595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185200,1439686840,19400,19400,19400,19400,4205
|
|
20230619,185100,1439686840,19400,19400,19400,19400,0
|
|
20230619,185000,1439686840,19400,19400,19400,19400,0
|
|
20230619,184900,1439686840,19400,19400,19400,19400,0
|
|
20230619,184800,1439686840,19400,19400,19400,19400,0
|
|
20230619,184700,1439686840,19400,19400,19400,19400,0
|
|
20230619,184600,1439686840,19400,19400,19400,19400,0
|
|
20230619,184500,1439686840,19400,19400,19400,19400,0
|
|
20230619,184400,1439686840,19400,19400,19400,19400,0
|
|
20230619,184300,1439686840,19400,19400,19400,19400,0
|
|
20230619,184200,1439686840,19400,19400,19400,19400,0
|
|
20230619,184100,1439686840,19400,19400,19400,19400,0
|
|
20230619,184000,1439686840,19400,19400,19400,19400,0
|
|
20230619,183900,1439686840,19400,19400,19400,19400,0
|
|
20230619,183800,1439686840,19400,19400,19400,19400,0
|
|
20230619,183700,1439686840,19400,19400,19400,19400,0
|
|
20230619,183600,1439686840,19400,19400,19400,19400,0
|
|
20230619,183500,1439686840,19400,19400,19400,19400,0
|
|
20230619,183400,1439686840,19400,19400,19400,19400,0
|
|
20230619,183300,1439686840,19400,19400,19400,19400,0
|
|
20230619,183200,1439686840,19400,19400,19400,19400,0
|
|
20230619,183100,1439686840,19400,19400,19400,19400,0
|
|
20230619,183000,1439686840,19400,19400,19400,19400,0
|
|
20230619,182900,1439686840,19400,19400,19400,19400,0
|
|
20230619,182800,1439686840,19400,19400,19400,19400,0
|
|
20230619,182700,1439686840,19400,19400,19400,19400,0
|
|
20230619,182600,1439686840,19400,19400,19400,19400,0
|
|
20230619,182500,1439686840,19400,19400,19400,19400,0
|
|
20230619,182400,1439686840,19400,19400,19400,19400,0
|
|
20230619,182300,1439686840,19400,19400,19400,19400,0
|
|
20230619,182200,1439686840,19400,19400,19400,19400,4205
|
|
20230619,182100,1439686840,19400,19400,19400,19400,0
|
|
20230619,182000,1439686840,19400,19400,19400,19400,0
|
|
20230619,181900,1439686840,19400,19400,19400,19400,0
|
|
20230619,181800,1439686840,19400,19400,19400,19400,0
|
|
20230619,181700,1439686840,19400,19400,19400,19400,0
|
|
20230619,181600,1439686840,19400,19400,19400,19400,0
|
|
20230619,181500,1439686840,19400,19400,19400,19400,0
|
|
20230619,181400,1439686840,19400,19400,19400,19400,0
|
|
20230619,181300,1439686840,19400,19400,19400,19400,0
|
|
20230619,181200,1439686840,19400,19400,19400,19400,0
|
|
20230619,181100,1439686840,19400,19400,19400,19400,0
|
|
20230619,181000,1439686840,19400,19400,19400,19400,0
|
|
20230619,180900,1439686840,19400,19400,19400,19400,0
|
|
20230619,180800,1439686840,19400,19400,19400,19400,0
|
|
20230619,180700,1439686840,19400,19400,19400,19400,0
|
|
20230619,180600,1439686840,19400,19400,19400,19400,0
|
|
20230619,180500,1439686840,19400,19400,19400,19400,0
|
|
20230619,180400,1439686840,19400,19400,19400,19400,0
|
|
20230619,180300,1439686840,19400,19400,19400,19400,0
|
|
20230619,180200,1439686840,19400,19400,19400,19400,0
|
|
20230619,180100,1439686840,19400,19400,19400,19400,0
|
|
20230619,180000,1439686840,19400,19400,19400,19400,0
|
|
20230619,175900,1439686840,19400,19400,19400,19400,0
|
|
20230619,175800,1439686840,19400,19400,19400,19400,0
|
|
