,0
|
|
20230619,141000,1788080070,6440,6440,6440,6440,0
|
|
20230619,140900,1788080070,6440,6440,6440,6440,15
|
|
20230619,140800,1787983470,6430,6430,6430,6430,56
|
|
20230619,140700,1787623390,6430,6420,6430,6420,181
|
|
20230619,140600,1786461060,6430,6420,6430,6420,1503
|
|
20230619,140500,1776811770,6420,6420,6430,6420,1215
|
|
20230619,140400,1769011420,6420,6420,6420,6420,234
|
|
20230619,140300,1767509140,6430,6430,6430,6430,0
|
|
20230619,140200,1767509140,6430,6430,6430,6430,0
|
|
20230619,140100,1767509140,6430,6430,6430,6430,63
|
|
20230619,140000,1767104050,6430,6430,6430,6430,53
|
|
20230619,135900,1766763260,6430,6430,6430,6430,147
|
|
20230619,135800,1765818050,6430,6420,6430,6420,111
|
|
20230619,135700,1765105420,6420,6430,6430,6420,150
|
|
20230619,135600,1764141420,6420,6430,6430,6420,170
|
|
20230619,135500,1763049020,6420,6420,6420,6420,300
|
|
20230619,135400,1761123020,6430,6430,6430,6430,3
|
|
20230619,135300,1761103730,6440,6440,6440,6440,0
|
|
20230619,135200,1761103730,6440,6440,6440,6440,0
|
|
20230619,135100,1761103730,6440,6440,6440,6440,0
|
|
20230619,135000,1761103730,6440,6440,6440,6440,50
|
|
20230619,134900,1760781730,6440,6440,6440,6420,1330
|
|
20230619,134800,1752229960,6440,6440,6440,6440,1
|
|
20230619,134700,1752223520,6430,6430,6430,6430,668
|
|
20230619,134600,1747928280,6430,6430,6430,6430,0
|
|
20230619,134500,1747928280,6430,6440,6440,6430,206
|
|
20230619,134400,1746603200,6440,6440,6440,6440,0
|
|
20230619,134300,1746603200,6440,6440,6440,6440,287
|
|
20230619,134200,1744754920,6440,6440,6440,6440,1
|
|
20230619,134100,1744748480,6450,6450,6450,6440,94
|
|
20230619,134000,1744142240,6450,6450,6450,6450,5
|
|
20230619,133900,1744109990,6450,6450,6450,6450,40
|
|
20230619,133800,1743851990,6440,6440,6440,6440,45
|
|
20230619,133700,1743562190,6440,6440,6440,6440,61
|
|
20230619,133600,1743169350,6440,6440,6440,6440,0
|
|
20230619,133500,1743169350,6440,6440,6440,6440,0
|
|
20230619,133400,1743169350,6440,6440,6440,6440,162
|
|
20230619,133300,1742126070,6450,6450,6450,6450,50
|
|
20230619,133200,1741803570,6450,6450,6450,6450,50
|
|
20230619,133100,1741481070,6420,6430,6430,6420,300
|
|
20230619,133000,1739552730,6430,6430,6430,6430,300
|
|
20230619,132900,1737623730,6430,6430,6430,6430,0
|
|
20230619,132800,1737623730,6430,6430,6430,6430,77
|
|
20230619,132700,1737128620,6430,6430,6430,6430,1
|
|
20230619,132600,1737122190,6430,6440,6440,6420,1717
|
|
20230619,132500,1726079160,6440,6440,6440,6440,70
|
|
20230619,132400,1725628360,6450,6450,6450,6440,431
|
|
20230619,132300,1722852220,6450,6450,6450,6450,0
|
|
20230619,132200,1722852220,6450,6450,6450,6450,19
|
|
20230619,132100,1722729670,6450,6450,6450,6450,23
|
|
20230619,132000,1722581320,6450,6450,6450,6450,4
|
|
20230619,131900,1722555520,6450,6450,6450,6450,1
|
