660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,195600,4163742090,6220,6220,6220,6220,0
|
|
20230619,195500,4163742090,6220,6220,6220,6220,0
|
|
20230619,195400,4163742090,6220,6220,6220,6220,0
|
|
20230619,195300,4163742090,6220,6220,6220,6220,0
|
|
20230619,195200,4163742090,6220,6220,6220,6220,0
|
|
20230619,195100,4163742090,6220,6220,6220,6220,0
|
|
20230619,195000,4163742090,6220,6220,6220,6220,0
|
|
20230619,194900,4163742090,6220,6220,6220,6220,0
|
|
20230619,194800,4163742090,6220,6220,6220,6220,0
|
|
20230619,194700,4163742090,6220,6220,6220,6220,0
|
|
20230619,194600,4163742090,6220,6220,6220,6220,0
|
|
20230619,194500,4163742090,6220,6220,6220,6220,0
|
|
20230619,194400,4163742090,6220,6220,6220,6220,0
|
|
20230619,194300,4163742090,6220,6220,6220,6220,0
|
|
20230619,194200,4163742090,6220,6220,6220,6220,0
|
|
20230619,194100,4163742090,6220,6220,6220,6220,0
|
|
20230619,194000,4163742090,6220,6220,6220,6220,0
|
|
20230619,193900,4163742090,6220,6220,6220,6220,0
|
|
20230619,193800,4163742090,6220,6220,6220,6220,0
|
|
20230619,193700,4163742090,6220,6220,6220,6220,0
|
|
20230619,193600,4163742090,6220,6220,6220,6220,0
|
|
20230619,193500,4163742090,6220,6220,6220,6220,0
|
|
20230619,193400,4163742090,6220,6220,6220,6220,0
|
|
20230619,193300,4163742090,6220,6220,6220,6220,0
|
|
20230619,193200,4163742090,6220,6220,6220,6220,0
|
|
20230619,193100,4163742090,6220,6220,6220,6220,0
|
|
20230619,193000,4163742090,6220,6220,6220,6220,0
|
|
20230619,192900,4163742090,6220,6220,6220,6220,0
|
|
20230619,192800,4163742090,6220,6220,6220,6220,0
|
|
20230619,192700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,192600,4163742090,6220,6220,6220,6220,0
|
|
20230619,192500,4163742090,6220,6220,6220,6220,0
|
|
20230619,192400,4163742090,6220,6220,6220,6220,0
|
|
20230619,192300,4163742090,6220,6220,6220,6220,0
|
|
20230619,192200,4163742090,6220,6220,6220,6220,0
|
|
20230619,192100,4163742090,6220,6220,6220,6220,0
|
|
20230619,192000,4163742090,6220,6220,6220,6220,0
|
|
20230619,191900,4163742090,6220,6220,6220,6220,0
|
|
20230619,191800,4163742090,6220,6220,6220,6220,0
|
|
20230619,191700,4163742090,6220,6220,6220,6220,0
|
|
20230619,191600,4163742090,6220,6220,6220,6220,0
|
|
20230619,191500,4163742090,6220,6220,6220,6220,0
|
|
20230619,191400,4163742090,6220,6220,6220,6220,0
|
|
20230619,191300,4163742090,6220,6220,6220,6220,0
|
|
20230619,191200,4163742090,6220,6220,6220,6220,0
|
|
20230619,191100,4163742090,6220,6220,6220,6220,0
|
|
20230619,191000,4163742090,6220,6220,6220,6220,0
|
|
20230619,190900,4163742090,6220,6220,6220,6220,0
|
|
20230619,190800,4163742090,6220,6220,6220,6220,0
|
|
20230619,190700,4163742090,6220,6220,6220,6220,0
|
|
20230619,190600,4163742090,6220,6220,6220,6220,0
|
|
20230619,190500,4163742090,6220,6220,6220,6220,0
|
|
20230619,190400,4163742090,6220,6220,6220,6220,0
|
|
20230619,190300,4163742090,6220,6220,6220,6220,0
|
|
20230619,190200,4163742090,6220,6220,6220,6220,0
|
|
20230619,190100,4163742090,6220,6220,6220,6220,0
|
|
20230619,190000,4163742090,6220,6220,6220,6220,0
|
|
20230619,185900,4163742090,6220,6220,6220,6220,0
|
|
20230619,185800,4163742090,6220,6220,6220,6220,0
|
|
20230619,185700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,185600,4163742090,6220,6220,6220,6220,0
|
|
20230619,185500,4163742090,6220,6220,6220,6220,0
|
|
20230619,185400,4163742090,6220,6220,6220,6220,0
|
|
20230619,185300,4163742090,6220,6220,6220,6220,0
|
|
20230619,185200,4163742090,6220,6220,6220,6220,0
|
|
20230619,185100,4163742090,6220,6220,6220,6220,0
|
|
20230619,185000,4163742090,6220,6220,6220,6220,0
|
|
20230619,184900,4163742090,6220,6220,6220,6220,0
|
|
20230619,184800,4163742090,6220,6220,6220,6220,0
|
|
20230619,184700,4163742090,6220,6220,6220,6220,0
|
|
20230619,184600,4163742090,6220,6220,6220,6220,0
|
|
20230619,184500,4163742090,6220,6220,6220,6220,0
|
|
20230619,184400,4163742090,6220,6220,6220,6220,0
|
|
20230619,184300,4163742090,6220,6220,6220,6220,0
|
|
20230619,184200,4163742090,6220,6220,6220,6220,0
|
|
20230619,184100,4163742090,6220,6220,6220,6220,0
|
|
20230619,184000,4163742090,6220,6220,6220,6220,0
|
|
20230619,183900,4163742090,6220,6220,6220,6220,0
|
|
20230619,183800,4163742090,6220,6220,6220,6220,0
|
|
20230619,183700,4163742090,6220,6220,6220,6220,0
|
|
20230619,183600,4163742090,6220,6220,6220,6220,0
|
|
20230619,183500,4163742090,6220,6220,6220,6220,0
|
|
20230619,183400,4163742090,6220,6220,6220,6220,0