20230619,175700,1439686840,19400,19400,19400,19400,0
|
|
20230619,175600,1439686840,19400,19400,19400,19400,0
|
|
20230619,175500,1439686840,19400,19400,19400,19400,0
|
|
20230619,175400,1439686840,19400,19400,19400,19400,0
|
|
20230619,175300,1439686840,19400,19400,19400,19400,0
|
|
20230619,175200,1439686840,19400,19400,19400,19400,4205
|
|
20230619,175100,1439686840,19400,19400,19400,19400,0
|
|
20230619,175000,1439686840,19400,19400,19400,19400,0
|
|
20230619,174900,1439686840,19400,19400,19400,19400,0
|
|
20230619,174800,1439686840,19400,19400,19400,19400,0
|
|
20230619,174700,1439686840,19400,19400,19400,19400,0
|
|
20230619,174600,1439686840,19400,19400,19400,19400,0
|
|
20230619,174500,1439686840,19400,19400,19400,19400,0
|
|
20230619,174400,1439686840,19400,19400,19400,19400,0
|
|
20230619,174300,1439686840,19400,19400,19400,19400,0
|
|
20230619,174200,1439686840,19400,19400,19400,19400,0
|
|
20230619,174100,1439686840,19400,19400,19400,19400,0
|
|
20230619,174000,1439686840,19400,19400,19400,19400,0
|
|
20230619,173900,1439686840,19400,19400,19400,19400,0
|
|
20230619,173800,1439686840,19400,19400,19400,19400,0
|
|
20230619,173700,1439686840,19400,19400,19400,19400,0
|
|
20230619,173600,1439686840,19400,19400,19400,19400,0
|
|
20230619,173500,1439686840,19400,19400,19400,19400,0
|
|
20230619,173400,1439686840,19400,19400,19400,19400,0
|
|
20230619,173300,1439686840,19400,19400,19400,19400,0
|
|
20230619,173200,1439686840,19400,19400,19400,19400,0
|
|
20230619,173100,1439686840,19400,19400,19400,19400,0
|
|
20230619,173000,1439686840,19400,19400,19400,19400,0
|
|
20230619,172900,1439686840,19400,19400,19400,19400,0
|
|
20230619,172800,1439686840,19400,19400,19400,19400,0
|
|
20230619,172700,1439686840,19400,19400,19400,19400,0
|
|
20230619,172600,1439686840,19400,19400,19400,19400,0
|
|
20230619,172500,1439686840,19400,19400,19400,19400,0
|
|
20230619,172400,1439686840,19400,19400,19400,19400,0
|
|
20230619,172300,1439686840,19400,19400,19400,19400,0
|
|
20230619,172200,1439686840,19400,19400,19400,19400,4205
|
|
20230619,172100,1439686840,19400,19400,19400,19400,0
|
|
20230619,172000,1439686840,19400,19400,19400,19400,0
|
|
20230619,171900,1439686840,19400,19400,19400,19400,0
|
|
20230619,171800,1439686840,19400,19400,19400,19400,0
|
|
20230619,171700,1439686840,19400,19400,19400,19400,0
|
|
20230619,171600,1439686840,19400,19400,19400,19400,0
|
|
20230619,171500,1439686840,19400,19400,19400,19400,0
|
|
20230619,171400,1439686840,19400,19400,19400,19400,0
|
|
20230619,171300,1439686840,19400,19400,19400,19400,0
|
|
20230619,171200,1439686840,19400,19400,19400,19400,0
|
|
20230619,171100,1439686840,19400,19400,19400,19400,0
|
|
20230619,171000,1439686840,19400,19400,19400,19400,0
|
|
20230619,170900,1439686840,19400,19400,19400,19400,0
|
|
20230619,170800,1439686840,19400,19400,19400,19400,0
|
|
20230619,170700,1439686840,19400,19400,19400,19400,0
|
|
20230619,170600,1439686840,19400,19400,19400,19400,0
|
|
20230619,170500,1439686840,19400,19400,19400,19400,0
|
|
20230619,170400,1439686840,19400,19400,19400,19400,0
|
|
20230619,170300,1439686840,19400,19400,19400,19400,0
|
|
20230619,170200,1439686840,19400,19400,19400,19400,0
|
|