|
20230619,131800,1722549070,6460,6460,6460,6440,152
|
|
20230619,131700,1721570150,6440,6460,6460,6440,2108
|
|
20230619,131600,1707962490,6460,6460,6460,6460,88
|
|
20230619,131500,1707394010,6460,6460,6460,6460,486
|
|
20230619,131400,1704254450,6460,6460,6460,6450,462
|
|
20230619,131300,1701271440,6460,6460,6460,6460,401
|
|
20230619,131200,1698680980,6460,6460,6460,6460,0
|
|
20230619,131100,1698680980,6460,6460,6460,6460,0
|
|
20230619,131000,1698680980,6460,6460,6460,6460,279
|
|
20230619,130900,1696878640,6490,6460,6490,6460,301
|
|
20230619,130800,1694925180,6460,6460,6460,6460,3
|
|
20230619,130700,1694905800,6460,6460,6460,6460,2
|
|
20230619,130600,1694892880,6460,6460,6460,6460,0
|
|
20230619,130500,1694892880,6460,6480,6480,6460,1597
|
|
20230619,130400,1684544500,6500,6500,6500,6500,7
|
|
20230619,130300,1684499000,6500,6500,6500,6500,852
|
|
20230619,130200,1678961000,6500,6500,6510,6490,3312
|
|
20230619,130100,1657423540,6500,6490,6500,6490,2193
|
|
20230619,130000,1643180910,6480,6470,6480,6470,1190
|
|
20230619,125900,1635470070,6480,6480,6480,6470,27
|
|
20230619,125800,1635295250,6470,6460,6470,6460,599
|
|
20230619,125700,1631419810,6470,6440,6470,6440,344
|
|
20230619,125600,1629203730,6450,6450,6450,6450,349
|
|
20230619,125500,1626952680,6450,6450,6450,6450,50
|
|
20230619,125400,1626630180,6440,6460,6460,6440,1851
|
|
20230619,125300,1614690870,6460,6460,6460,6460,1324
|
|
20230619,125200,1606137830,6470,6470,6470,6470,0
|
|
20230619,125100,1606137830,6470,6470,6470,6470,0
|
|
20230619,125000,1606137830,6470,6470,6470,6470,142
|
|
20230619,124900,1605219090,6480,6480,6480,6480,530
|
|
20230619,124800,1601784690,6480,6480,6480,6480,0
|
|
20230619,124700,1601784690,6480,6480,6480,6480,194
|
|
20230619,124600,1600527570,6460,6460,6460,6460,1
|
|
20230619,124500,1600521110,6470,6470,6470,6470,100
|
|
20230619,124400,1599874110,6460,6460,6460,6460,10
|
|
20230619,124300,1599809510,6450,6450,6450,6450,33
|
|
20230619,124200,1599596660,6450,6450,6450,6450,50
|
|
20230619,124100,1599274160,6450,6450,6450,6450,100
|
|
20230619,124000,1598629160,6450,6450,6450,6450,0
|
|
20230619,123900,1598629160,6450,6450,6450,6450,1
|
|
20230619,123800,1598622710,6450,6450,6450,6450,0
|
|
20230619,123700,1598622710,6450,6490,6490,6450,206
|
|
20230619,123600,1597293970,6490,6480,6490,6460,99
|
|
20230619,123500,1596651890,6460,6460,6460,6460,0
|
|
20230619,123400,1596651890,6460,6460,6460,6460,2
|
|
20230619,123300,1596638970,6460,6460,6460,6460,1168
|
|
20230619,123200,1589093690,6460,6460,6460,6460,0
|
|
20230619,123100,1589093690,6460,6460,6460,6460,99
|
|
20230619,123000,1588454150,6490,6450,6490,6450,232
|
|
20230619,122900,1586951320,6450,6480,6480,6450,28
|
|
20230619,122800,1586770030,6450,6450,6450,6450,0
|
|
20230619,122700,1586770030,6450,6460,6460,6450,3