|
|
20230619,183300,4163742090,6220,6220,6220,6220,0
|
|
20230619,183200,4163742090,6220,6220,6220,6220,0
|
|
20230619,183100,4163742090,6220,6220,6220,6220,0
|
|
20230619,183000,4163742090,6220,6220,6220,6220,0
|
|
20230619,182900,4163742090,6220,6220,6220,6220,0
|
|
20230619,182800,4163742090,6220,6220,6220,6220,0
|
|
20230619,182700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,182600,4163742090,6220,6220,6220,6220,0
|
|
20230619,182500,4163742090,6220,6220,6220,6220,0
|
|
20230619,182400,4163742090,6220,6220,6220,6220,0
|
|
20230619,182300,4163742090,6220,6220,6220,6220,0
|
|
20230619,182200,4163742090,6220,6220,6220,6220,0
|
|
20230619,182100,4163742090,6220,6220,6220,6220,0
|
|
20230619,182000,4163742090,6220,6220,6220,6220,0
|
|
20230619,181900,4163742090,6220,6220,6220,6220,0
|
|
20230619,181800,4163742090,6220,6220,6220,6220,0
|
|
20230619,181700,4163742090,6220,6220,6220,6220,0
|
|
20230619,181600,4163742090,6220,6220,6220,6220,0
|
|
20230619,181500,4163742090,6220,6220,6220,6220,0
|
|
20230619,181400,4163742090,6220,6220,6220,6220,0
|
|
20230619,181300,4163742090,6220,6220,6220,6220,0
|
|
20230619,181200,4163742090,6220,6220,6220,6220,0
|
|
20230619,181100,4163742090,6220,6220,6220,6220,0
|
|
20230619,181000,4163742090,6220,6220,6220,6220,0
|
|
20230619,180900,4163742090,6220,6220,6220,6220,0
|
|
20230619,180800,4163742090,6220,6220,6220,6220,0
|
|
20230619,180700,4163742090,6220,6220,6220,6220,0
|
|
20230619,180600,4163742090,6220,6220,6220,6220,0
|
|
20230619,180500,4163742090,6220,6220,6220,6220,0
|
|
20230619,180400,4163742090,6220,6220,6220,6220,0
|
|
20230619,180300,4163742090,6220,6220,6220,6220,0
|
|
20230619,180200,4163742090,6220,6220,6220,6220,0
|
|
20230619,180100,4163742090,6220,6220,6220,6220,0
|
|
20230619,180000,4163742090,6220,6220,6220,6220,0
|
|
20230619,175900,4163742090,6220,6220,6220,6220,0
|
|
20230619,175800,4163742090,6220,6220,6220,6220,0
|
|
20230619,175700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,175600,4163742090,6220,6220,6220,6220,0
|
|
20230619,175500,4163742090,6220,6220,6220,6220,0
|
|
20230619,175400,4163742090,6220,6220,6220,6220,0
|
|
20230619,175300,4163742090,6220,6220,6220,6220,0
|
|
20230619,175200,4163742090,6220,6220,6220,6220,0
|
|
20230619,175100,4163742090,6220,6220,6220,6220,0
|
|
20230619,175000,4163742090,6220,6220,6220,6220,0
|
|
20230619,174900,4163742090,6220,6220,6220,6220,0
|
|
20230619,174800,4163742090,6220,6220,6220,6220,0
|
|
20230619,174700,4163742090,6220,6220,6220,6220,0
|
|
20230619,174600,4163742090,6220,6220,6220,6220,0
|
|
20230619,174500,4163742090,6220,6220,6220,6220,0
|
|
20230619,174400,4163742090,6220,6220,6220,6220,0
|
|
20230619,174300,4163742090,6220,6220,6220,6220,0
|
|
20230619,174200,4163742090,6220,6220,6220,6220,0
|
|
20230619,174100,4163742090,6220,6220,6220,6220,0
|
|
20230619,174000,4163742090,6220,6220,6220,6220,0
|
|
20230619,173900,4163742090,6220,6220,6220,6220,0
|
|
20230619,173800,4163742090,6220,6220,6220,6220,0
|
|
20230619,173700,4163742090,6220,6220,6220,6220,0
|
|
20230619,173600,4163742090,6220,6220,6220,6220,0
|
|
20230619,173500,4163742090,6220,6220,6220,6220,0
|
|
20230619,173400,4163742090,6220,6220,6220,6220,0
|
|
20230619,173300,4163742090,6220,6220,6220,6220,0
|
|
20230619,173200,4163742090,6220,6220,6220,6220,0
|
|
20230619,173100,4163742090,6220,6220,6220,6220,0
|
|
20230619,173000,4163742090,6220,6220,6220,6220,0
|
|
20230619,172900,4163742090,6220,6220,6220,6220,0
|
|
20230619,172800,4163742090,6220,6220,6220,6220,0
|
|
20230619,172700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,172600,4163742090,6220,6220,6220,6220,0
|
|
20230619,172500,4163742090,6220,6220,6220,6220,0
|
|
20230619,172400,4163742090,6220,6220,6220,6220,0
|
|
20230619,172300,4163742090,6220,6220,6220,6220,0
|
|
20230619,172200,4163742090,6220,6220,6220,6220,0
|
|
20230619,172100,4163742090,6220,6220,6220,6220,0
|
|
20230619,172000,4163742090,6220,6220,6220,6220,0
|
|
20230619,171900,4163742090,6220,6220,6220,6220,0
|
|
20230619,171800,4163742090,6220,6220,6220,6220,0
|
|
20230619,171700,4163742090,6220,6220,6220,6220,0
|
|
20230619,171600,4163742090,6220,6220,6220,6220,0
|
|
20230619,171500,4163742090,6220,6220,6220,6220,0
|
|
20230619,171400,4163742090,6220,6220,6220,6220,0
|
|
20230619,171300,4163742090,6220,6220,6220,6220,0
|
|
20230619,171200,4163742090,6220,6220,6220,6220,0
|
|
20230619,171100,4163742090,6220,6220,6220,6220,0
|
|