20230619,170100,1439686840,19400,19400,19400,19400,0
|
|
20230619,170000,1439686840,19400,19400,19400,19400,0
|
|
20230619,165900,1439686840,19400,19400,19400,19400,0
|
|
20230619,165800,1439686840,19400,19400,19400,19400,0
|
|
20230619,165700,1439686840,19400,19400,19400,19400,0
|
|
20230619,165600,1439686840,19400,19400,19400,19400,0
|
|
20230619,165500,1439686840,19400,19400,19400,19400,0
|
|
20230619,165400,1439686840,19400,19400,19400,19400,0
|
|
20230619,165300,1439686840,19400,19400,19400,19400,0
|
|
20230619,165200,1439686840,19400,19400,19400,19400,4205
|
|
20230619,165100,1439686840,19400,19400,19400,19400,0
|
|
20230619,165000,1439686840,19400,19400,19400,19400,0
|
|
20230619,164900,1439686840,19400,19400,19400,19400,0
|
|
20230619,164800,1439686840,19400,19400,19400,19400,0
|
|
20230619,164700,1439686840,19400,19400,19400,19400,0
|
|
20230619,164600,1439686840,19400,19400,19400,19400,0
|
|
20230619,164500,1439686840,19400,19400,19400,19400,0
|
|
20230619,164400,1439686840,19400,19400,19400,19400,0
|
|
20230619,164300,1439686840,19400,19400,19400,19400,0
|
|
20230619,164200,1439686840,19400,19400,19400,19400,0
|
|
20230619,164100,1439686840,19400,19400,19400,19400,0
|
|
20230619,164000,1439686840,19400,19400,19400,19400,0
|
|
20230619,163900,1439686840,19400,19400,19400,19400,0
|
|
20230619,163800,1439686840,19400,19400,19400,19400,0
|
|
20230619,163700,1439686840,19400,19400,19400,19400,0
|
|
20230619,163600,1439686840,19400,19400,19400,19400,0
|
|
20230619,163500,1439686840,19400,19400,19400,19400,0
|
|
20230619,163400,1439686840,19400,19400,19400,19400,0
|
|
20230619,163300,1439686840,19400,19400,19400,19400,0
|
|
20230619,163200,1439686840,19400,19400,19400,19400,0
|
|
20230619,163100,1439686840,19400,19400,19400,19400,0
|
|
20230619,163000,1439686840,19400,19400,19400,19400,0
|
|
20230619,162900,1439686840,19400,19400,19400,19400,0
|
|
20230619,162800,1439686840,19400,19400,19400,19400,0
|
|
20230619,162700,1439686840,19400,19400,19400,19400,0
|
|
20230619,162600,1439686840,19400,19400,19400,19400,0
|
|
20230619,162500,1439686840,19400,19400,19400,19400,0
|
|
20230619,162400,1439686840,19400,19400,19400,19400,0
|
|
20230619,162300,1439686840,19400,19400,19400,19400,0
|
|
20230619,162200,1439686840,19400,19400,19400,19400,4205
|
|
20230619,162100,1439686840,19400,19400,19400,19400,0
|
|
20230619,162000,1439686840,19400,19400,19400,19400,0
|
|
20230619,161900,1439686840,19400,19400,19400,19400,0
|
|
20230619,161800,1439686840,19400,19400,19400,19400,0
|
|
20230619,161700,1439686840,19400,19400,19400,19400,0
|
|
20230619,161600,1439686840,19400,19400,19400,19400,0
|
|
20230619,161500,1439686840,19400,19400,19400,19400,0
|
|
20230619,161400,1439686840,19400,19400,19400,19400,0
|
|
20230619,161300,1439686840,19400,19400,19400,19400,0
|
|
20230619,161200,1439686840,19400,19400,19400,19400,0
|
|
20230619,161100,1439686840,19400,19400,19400,19400,0
|
|
20230619,161000,1439686840,19400,19400,19400,19400,0
|
|
20230619,160900,1439686840,19400,19400,19400,19400,0
|
|
20230619,160800,1439686840,19400,19400,19400,19400,0
|
|
20230619,160700,1439686840,19400,19400,19400,19400,0
|
|
20230619,160600,1439686840,19400,19400,19400,19400,0
|