|
|
20230619,122600,1586750660,6460,6460,6460,6450,805
|
|
20230619,122500,1581552900,6450,6480,6490,6450,330
|
|
20230619,122400,1579420420,6450,6450,6450,6450,200
|
|
20230619,122300,1578130420,6460,6460,6460,6460,91
|
|
20230619,122200,1577542560,6480,6490,6510,6450,7582
|
|
20230619,122100,1528380400,6480,6470,6500,6470,2424
|
|
20230619,122000,1512653000,6490,6470,6490,6470,1622
|
|
20230619,121900,1502139310,6480,6480,6490,6460,1625
|
|
20230619,121800,1491608420,6470,6480,6480,6440,327
|
|
20230619,121700,1489493860,6440,6480,6480,6440,101
|
|
20230619,121600,1488840170,6440,6460,6460,6440,27
|
|
20230619,121500,1488666060,6460,6480,6480,6460,66
|
|
20230619,121400,1488238440,6480,6450,6480,6450,160
|
|
20230619,121300,1487203390,6450,6450,6450,6450,0
|
|
20230619,121200,1487203390,6450,6450,6450,6450,2085
|
|
20230619,121100,1473755140,6450,6450,6450,6450,0
|
|
20230619,121000,1473755140,6450,6450,6450,6450,1
|
|
20230619,120900,1473748690,6450,6450,6450,6450,0
|
|
20230619,120800,1473748690,6450,6450,6450,6450,0
|
|
20230619,120700,1473748690,6450,6450,6450,6450,0
|
|
20230619,120600,1473748690,6450,6450,6450,6450,0
|
|
20230619,120500,1473748690,6450,6450,6450,6450,420
|
|
20230619,120400,1471039690,6450,6450,6450,6450,419
|
|
20230619,120300,1468337140,6450,6460,6460,6450,114
|
|
20230619,120200,1467601580,6460,6460,6460,6460,0
|
|
20230619,120100,1467601580,6460,6460,6460,6460,0
|
|
20230619,120000,1467601580,6460,6460,6460,6460,0
|
|
20230619,115900,1467601580,6460,6460,6460,6460,100
|
|
20230619,115800,1466955580,6460,6460,6460,6460,0
|
|
20230619,115700,1466955580,6460,6460,6460,6460,0
|
|
20230619,115600,1466955580,6460,6460,6460,6460,70
|
|
20230619,115500,1466503380,6460,6470,6470,6460,210
|
|
20230619,115400,1465144700,6470,6460,6470,6460,200
|
|
20230619,115300,1463851700,6460,6460,6460,6460,12
|
|
20230619,115200,1463774180,6460,6460,6460,6460,59
|
|
20230619,115100,1463393040,6460,6460,6460,6460,75
|
|
20230619,115000,1462908540,6460,6460,6460,6460,102
|
|
20230619,114900,1462249620,6460,6460,6460,6460,40
|
|
20230619,114800,1461991220,6460,6460,6460,6460,116
|
|
20230619,114700,1461241860,6460,6460,6460,6460,1
|
|
20230619,114600,1461235400,6440,6440,6440,6440,0
|
|
20230619,114500,1461235400,6440,6430,6440,6430,3044
|
|
20230619,114400,1441642050,6440,6440,6440,6440,534
|
|
20230619,114300,1438203090,6440,6440,6440,6440,1
|
|
20230619,114200,1438196650,6440,6440,6440,6440,2
|
|
20230619,114100,1438183770,6470,6470,6470,6470,0
|
|
20230619,114000,1438183770,6470,6470,6470,6470,311
|
|
20230619,113900,1436171600,6470,6460,6470,6460,3000
|
|
20230619,113800,1416761710,6460,6460,6460,6460,8
|
|
20230619,113700,1416710030,6460,6430,6460,6430,103
|
|
20230619,113600,1416047410,6430,6430,6430,6430,201
|
|
20230619,113500,1414754980,6420,6420,6420,6420,0