20230619,171000,4163742090,6220,6220,6220,6220,0
|
|
20230619,170900,4163742090,6220,6220,6220,6220,0
|
|
20230619,170800,4163742090,6220,6220,6220,6220,0
|
|
20230619,170700,4163742090,6220,6220,6220,6220,0
|
|
20230619,170600,4163742090,6220,6220,6220,6220,0
|
|
20230619,170500,4163742090,6220,6220,6220,6220,0
|
|
20230619,170400,4163742090,6220,6220,6220,6220,0
|
|
20230619,170300,4163742090,6220,6220,6220,6220,0
|
|
20230619,170200,4163742090,6220,6220,6220,6220,0
|
|
20230619,170100,4163742090,6220,6220,6220,6220,0
|
|
20230619,170000,4163742090,6220,6220,6220,6220,0
|
|
20230619,165900,4163742090,6220,6220,6220,6220,0
|
|
20230619,165800,4163742090,6220,6220,6220,6220,0
|
|
20230619,165700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,165600,4163742090,6220,6220,6220,6220,0
|
|
20230619,165500,4163742090,6220,6220,6220,6220,0
|
|
20230619,165400,4163742090,6220,6220,6220,6220,0
|
|
20230619,165300,4163742090,6220,6220,6220,6220,0
|
|
20230619,165200,4163742090,6220,6220,6220,6220,0
|
|
20230619,165100,4163742090,6220,6220,6220,6220,0
|
|
20230619,165000,4163742090,6220,6220,6220,6220,0
|
|
20230619,164900,4163742090,6220,6220,6220,6220,0
|
|
20230619,164800,4163742090,6220,6220,6220,6220,0
|
|
20230619,164700,4163742090,6220,6220,6220,6220,0
|
|
20230619,164600,4163742090,6220,6220,6220,6220,0
|
|
20230619,164500,4163742090,6220,6220,6220,6220,0
|
|
20230619,164400,4163742090,6220,6220,6220,6220,0
|
|
20230619,164300,4163742090,6220,6220,6220,6220,0
|
|
20230619,164200,4163742090,6220,6220,6220,6220,0
|
|
20230619,164100,4163742090,6220,6220,6220,6220,0
|
|
20230619,164000,4163742090,6220,6220,6220,6220,0
|
|
20230619,163900,4163742090,6220,6220,6220,6220,0
|
|
20230619,163800,4163742090,6220,6220,6220,6220,0
|
|
20230619,163700,4163742090,6220,6220,6220,6220,0
|
|
20230619,163600,4163742090,6220,6220,6220,6220,0
|
|
20230619,163500,4163742090,6220,6220,6220,6220,0
|
|
20230619,163400,4163742090,6220,6220,6220,6220,0
|
|
20230619,163300,4163742090,6220,6220,6220,6220,0
|
|
20230619,163200,4163742090,6220,6220,6220,6220,0
|
|
20230619,163100,4163742090,6220,6220,6220,6220,0
|
|
20230619,163000,4163742090,6220,6220,6220,6220,0
|
|
20230619,162900,4163742090,6220,6220,6220,6220,0
|
|
20230619,162800,4163742090,6220,6220,6220,6220,0
|
|
20230619,162700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,162600,4163742090,6220,6220,6220,6220,0
|
|
20230619,162500,4163742090,6220,6220,6220,6220,0
|
|
20230619,162400,4163742090,6220,6220,6220,6220,0
|
|
20230619,162300,4163742090,6220,6220,6220,6220,0
|
|
20230619,162200,4163742090,6220,6220,6220,6220,0
|
|
20230619,162100,4163742090,6220,6220,6220,6220,0
|
|
20230619,162000,4163742090,6220,6220,6220,6220,0
|
|
20230619,161900,4163742090,6220,6220,6220,6220,0
|
|
20230619,161800,4163742090,6220,6220,6220,6220,0
|
|
20230619,161700,4163742090,6220,6220,6220,6220,0
|
|
20230619,161600,4163742090,6220,6220,6220,6220,0
|
|
20230619,161500,4163742090,6220,6220,6220,6220,0
|
|
20230619,161400,4163742090,6220,6220,6220,6220,0
|
|
20230619,161300,4163742090,6220,6220,6220,6220,0
|
|
20230619,161200,4163742090,6220,6220,6220,6220,0
|
|
20230619,161100,4163742090,6220,6220,6220,6220,0
|
|
20230619,161000,4163742090,6220,6220,6220,6220,0
|
|
20230619,160900,4163742090,6220,6220,6220,6220,0
|
|
20230619,160800,4163742090,6220,6220,6220,6220,0
|
|
20230619,160700,4163742090,6220,6220,6220,6220,0
|
|
20230619,160600,4163742090,6220,6220,6220,6220,0
|
|
20230619,160500,4163742090,6220,6220,6220,6220,0
|
|
20230619,160400,4163742090,6220,6220,6220,6220,0
|
|
20230619,160300,4163742090,6220,6220,6220,6220,0
|
|
20230619,160200,4163742090,6220,6220,6220,6220,0
|
|
20230619,160100,4163742090,6220,6220,6220,6220,0
|
|
20230619,160000,4163742090,6220,6220,6220,6220,0
|
|
20230619,155900,4163742090,6220,6220,6220,6220,0
|
|
20230619,155800,4163742090,6220,6220,6220,6220,0
|
|
20230619,155700,4163742090,6220,6220,6220,6220,5359
|
|
20230619,155600,4163742090,6220,6220,6220,6220,0
|
|
20230619,155500,4163742090,6220,6220,6220,6220,0
|
|
20230619,155400,4163742090,6220,6220,6220,6220,0
|
|
20230619,155300,4163742090,6220,6220,6220,6220,0
|
|
20230619,155200,4163742090,6220,6220,6220,6220,0
|
|
20230619,155100,4163742090,6220,6220,6220,6220,0
|
|
20230619,155000,4163742090,6220,6220,6220,6220,0
|
|
20230619,154900,4163742090,6220,6220,6220,6220,0
|
|
20230619,154800,4163742090,6220,6220,6220,6220,0
|
|
20230619,154700,4163742090,6220,6220,6220,6220,0