|
20230619,160500,1439686840,19400,19400,19400,19400,0
|
|
20230619,160400,1439686840,19400,19400,19400,19400,0
|
|
20230619,160300,1439686840,19400,19400,19400,19400,0
|
|
20230619,160200,1439686840,19400,19400,19400,19400,0
|
|
20230619,160100,1439686840,19400,19400,19400,19400,0
|
|
20230619,160000,1439686840,19400,19400,19400,19400,0
|
|
20230619,155900,1439686840,19400,19400,19400,19400,0
|
|
20230619,155800,1439686840,19400,19400,19400,19400,0
|
|
20230619,155700,1439686840,19400,19400,19400,19400,0
|
|
20230619,155600,1439686840,19400,19400,19400,19400,0
|
|
20230619,155500,1439686840,19400,19400,19400,19400,0
|
|
20230619,155400,1439686840,19400,19400,19400,19400,0
|
|
20230619,155300,1439686840,19400,19400,19400,19400,0
|
|
20230619,155200,1439686840,19400,19400,19400,19400,4205
|
|
20230619,155100,1439686840,19400,19400,19400,19400,0
|
|
20230619,155000,1439686840,19400,19400,19400,19400,0
|
|
20230619,154900,1439686840,19400,19400,19400,19400,0
|
|
20230619,154800,1439686840,19400,19400,19400,19400,0
|
|
20230619,154700,1439686840,19400,19400,19400,19400,0
|
|
20230619,154600,1439686840,19400,19400,19400,19400,0
|
|
20230619,154500,1439686840,19400,19400,19400,19400,0
|
|
20230619,154400,1439686840,19400,19400,19400,19400,0
|
|
20230619,154300,1439686840,19400,19400,19400,19400,0
|
|
20230619,154200,1439686840,19400,19400,19400,19400,0
|
|
20230619,154100,1439686840,19400,19400,19400,19400,0
|
|
20230619,154000,1439686840,19400,19400,19400,19400,0
|
|
20230619,153900,1439686840,19400,19400,19400,19400,0
|
|
20230619,153800,1439686840,19400,19400,19400,19400,0
|
|
20230619,153700,1439686840,19400,19400,19400,19400,0
|
|
20230619,153600,1439686840,19400,19400,19400,19400,0
|
|
20230619,153500,1439686840,19400,19400,19400,19400,0
|
|
20230619,153400,1439686840,19400,19400,19400,19400,0
|
|
20230619,153300,1439686840,19400,19400,19400,19400,0
|
|
20230619,153200,1439686840,19400,19400,19400,19400,0
|
|
20230619,153100,1439686840,19400,19400,19400,19400,0
|
|
20230619,153000,1439686840,19400,19400,19400,19400,4205
|
|
20230619,152900,1358109840,19420,19420,19420,19420,0
|
|
20230619,152800,1358109840,19420,19420,19420,19420,0
|
|
20230619,152700,1358109840,19420,19420,19420,19420,0
|
|
20230619,152600,1358109840,19420,19420,19420,19420,0
|
|
20230619,152500,1358109840,19420,19420,19420,19420,0
|
|
20230619,152400,1358109840,19420,19420,19420,19420,0
|
|
20230619,152300,1358109840,19420,19420,19420,19420,0
|
|
20230619,152200,1358109840,19420,19420,19420,19420,0
|
|
20230619,152100,1358109840,19420,19420,19420,19420,0
|
|
20230619,152000,1358109840,19420,19420,19420,19420,0
|
|
20230619,151900,1358109840,19420,19430,19430,19420,131
|
|
20230619,151800,1355565730,19410,19410,19430,19400,309
|
|
20230619,151700,1349569310,19410,19400,19430,19400,168
|
|
20230619,151600,1346308090,19410,19410,19430,19410,112
|
|
20230619,151500,1344133640,19410,19420,19450,19400,282
|
|
20230619,151400,1338658320,19460,19420,19460,19420,7
|
|
20230619,151300,1338522180,19480,19400,19480,19400,160
|
|
20230619,151200,1335417380,19400,19410,19410,19400,575
|
|
20230619,151100,1324262320,19420,19390,19480,19390,121
|
|
20230619,151000,1321911450,19390,19370,19400,19370,146