|
|
20230619,113400,1414754980,6420,6420,6420,6420,2
|
|
20230619,113300,1414742140,6470,6470,6470,6470,0
|
|
20230619,113200,1414742140,6470,6450,6470,6420,1074
|
|
20230619,113100,1407834260,6460,6460,6460,6460,0
|
|
20230619,113000,1407834260,6460,6460,6460,6460,19
|
|
20230619,112900,1407711520,6460,6460,6460,6460,30
|
|
20230619,112800,1407517720,6460,6460,6460,6460,34
|
|
20230619,112700,1407298080,6480,6480,6480,6480,0
|
|
20230619,112600,1407298080,6480,6480,6480,6480,2
|
|
20230619,112500,1407285120,6480,6430,6480,6430,697
|
|
20230619,112400,1402781860,6450,6450,6450,6430,410
|
|
20230619,112300,1400141040,6470,6470,6470,6470,0
|
|
20230619,112200,1400141040,6470,6470,6470,6470,9
|
|
20230619,112100,1400082810,6470,6470,6470,6470,227
|
|
20230619,112000,1398614120,6470,6470,6470,6470,11
|
|
20230619,111900,1398542950,6470,6470,6470,6470,77
|
|
20230619,111800,1398044760,6470,6430,6470,6430,103
|
|
20230619,111700,1397378470,6430,6440,6440,6430,306
|
|
20230619,111600,1395407850,6440,6440,6440,6440,0
|
|
20230619,111500,1395407850,6440,6440,6440,6440,1
|
|
20230619,111400,1395401410,6440,6450,6450,6440,121
|
|
20230619,111300,1394622130,6470,6460,6470,6460,73
|
|
20230619,111200,1394149840,6440,6430,6440,6430,1752
|
|
20230619,111100,1382880330,6440,6430,6440,6430,176
|
|
20230619,111000,1381747880,6440,6470,6470,6440,1582
|
|
20230619,110900,1371549950,6470,6470,6470,6470,1
|
|
20230619,110800,1371543480,6470,6470,6470,6470,0
|
|
20230619,110700,1371543480,6470,6460,6470,6460,70
|
|
20230619,110600,1371090860,6440,6440,6440,6440,42
|
|
20230619,110500,1370820380,6460,6460,6460,6440,399
|
|
20230619,110400,1368244120,6460,6450,6460,6450,22
|
|
20230619,110300,1368102210,6450,6450,6450,6450,20
|
|
20230619,110200,1367973210,6450,6440,6450,6440,45
|
|
20230619,110100,1367683400,6440,6460,6460,6440,11
|
|
20230619,110000,1367612540,6450,6450,6450,6440,917
|
|
20230619,105900,1361698060,6440,6440,6440,6440,3
|
|
20230619,105800,1361678740,6440,6440,6440,6440,0
|
|
20230619,105700,1361678740,6440,6440,6440,6440,127
|
|
20230619,105600,1360860860,6440,6460,6460,6440,2
|
|
20230619,105500,1360847960,6450,6440,6460,6440,928
|
|
20230619,105400,1354855530,6460,6460,6460,6460,0
|
|
20230619,105300,1354855530,6460,6440,6460,6440,215
|
|
20230619,105200,1353470910,6440,6440,6440,6440,186
|
|
20230619,105100,1352273070,6440,6440,6460,6440,401
|
|
20230619,105000,1349684630,6460,6460,6460,6460,1
|
|
20230619,104900,1349678170,6460,6460,6460,6460,1
|
|
20230619,104800,1349671710,6440,6440,6440,6440,234
|
|
20230619,104700,1348164750,6460,6460,6460,6460,0
|
|
20230619,104600,1348164750,6460,6450,6460,6450,683
|
|
20230619,104500,1343759390,6480,6480,6480,6480,0
|
|
20230619,104400,1343759390,6480,6480,6480,6480,15
|
|
20230619,104300,1343662190,6450,6450,6450,6450,62