|
|
20230619,154600,4163742090,6220,6220,6220,6220,0
|
|
20230619,154500,4163742090,6220,6220,6220,6220,0
|
|
20230619,154400,4163742090,6220,6220,6220,6220,0
|
|
20230619,154300,4163742090,6220,6220,6220,6220,0
|
|
20230619,154200,4163742090,6220,6220,6220,6220,0
|
|
20230619,154100,4163742090,6220,6220,6220,6220,0
|
|
20230619,154000,4163742090,6220,6220,6220,6220,0
|
|
20230619,153900,4163742090,6220,6220,6220,6220,0
|
|
20230619,153800,4163742090,6220,6220,6220,6220,0
|
|
20230619,153700,4163742090,6220,6220,6220,6220,0
|
|
20230619,153600,4163742090,6220,6220,6220,6220,0
|
|
20230619,153500,4163742090,6220,6220,6220,6220,0
|
|
20230619,153400,4163742090,6220,6220,6220,6220,0
|
|
20230619,153300,4163742090,6220,6220,6220,6220,0
|
|
20230619,153200,4163742090,6220,6220,6220,6220,0
|
|
20230619,153100,4163742090,6220,6220,6220,6220,0
|
|
20230619,153000,4163742090,6220,6220,6220,6220,5359
|
|
20230619,152900,4130409110,6230,6230,6230,6230,0
|
|
20230619,152800,4130409110,6230,6230,6230,6230,0
|
|
20230619,152700,4130409110,6230,6230,6230,6230,0
|
|
20230619,152600,4130409110,6230,6230,6230,6230,0
|
|
20230619,152500,4130409110,6230,6230,6230,6230,0
|
|
20230619,152400,4130409110,6230,6230,6230,6230,0
|
|
20230619,152300,4130409110,6230,6230,6230,6230,0
|
|
20230619,152200,4130409110,6230,6230,6230,6230,0
|
|
20230619,152100,4130409110,6230,6230,6230,6230,0
|
|
20230619,152000,4130409110,6230,6230,6230,6230,0
|
|
20230619,151900,4130409110,6230,6240,6250,6220,1488
|
|
20230619,151800,4121134400,6240,6220,6240,6220,2098
|
|
20230619,151700,4108058980,6220,6220,6220,6220,15
|
|
20230619,151600,4107965680,6220,6230,6230,6220,261
|
|
20230619,151500,4106342050,6220,6210,6220,6210,23
|
|
20230619,151400,4106199050,6250,6250,6250,6250,33
|
|
20230619,151300,4105992800,6260,6200,6260,6190,456
|
|
20230619,151200,4103159150,6200,6200,6200,6200,15
|
|
20230619,151100,4103066150,6200,6200,6200,6200,1
|
|
20230619,151000,4103059950,6190,6180,6190,6170,14305
|
|
20230619,150900,4014526530,6170,6180,6180,6170,2228
|
|
20230619,150800,4000757630,6180,6190,6190,6180,1429
|
|
20230619,150700,3991914310,6190,6190,6190,6190,14
|
|
20230619,150600,3991827650,6190,6190,6190,6190,58
|
|
20230619,150500,3991468630,6190,6190,6190,6190,60
|
|
20230619,150400,3991097230,6190,6200,6200,6190,1101
|
|
20230619,150300,3984271430,6200,6200,6200,6200,9
|
|
20230619,150200,3984215630,6190,6190,6190,6190,46
|
|
20230619,150100,3983930890,6190,6190,6190,6170,5272
|
|
20230619,150000,3951348230,6190,6190,6190,6190,0
|
|
20230619,145900,3951348230,6190,6190,6210,6190,195
|
|
20230619,145800,3950140240,6190,6190,6200,6190,601
|
|
20230619,145700,3946415500,6190,6190,6190,6190,0
|
|
20230619,145600,3946415500,6190,6200,6200,6190,16
|
|
20230619,145500,3946316440,6200,6200,6200,6200,0
|
|
20230619,145400,3946316440,6200,6200,6200,6190,23
|
|
20230619,145300,3946173850,6200,6200,6200,6200,20
|
|
20230619,145200,3946049850,6200,6190,6200,6190,50
|
|
20230619,145100,3945740340,6200,6200,6200,6200,1
|
|
20230619,145000,3945734140,6190,6190,6190,6190,0
|
|
20230619,144900,3945734140,6190,6200,6200,6190,153
|
|
20230619,144800,3944786840,6180,6200,6200,6180,227
|
|
20230619,144700,3943383800,6180,6180,6180,6180,1
|
|
20230619,144600,3943377620,6180,6190,6190,6180,1000
|
|
20230619,144500,3937191430,6190,6190,6190,6190,734
|
|
20230619,144400,3932647970,6200,6220,6220,6190,228
|
|
20230619,144300,3931236420,6190,6200,6200,6180,5671
|
|
20230619,144200,3896150670,6200,6200,6200,6200,1
|
|
20230619,144100,3896144470,6200,6200,6200,6200,19
|
|
20230619,144000,3896026670,6210,6210,6210,6210,50
|
|
20230619,143900,3895716170,6200,6200,6200,6200,0
|
|
20230619,143800,3895716170,6200,6210,6210,6200,144
|
|
20230619,143700,3894823070,6210,6210,6210,6210,16
|
|
20230619,143600,3894723710,6190,6190,6190,6190,0
|
|
20230619,143500,3894723710,6190,6190,6190,6190,0
|
|
20230619,143400,3894723710,6190,6190,6190,6190,0
|
|
20230619,143300,3894723710,6190,6190,6190,6190,0
|
|
20230619,143200,3894723710,6190,6190,6190,6190,0
|
|
20230619,143100,3894723710,6190,6190,6190,6190,0
|
|
20230619,143000,3894723710,6190,6190,6190,6190,0
|
|
20230619,142900,3894723710,6190,6200,6200,6190,100
|
|
20230619,142800,3894104670,6190,6190,6190,6190,0
|
|
20230619,142700,3894104670,6190,6200,6200,6190,1906
|
|
20230619,142600,3882303700,6220,6220,6220,6220,300
|
|
20230619,142500,3880437700,6220,6220,6220,6220,1
|
|