|
|
20230619,150900,1319081850,19370,19380,19390,19370,316
|
|
20230619,150800,1312959330,19380,19370,19380,19360,302
|
|
20230619,150700,1307110480,19370,19340,19370,19340,792
|
|
20230619,150600,1291783250,19330,19330,19330,19320,246
|
|
20230619,150500,1287028400,19340,19350,19350,19330,32
|
|
20230619,150400,1286409510,19340,19360,19360,19340,282
|
|
20230619,150300,1280953120,19360,19360,19360,19350,346
|
|
20230619,150200,1274257860,19360,19330,19360,19320,693
|
|
20230619,150100,1260853250,19320,19340,19340,19320,112
|
|
20230619,150000,1258688790,19350,19310,19350,19300,244
|
|
20230619,145900,1253975820,19350,19330,19350,19300,1040
|
|
20230619,145800,1233885710,19330,19320,19330,19310,331
|
|
20230619,145700,1227492640,19330,19350,19350,19300,1442
|
|
20230619,145600,1199639920,19350,19350,19370,19350,82
|
|
20230619,145500,1198053180,19350,19370,19370,19350,73
|
|
20230619,145400,1196640080,19350,19350,19370,19350,1769
|
|
20230619,145300,1162405250,19360,19370,19370,19350,27
|
|
20230619,145200,1161882530,19380,19380,19390,19350,1344
|
|
20230619,145100,1135857600,19370,19350,19370,19340,414
|
|
20230619,145000,1127842920,19350,19350,19380,19350,174
|
|
20230619,144900,1124475930,19350,19380,19380,19300,1138
|
|
20230619,144800,1102496210,19380,19400,19410,19350,1580
|
|
20230619,144700,1071878200,19400,19410,19420,19400,324
|
|
20230619,144600,1065590800,19410,19410,19410,19400,618
|
|
20230619,144500,1053597490,19410,19410,19410,19400,420
|
|
20230619,144400,1045448200,19440,19440,19450,19400,1325
|
|
20230619,144300,1019721080,19440,19440,19450,19440,36
|
|
20230619,144200,1019021230,19450,19460,19460,19430,512
|
|
20230619,144100,1009068620,19470,19470,19500,19450,1023
|
|
20230619,144000,989142850,19470,19430,19470,19430,151
|
|
20230619,143900,986204900,19430,19450,19450,19430,171
|
|
20230619,143800,982880190,19460,19480,19490,19450,650
|
|
20230619,143700,970222470,19490,19480,19490,19480,72
|
|
20230619,143600,968819890,19490,19480,19490,19480,664
|
|
20230619,143500,955882110,19480,19500,19500,19480,1690
|
|
20230619,143400,922936970,19500,19520,19520,19500,189
|
|
20230619,143300,919248630,19520,19510,19520,19510,412
|
|
20230619,143200,911208340,19510,19510,19510,19500,72
|
|
20230619,143100,909804220,19510,19510,19510,19500,1016
|
|
20230619,143000,889988670,19510,19520,19520,19510,246
|
|
20230619,142900,885187090,19530,19540,19540,19530,193
|
|
20230619,142800,881417700,19530,19530,19530,19530,52
|
|
20230619,142700,880402140,19530,19530,19530,19530,72
|
|
20230619,142600,878995980,19530,19560,19560,19530,517
|
|
20230619,142500,868891020,19550,19550,19550,19540,550
|
|
20230619,142400,858139020,19550,19550,19550,19550,91
|
|
20230619,142300,856359970,19550,19550,19560,19550,246
|
|
20230619,142200,851550660,19550,19550,19550,19550,1
|
|
20230619,142100,851531110,19550,19560,19560,19550,1029
|
|
20230619,142000,831411940,19560,19600,19600,19560,372
|
|
20230619,141900,824132290,19600,19580,19620,19570,891
|
|
20230619,141800,806689220,19570,19580,19580,19570,221
|
|
20230619,141700,802362670,19590,19580,19600,19580,201
|
|
20230619,141600,798426570,19580,19600,19610,19580,175
|
|