|
|
20230619,104200,1343262290,6450,6440,6450,6440,1563
|
|
20230619,104100,1333195790,6440,6460,6460,6440,3250
|
|
20230619,104000,1312241460,6490,6490,6490,6470,385
|
|
20230619,103900,1309748990,6460,6460,6460,6460,542
|
|
20230619,103800,1306247670,6460,6460,6460,6460,255
|
|
20230619,103700,1304600370,6460,6460,6460,6460,1
|
|
20230619,103600,1304593910,6460,6450,6460,6450,203
|
|
20230619,103500,1303284550,6450,6450,6450,6450,100
|
|
20230619,103400,1302639550,6450,6460,6460,6450,992
|
|
20230619,103300,1296238370,6460,6470,6490,6460,1799
|
|
20230619,103200,1284603230,6470,6500,6500,6470,260
|
|
20230619,103100,1282916930,6510,6510,6510,6510,0
|
|
20230619,103000,1282916930,6510,6510,6510,6510,12
|
|
20230619,102900,1282838810,6510,6480,6510,6480,632
|
|
20230619,102800,1278728480,6500,6500,6500,6480,1000
|
|
20230619,102700,1272230480,6500,6460,6500,6460,1167
|
|
20230619,102600,1264664980,6480,6470,6480,6460,1829
|
|
20230619,102500,1252845810,6470,6470,6480,6470,520
|
|
20230619,102400,1249481400,6470,6470,6470,6470,14
|
|
20230619,102300,1249390820,6470,6470,6470,6470,60
|
|
20230619,102200,1249002620,6510,6510,6510,6510,10
|
|
20230619,102100,1248937520,6510,6460,6510,6460,1036
|
|
20230619,102000,1242205010,6460,6490,6490,6460,1363
|
|
20230619,101900,1233381790,6510,6510,6510,6510,2
|
|
20230619,101800,1233368770,6520,6510,6520,6510,300
|
|
20230619,101700,1231414610,6510,6490,6510,6480,1018
|
|
20230619,101600,1224808730,6500,6520,6530,6500,2244
|
|
20230619,101500,1210190740,6520,6520,6550,6510,3830
|
|
20230619,101400,1185192770,6520,6530,6530,6520,3396
|
|
20230619,101300,1163040180,6530,6550,6560,6530,2697
|
|
20230619,101200,1145409660,6550,6550,6550,6550,1575
|
|
20230619,101100,1135093410,6550,6530,6550,6530,2242
|
|
20230619,101000,1120422000,6550,6540,6550,6530,2323
|
|
20230619,100900,1105227780,6560,6570,6570,6520,9423
|
|
20230619,100800,1043565590,6570,6540,6590,6540,13998
|
|
20230619,100700,951603590,6540,6530,6560,6530,3834
|
|
20230619,100600,926499210,6520,6540,6560,6520,7808
|
|
20230619,100500,875436200,6530,6520,6550,6510,12075
|
|
20230619,100400,796477100,6510,6530,6530,6500,3226
|
|
20230619,100300,775481230,6530,6440,6540,6440,17820
|
|
20230619,100200,659748280,6450,6450,6450,6450,0
|
|
20230619,100100,659748280,6450,6440,6450,6420,1185
|
|
20230619,100000,652136630,6440,6440,6440,6440,80
|
|
20230619,095900,651621430,6440,6430,6440,6430,1909
|
|
20230619,095800,639335580,6440,6430,6440,6430,36
|
|
20230619,095700,639104040,6440,6440,6440,6440,161
|
|
20230619,095600,638067200,6440,6440,6440,6430,65
|
|
20230619,095500,637648630,6440,6450,6450,6430,166
|
|
20230619,095400,636579770,6450,6420,6450,6410,502
|
|
20230619,095300,633361120,6450,6450,6450,6450,152
|
|
20230619,095200,632380720,6460,6410,6460,6410,2896
|
|