20230619,142400,3880431480,6200,6200,6200,6200,11
|
|
20230619,142300,3880363280,6190,6190,6190,6190,0
|
|
20230619,142200,3880363280,6190,6200,6200,6190,303
|
|
20230619,142100,3878487670,6200,6210,6210,6190,843
|
|
20230619,142000,3873268340,6200,6200,6200,6200,169
|
|
20230619,141900,3872220540,6190,6190,6190,6190,230
|
|
20230619,141800,3870796840,6190,6200,6200,6190,276
|
|
20230619,141700,3869087640,6190,6210,6210,6190,663
|
|
20230619,141600,3864977640,6210,6210,6210,6210,15
|
|
20230619,141500,3864884490,6210,6210,6210,6210,34
|
|
20230619,141400,3864673350,6210,6210,6210,6210,41
|
|
20230619,141300,3864418740,6210,6190,6210,6190,114
|
|
20230619,141200,3863713000,6190,6190,6190,6190,0
|
|
20230619,141100,3863713000,6190,6200,6200,6190,700
|
|
20230619,141000,3859379560,6200,6200,6200,6200,0
|
|
20230619,140900,3859379560,6200,6200,6200,6200,1
|
|
20230619,140800,3859373360,6200,6200,6200,6200,92
|
|
20230619,140700,3858802960,6190,6200,6200,6190,160
|
|
20230619,140600,3857812550,6180,6240,6240,6180,10205
|
|
20230619,140500,3794509790,6240,6240,6240,6240,135
|
|
20230619,140400,3793667390,6240,6250,6250,6240,1387
|
|
20230619,140300,3785006510,6240,6240,6240,6240,750
|
|
20230619,140200,3780326510,6240,6230,6240,6230,9
|
|
20230619,140100,3780270430,6240,6240,6240,6230,97
|
|
20230619,140000,3779666080,6230,6240,6240,6230,120
|
|
20230619,135900,3778918360,6240,6240,6240,6240,2439
|
|
20230619,135800,3763699000,6240,6240,6240,6240,575
|
|
20230619,135700,3760111000,6240,6240,6240,6240,36
|
|
20230619,135600,3759886360,6240,6240,6240,6240,35
|
|
20230619,135500,3759667960,6250,6250,6250,6240,961
|
|
20230619,135400,3753661990,6250,6250,6250,6250,0
|
|
20230619,135300,3753661990,6250,6250,6250,6250,21
|
|
20230619,135200,3753530740,6260,6240,6260,6240,101
|
|
20230619,135100,3752898500,6240,6240,6250,6240,502
|
|
20230619,135000,3749765920,6260,6260,6260,6260,206
|
|
20230619,134900,3748476360,6260,6260,6260,6260,0
|
|
20230619,134800,3748476360,6260,6240,6260,6240,222
|
|
20230619,134700,3747091040,6240,6240,6240,6240,556
|
|
20230619,134600,3743621600,6240,6230,6240,6230,807
|
|
20230619,134500,3738586070,6230,6230,6240,6230,2498
|
|
20230619,134400,3723023430,6240,6250,6250,6240,2741
|
|
20230619,134300,3705919290,6260,6250,6260,6250,4453
|
|
20230619,134200,3678087910,6260,6250,6260,6250,203
|
|
20230619,134100,3676817560,6250,6250,6250,6250,989
|
|
20230619,134000,3670636310,6250,6240,6250,6240,209
|
|
20230619,133900,3669330530,6240,6240,6240,6240,4
|
|
20230619,133800,3669305570,6240,6230,6240,6230,1235
|
|
20230619,133700,3661599320,6230,6230,6230,6230,163
|
|
20230619,133600,3660583830,6230,6240,6250,6230,261
|
|
20230619,133500,3658956940,6240,6240,6240,6230,4196
|
|
20230619,133400,3632774190,6240,6240,6240,6240,1000
|
|
20230619,133300,3626534190,6220,6220,6220,6220,55
|
|
20230619,133200,3626192090,6220,6220,6220,6220,200
|
|
20230619,133100,3624948090,6220,6230,6240,6220,28
|
|
20230619,133000,3624773630,6240,6240,6240,6240,1000
|
|
20230619,132900,3618533630,6240,6230,6240,6230,2
|
|
20230619,132800,3618521160,6210,6230,6250,6210,507
|
|
20230619,132700,3615366400,6240,6240,6240,6230,1139
|
|
20230619,132600,3608259960,6210,6230,6230,6210,2016
|
|
20230619,132500,3595736050,6230,6230,6230,6230,1
|
|
20230619,132400,3595729820,6260,6220,6260,6220,451
|
|
20230619,132300,3592915950,6220,6230,6230,6220,52
|
|
20230619,132200,3592592410,6240,6240,6240,6240,222
|
|
20230619,132100,3591207130,6230,6230,6230,6230,20
|
|
20230619,132000,3591082530,6230,6230,6230,6230,193
|
|
20230619,131900,3589880140,6210,6210,6230,6210,306
|
|
20230619,131800,3587977180,6210,6200,6210,6200,224
|
|
20230619,131700,3586587140,6200,6200,6200,6200,100
|
|
20230619,131600,3585967140,6200,6200,6200,6200,100
|
|
20230619,131500,3585347140,6200,6210,6210,6200,12
|
|
20230619,131400,3585272720,6210,6210,6210,6210,173
|
|
20230619,131300,3584198390,6210,6210,6210,6210,0
|
|
20230619,131200,3584198390,6210,6210,6210,6210,3373
|
|
20230619,131100,3563252060,6200,6190,6200,6190,350
|
|
20230619,131000,3561082560,6210,6200,6210,6200,1702
|
|
20230619,130900,3550530150,6190,6200,6200,6190,101
|
|
20230619,130800,3549903960,6210,6210,6210,6200,4004
|
|
20230619,130700,3525073400,6210,6210,6210,6210,2455
|
|
20230619,130600,3509827850,6210,6210,6210,6210,548
|
|
20230619,130500,3506424770,6200,6250,6250,6200,648
|
|
20230619,130400,3502396600,6250,6230,6250,6230,5
|
|
20230619,130300,3502365430,6210,6220,6220,6210,126
|
|
20230619,130200,3501581770,6210,6210,6210,6210,400
|
|
20230619,130100,3499097770,6210,6220,6220,6210,100
|
|
20230619,130000,3498476620,6220,6210,6220,6210,592
|
|
20230619,125900,3494800280,6200,6200,6200,6200,300
|
|
20230619,125800,3492940280,6200,6200,6200,6200,10
|
|
20230619,125700,3492878280,6200,6200,6200,6200,679
|
|
20230619,125600,3488668480,6200,6210,6210,6200,11317
|
|
20230619,125500,3418502070,6210,6210,6210,6210,3352
|
|
20230619,125400,3397686150,6220,6230,6230,6220,1993
|
|
20230619,125300,3385289650,6230,6230,6230,6230,1
|
|
20230619,125200,3385283420,6220,6220,6220,6220,0
|
|
20230619,125100,3385283420,6220,6220,6220,6220,1500
|
|
20230619,125000,3375953420,6230,6240,6240,6220,973
|
|
20230619,124900,3369893640,6240,6240,6240,6240,1
|
|
20230619,124800,3369887400,6240,6240,6240,6240,0
|
|
20230619,124700,3369887400,6240,6250,6250,6240,1047
|
|
20230619,124600,3363354070,6250,6250,6260,6250,215
|
|
20230619,124500,3362010300,6250,6250,6260,6240,58
|
|
20230619,124400,3361647800,6240,6240,6240,6240,1000
|
|
20230619,124300,3355407800,6240,6240,6240,6240,80
|
|
20230619,124200,3354908600,6240,6230,6240,6230,84
|
|
20230619,124100,3354384540,6230,6230,6230,6230,0
|
|
20230619,124000,3354384540,6230,6240,6240,6230,135
|
|
20230619,123900,3353542240,6220,6220,6220,6220,1000
|
|
20230619,123800,3347322240,6220,6220,6220,6220,0
|
|
20230619,123700,3347322240,6220,6220,6220,6220,0
|
|
20230619,123600,3347322240,6220,6230,6230,6220,217
|
|
20230619,123500,3345972330,6230,6230,6230,6230,225
|
|
20230619,123400,3344570580,6220,6230,6230,6220,2192
|
|
20230619,123300,3330921010,6230,6230,6230,6230,0
|
|
20230619,123200,3330921010,6230,6230,6230,6230,400
|
|
20230619,123100,3328429010,6230,6240,6240,6230,430
|
|
20230619,123000,3325749610,6240,6240,6250,6230,1658
|
|
20230619,122900,3315405200,6240,6240,6240,6240,106
|
|
20230619,122800,3314743760,6250,6240,6250,6240,210
|
|
20230619,122700,3313431360,6240,6240,6240,6230,600
|
|
20230619,122600,3309688360,6250,6250,6250,6230,3233
|
|
20230619,122500,3289529110,6250,6250,6250,6250,362
|
|
20230619,122400,3287266610,6250,6250,6250,6250,15
|
|
20230619,122300,3287172860,6250,6250,6250,6250,231
|
|
20230619,122200,3285729110,6240,6240,6240,6240,9
|
|
20230619,122100,3285672950,6240,6240,6240,6240,51
|
|
20230619,122000,3285354710,6250,6250,6250,6250,200
|
|
20230619,121900,3284104710,6250,6240,6250,6240,1204
|
|
20230619,121800,3276580180,6240,6240,6250,6240,548
|
|
20230619,121700,3273155660,6250,6250,6250,6240,737
|
|
20230619,121600,3268549580,6260,6250,6260,6250,62
|
|
20230619,121500,3268161470,6270,6270,6270,6270,1300
|
|
20230619,121400,3260010470,6250,6260,6260,6250,297
|
|
20230619,121300,3258152250,6260,6250,6260,6250,78
|
|
20230619,121200,3257663980,6260,6260,6260,6260,16
|
|
20230619,121100,3257563820,6260,6260,6260,6260,34
|
|
20230619,121000,3257350980,6260,6260,6260,6260,1337
|
|
20230619,120900,3248981360,6270,6300,6300,6270,7353
|
|
20230619,120800,3202774580,6300,6300,6300,6300,1
|
|
20230619,120700,3202768280,6300,6310,6310,6300,14
|
|
20230619,120600,3202680040,6300,6300,6300,6300,37
|
|
20230619,120500,3202446940,6310,6310,6310,6310,168
|
|
20230619,120400,3201386860,6310,6310,6310,6310,0
|
|
20230619,120300,3201386860,6310,6310,6310,6310,1292
|
|
20230619,120200,3193234340,6310,6320,6320,6310,501
|
|
20230619,120100,3190068170,6320,6320,6320,6320,0
|
|
20230619,120000,3190068170,6320,6320,6320,6320,0
|
|
20230619,115900,3190068170,6320,6320,6320,6320,0
|
|
20230619,115800,3190068170,6320,6320,6320,6320,0
|
|
20230619,115700,3190068170,6320,6320,6320,6320,2
|
|
20230619,115600,3190055530,6320,6320,6320,6320,3
|
|
20230619,115500,3190036570,6320,6320,6320,6320,73
|
|
20230619,115400,3189575210,6320,6320,6320,6320,16
|
|
20230619,115300,3189474090,6320,6320,6320,6320,1
|
|
20230619,115200,3189467770,6330,6320,6330,6320,40
|
|
20230619,115100,3189214580,6320,6320,6320,6320,1
|
|
20230619,115000,3189208260,6320,6320,6320,6320,35
|
|
20230619,114900,3188987060,6320,6320,6320,6320,2
|
|
20230619,114800,3188974420,6320,6320,6320,6320,3
|
|
20230619,114700,3188955460,6320,6320,6320,6320,71
|
|
20230619,114600,3188506740,6320,6320,6320,6320,35
|
|
20230619,114500,3188285540,6320,6320,6320,6320,1
|
|
20230619,114400,3188279220,6320,6310,6320,6310,51
|
|
20230619,114300,3187957110,6310,6310,6310,6310,20
|
|
20230619,114200,3187830910,6310,6300,6310,6300,556
|
|