20230619,095100,613780000,6400,6410,6410,6400,398
|
|
20230619,095000,611231820,6410,6420,6420,6400,605
|
|
20230619,094900,607357080,6420,6410,6420,6410,720
|
|
20230619,094800,602741870,6410,6420,6420,6410,309
|
|
20230619,094700,600761030,6420,6420,6420,6420,4
|
|
20230619,094600,600735350,6410,6420,6420,6410,116
|
|
20230619,094500,599991720,6420,6420,6420,6420,0
|
|
20230619,094400,599991720,6420,6420,6420,6420,54
|
|
20230619,094300,599645040,6420,6410,6420,6410,295
|
|
20230619,094200,597753750,6370,6370,6370,6370,51
|
|
20230619,094100,597428880,6370,6390,6410,6370,206
|
|
20230619,094000,596115260,6390,6390,6390,6390,233
|
|
20230619,093900,594626390,6390,6390,6390,6390,353
|
|
20230619,093800,592370720,6390,6390,6390,6390,12
|
|
20230619,093700,592294040,6380,6380,6390,6380,148
|
|
20230619,093600,591349780,6380,6380,6380,6380,731
|
|
20230619,093500,586686000,6390,6390,6390,6390,865
|
|
20230619,093400,581158650,6390,6410,6410,6390,133
|
|
20230619,093300,580308760,6410,6400,6410,6390,896
|
|
20230619,093200,574573820,6410,6400,6410,6400,63
|
|
20230619,093100,574170450,6400,6390,6400,6390,305
|
|
20230619,093000,572218490,6390,6400,6400,6390,543
|
|
20230619,092900,568744720,6400,6400,6400,6400,43
|
|
20230619,092800,568469520,6400,6400,6400,6400,518
|
|
20230619,092700,565154320,6400,6400,6400,6400,249
|
|
20230619,092600,563560720,6400,6420,6420,6400,430
|
|
20230619,092500,560802120,6420,6430,6430,6420,104
|
|
20230619,092400,560134420,6430,6430,6430,6430,416
|
|
20230619,092300,557459540,6430,6400,6430,6400,4144
|
|
20230619,092200,530874680,6390,6360,6390,6360,867
|
|
20230619,092100,525335060,6360,6410,6410,6350,6037
|
|
20230619,092000,486848870,6410,6420,6420,6390,2670
|
|
20230619,091900,469750870,6410,6420,6420,6410,557
|
|
20230619,091800,466175350,6430,6420,6430,6420,234
|
|
20230619,091700,464673060,6420,6430,6430,6420,467
|
|
20230619,091600,461674870,6430,6440,6440,6420,3144
|
|
20230619,091500,441454720,6450,6450,6450,6450,665
|
|
20230619,091400,437165470,6450,6450,6450,6440,1046
|
|
20230619,091300,430420440,6450,6460,6460,6440,265
|
|
20230619,091200,428712040,6460,6440,6460,6440,1362
|
|
20230619,091100,419919200,6440,6460,6460,6440,2092
|
|
20230619,091000,406424620,6450,6450,6450,6440,2175
|
|
20230619,090900,392404870,6430,6440,6470,6430,2006
|
|
20230619,090800,379453340,6430,6440,6450,6420,1801
|
|
20230619,090700,367843280,6410,6410,6450,6400,1213
|
|
20230619,090600,360046640,6410,6440,6440,6410,5478
|
|
20230619,090500,324881430,6440,6460,6460,6440,1659
|
|
20230619,090400,314183610,6460,6480,6480,6440,5394
|
|
20230619,090300,279315030,6470,6440,6500,6440,17128
|
|
20230619,090200,168412110,6440,6430,6460,6400,8877
|
|
20230619,090100,111243450,6440,6360,6440,6360,15142
|
|
20230619,090000,14189480,6360,6350,6410,6350,2231
|