20230619,114100,3184322570,6300,6300,6300,6300,16
|
|
20230619,114000,3184221770,6300,6320,6320,6300,10951
|
|
20230619,113900,3115182510,6320,6330,6330,6320,2077
|
|
20230619,113800,3102055860,6330,6330,6340,6330,1576
|
|
20230619,113700,3092074780,6330,6330,6340,6330,1124
|
|
20230619,113600,3084949850,6340,6330,6340,6330,209
|
|
20230619,113500,3083625880,6340,6350,6350,6330,2066
|
|
20230619,113400,3070515790,6350,6350,6350,6350,904
|
|
20230619,113300,3064775390,6350,6350,6350,6350,403
|
|
20230619,113200,3062216340,6360,6370,6370,6360,514
|
|
20230619,113100,3058947290,6370,6370,6370,6370,762
|
|
20230619,113000,3054093350,6370,6370,6370,6370,0
|
|
20230619,112900,3054093350,6370,6370,6370,6370,2
|
|
20230619,112800,3054080610,6370,6370,6370,6370,0
|
|
20230619,112700,3054080610,6370,6370,6370,6370,19
|
|
20230619,112600,3053959580,6360,6360,6360,6360,0
|
|
20230619,112500,3053959580,6360,6360,6360,6360,0
|
|
20230619,112400,3053959580,6360,6360,6360,6360,75
|
|
20230619,112300,3053482580,6370,6370,6370,6370,0
|
|
20230619,112200,3053482580,6370,6350,6370,6350,1501
|
|
20230619,112100,3043921230,6340,6340,6340,6340,550
|
|
20230619,112000,3040434230,6340,6340,6350,6340,629
|
|
20230619,111900,3036445370,6340,6360,6360,6340,327
|
|
20230619,111800,3034368930,6370,6360,6370,6350,2177
|
|
20230619,111700,3020503010,6360,6350,6360,6350,147
|
|
20230619,111600,3019569530,6350,6380,6380,6350,6061
|
|
20230619,111500,2980992590,6380,6350,6380,6350,1760
|
|
20230619,111400,2969797310,6340,6340,6340,6340,0
|
|
20230619,111300,2969797310,6340,6340,6340,6340,2
|
|
20230619,111200,2969784630,6340,6340,6340,6340,19
|
|
20230619,111100,2969664170,6350,6350,6350,6350,27
|
|
20230619,111000,2969492720,6350,6350,6350,6350,507
|
|
20230619,110900,2966273270,6350,6350,6350,6350,0
|
|
20230619,110800,2966273270,6350,6350,6350,6350,128
|
|
20230619,110700,2965460470,6350,6350,6350,6350,272
|
|
20230619,110600,2963733270,6350,6350,6350,6350,3483
|
|
20230619,110500,2941616220,6350,6350,6350,6350,3745
|
|
20230619,110400,2917835470,6350,6350,6360,6350,365
|
|
20230619,110300,2915515790,6350,6360,6360,6350,1676
|
|
20230619,110200,2904869480,6370,6370,6370,6360,781
|
|
20230619,110100,2899895300,6370,6400,6400,6370,1158
|
|
20230619,110000,2892494250,6400,6410,6410,6400,1001
|
|
20230619,105900,2886079730,6410,6410,6410,6410,83
|
|
20230619,105800,2885547700,6410,6410,6410,6400,2949
|
|
20230619,105700,2866647390,6420,6430,6430,6420,1009
|
|
20230619,105600,2860169460,6420,6420,6420,6420,1
|
|
20230619,105500,2860163040,6440,6440,6440,6440,3
|
|
20230619,105400,2860143720,6440,6450,6450,6440,2530
|
|
20230619,105300,2843850510,6460,6450,6460,6450,2397
|
|
20230619,105200,2828389810,6450,6450,6450,6440,113
|
|
20230619,105100,2827661080,6450,6440,6460,6440,3978
|
|
20230619,105000,2801998380,6440,6430,6440,6420,4116
|
|
20230619,104900,2775506780,6420,6420,6420,6420,78
|
|
20230619,104800,2775006020,6420,6420,6420,6420,2
|
|
20230619,104700,2774993180,6420,6420,6420,6420,201
|
|
20230619,104600,2773702760,6410,6410,6410,6410,0
|
|
20230619,104500,2773702760,6410,6420,6420,6410,24
|
|
20230619,104400,2773548710,6420,6420,6420,6410,660
|
|
20230619,104300,2769316520,6430,6400,6430,6400,3005
|
|
20230619,104200,2750035200,6400,6400,6400,6400,2086
|
|
20230619,104100,2736684800,6400,6400,6400,6400,294
|
|
20230619,104000,2734803200,6420,6410,6420,6410,1168
|
|
20230619,103900,2727311210,6410,6410,6410,6410,50
|
|
20230619,103800,2726990710,6410,6430,6430,6400,1243
|
|
20230619,103700,2719011320,6430,6430,6430,6430,83
|
|
20230619,103600,2718477630,6430,6410,6430,6410,656
|
|
20230619,103500,2714272580,6400,6430,6430,6400,1491
|
|
20230619,103400,2704720780,6410,6410,6430,6400,3254
|
|
20230619,103300,2683860560,6410,6390,6410,6360,4455
|
|
20230619,103200,2655403650,6390,6430,6430,6390,6350
|
|
20230619,103100,2614705510,6430,6440,6440,6430,759
|
|
20230619,103000,2609822640,6440,6420,6440,6420,3819
|
|
20230619,102900,2585289320,6430,6440,6450,6430,7293
|
|
20230619,102800,2538374070,6450,6460,6460,6450,103
|
|
20230619,102700,2537709700,6460,6460,6460,6460,1251
|
|
20230619,102600,2529628240,6440,6440,6440,6440,2080
|
|
20230619,102500,2516233040,6440,6450,6450,6440,1160
|
|
20230619,102400,2508751330,6470,6450,6470,6440,573
|
|
20230619,102300,2505055140,6470,6470,6480,6440,1624
|
|
20230619,102200,2494579830,6480,6490,6490,6450,8982
|
|
20230619,102100,2436606200,6470,6490,6510,6470,5607
|
|
20230619,102000,2400166550,6500,6500,6510,6500,3406
|
|
20230619,101900,2378027540,6500,6510,6520,6500,4728
|
|
20230619,101800,2347228000,6510,6500,6520,6490,6183
|
|
20230619,101700,2307018090,6500,6490,6500,6490,4140
|
|
20230619,101600,2280112660,6490,6490,6500,6490,1468
|
|
20230619,101500,2270575330,6500,6490,6530,6490,1895
|
|
20230619,101400,2258222580,6470,6520,6540,6470,20665
|
|
20230619,101300,2123643240,6500,6510,6520,6500,17544
|
|
20230619,101200,2009490100,6500,6490,6500,6480,12646
|
|
20230619,101100,1927313320,6490,6480,6490,6480,9973
|
|
20230619,101000,1862638560,6490,6460,6500,6460,22749
|
|
20230619,100900,1715239810,6460,6440,6460,6420,9019
|
|
20230619,100800,1657129410,6440,6460,6460,6440,3540
|
|
20230619,100700,1634295650,6460,6450,6490,6450,7329
|
|
20230619,100600,1586908600,6450,6430,6450,6430,17805
|
|
20230619,100500,1472191620,6430,6430,6440,6410,4640
|
|
20230619,100400,1442365130,6420,6430,6430,6410,12971
|
|
20230619,100300,1359098180,6430,6440,6440,6420,1661
|
|
20230619,100200,1348426060,6420,6440,6440,6410,5528
|
|
20230619,100100,1312882430,6440,6380,6440,6380,36186
|
|
20230619,100000,1080774820,6370,6390,6390,6370,563
|
|
20230619,095900,1077177650,6390,6390,6390,6390,2163
|
|
20230619,095800,1063356080,6390,6390,6390,6390,657
|
|
20230619,095700,1059157850,6400,6350,6400,6350,25337
|
|
20230619,095600,897607120,6340,6330,6340,6330,2666
|
|
20230619,095500,880724620,6330,6320,6330,6320,141
|
|
20230619,095400,879832410,6320,6340,6340,6320,1845
|
|
20230619,095300,868145350,6330,6330,6340,6330,261
|
|
20230619,095200,866492780,6330,6330,6330,6330,44
|
|
20230619,095100,866214260,6320,6340,6350,6320,1507
|
|
20230619,095000,856664440,6340,6330,6340,6330,143
|
|
20230619,094900,855758780,6320,6310,6320,6310,401
|
|
20230619,094800,853227460,6330,6330,6330,6320,1529
|
|
20230619,094700,843563680,6330,6320,6330,6320,3377
|
|
20230619,094600,822205680,6320,6320,6320,6320,635
|
|
20230619,094500,818192480,6320,6340,6340,6320,134
|
|
20230619,094400,817343310,6340,6340,6340,6340,99
|
|
20230619,094300,816715650,6340,6340,6340,6340,189
|
|
20230619,094200,815517390,6350,6310,6350,6310,3967
|
|
20230619,094100,790381070,6320,6300,6350,6300,9896
|
|
20230619,094000,727834690,6300,6280,6300,6280,806
|
|
20230619,093900,722768890,6280,6290,6290,6280,585
|
|
20230619,093800,719089490,6300,6280,6320,6280,3463
|
|
20230619,093700,697273150,6280,6260,6280,6260,2639
|
|
20230619,093600,680727290,6250,6240,6260,6240,1864
|
|
20230619,093500,669093230,6230,6230,6230,6220,550
|
|
20230619,093400,665671730,6220,6220,6220,6220,5
|
|
20230619,093300,665640630,6220,6200,6220,6200,2354
|
|
20230619,093200,651022280,6180,6190,6190,6180,225
|
|
20230619,093100,649630980,6180,6180,6180,6180,0
|
|
20230619,093000,649630980,6180,6200,6200,6180,338
|
|
20230619,092900,647538200,6210,6200,6210,6200,477
|
|
20230619,092800,644579110,6180,6170,6180,6170,304
|
|
20230619,092700,642701430,6180,6180,6190,6180,860
|
|
20230619,092600,637386130,6180,6190,6240,6180,1268
|
|
20230619,092500,629535450,6190,6190,6200,6190,1236
|
|
20230619,092400,621875140,6190,6250,6270,6190,11686
|
|
20230619,092300,549186620,6270,6270,6270,6260,1844
|
|
20230619,092200,537640520,6270,6280,6280,6270,1665
|
|
20230619,092100,527200460,6300,6300,6300,6300,350
|
|
20230619,092000,524995460,6280,6310,6310,6280,7619
|
|
20230619,091900,477002990,6310,6310,6310,6300,7251
|
|
20230619,091800,431299180,6310,6310,6310,6310,110
|
|
20230619,091700,430605080,6310,6300,6340,6300,325
|
|
20230619,091600,428555040,6300,6350,6350,6300,1012
|
|
20230619,091500,422129440,6350,6300,6350,6300,3494
|
|
20230619,091400,400089720,6300,6320,6320,6300,2365
|
|
20230619,091300,385160850,6320,6310,6340,6310,1868
|
|
20230619,091200,373350430,6310,6310,6310,6300,98
|
|
20230619,091100,372732100,6310,6310,6310,6290,2050
|
|
20230619,091000,359824510,6310,6290,6320,6290,2477
|
|
20230619,090900,344208130,6260,6310,6310,6260,1010
|
|
20230619,090800,337866490,6320,6350,6350,6300,3818
|
|
20230619,090700,313780550,6320,6330,6350,6320,3500
|
|
20230619,090600,291599640,6370,6340,6370,6300,3464
|
|
20230619,090500,269635640,6370,6250,6370,6250,23394
|
|
20230619,090400,122137130,6240,6250,6250,6240,1983
|
|
20230619,090300,109743430,6250,6240,6250,6240,1353
|
|
20230619,090200,101287410,6240,6230,6260,6220,3110
|
|
20230619,090100,81866560,6220,6280,6290,6220,2274
|
|
20230619,090000,67640630,6300,6300,6300,6270,10743
|