20230619,141500,794996720,19620,19620,19630,19620,100
|
|
20230619,141400,793034330,19620,19590,19620,19570,1228
|
|
20230619,141300,768989840,19580,19590,19590,19580,794
|
|
20230619,141200,753437480,19590,19590,19590,19590,115
|
|
20230619,141100,751184630,19580,19580,19590,19580,232
|
|
20230619,141000,746642060,19590,19590,19590,19580,268
|
|
20230619,140900,741392450,19580,19570,19580,19570,312
|
|
20230619,140800,735284100,19560,19570,19570,19560,286
|
|
20230619,140700,729689450,19570,19580,19580,19570,666
|
|
20230619,140600,716653920,19560,19600,19600,19560,632
|
|
20230619,140500,704283110,19600,19610,19610,19600,350
|
|
20230619,140400,697422440,19610,19620,19620,19610,195
|
|
20230619,140300,693598360,19620,19640,19640,19610,209
|
|
20230619,140200,689498910,19640,19660,19660,19640,98
|
|
20230619,140100,687572850,19660,19690,19690,19660,9
|
|
20230619,140000,687395850,19700,19720,19720,19610,1270
|
|
20230619,135900,662408270,19710,19720,19720,19710,1320
|
|
20230619,135800,636388870,19720,19740,19740,19720,357
|
|
20230619,135700,629345880,19760,19750,19760,19740,503
|
|
20230619,135600,619411330,19760,19750,19760,19750,121
|
|
20230619,135500,617021410,19750,19760,19760,19750,143
|
|
20230619,135400,614196470,19760,19780,19780,19760,104
|
|
20230619,135300,612141170,19770,19780,19780,19770,111
|
|
20230619,135200,609946120,19790,19820,19820,19790,1787
|
|
20230619,135100,574557220,19820,19820,19820,19810,207
|
|
20230619,135000,570454800,19820,19820,19820,19820,53
|
|
20230619,134900,569404340,19820,19830,19830,19820,93
|
|
20230619,134800,567561060,19830,19830,19830,19830,190
|
|
20230619,134700,563793360,19830,19830,19830,19830,118
|
|
20230619,134600,561453420,19830,19850,19850,19830,523
|
|
20230619,134500,551079740,19860,19850,19860,19850,61
|
|
20230619,134400,549868790,19850,19850,19850,19850,77
|
|
20230619,134300,548340340,19850,19850,19850,19850,423
|
|
20230619,134200,539943790,19850,19850,19850,19850,51
|
|
20230619,134100,538931440,19850,19850,19850,19850,112
|
|
20230619,134000,536708240,19850,19860,19860,19850,158
|
|
20230619,133900,533571840,19860,19860,19860,19850,103
|
|
20230619,133800,531527270,19850,19850,19850,19850,65
|
|
20230619,133700,530237020,19850,19850,19850,19850,98
|
|
20230619,133600,528291720,19850,19850,19850,19850,51
|
|
20230619,133500,527279370,19860,19860,19860,19850,89
|
|
20230619,133400,525512340,19850,19850,19850,19850,148
|
|
20230619,133300,522574540,19850,19850,19850,19850,50
|
|
20230619,133200,521582040,19860,19860,19860,19850,82
|
|
20230619,133100,519954030,19860,19860,19860,19850,89
|
|
20230619,133000,518187170,19850,19850,19850,19850,89
|
|
20230619,132900,516420520,19850,19860,19860,19850,52
|
|
20230619,132800,515388310,19860,19850,19860,19850,147
|
|
20230619,132700,512470290,19850,19850,19850,19850,84
|
|
20230619,132600,510802890,19850,19850,19850,19850,253
|
|
20230619,132500,505780840,19850,19850,19850,19850,149
|
|
20230619,132400,502823190,19850,19860,19860,19850,57
|
|
20230619,132300,501691680,19850,19850,19850,19850,84
|
|
20230619,132200,500024280,19850,19850,19860,19850,694
|
|
20230619,132100,486242380,19850,19860,19860,19850,53
|
|
20230619,132000,485190310,19850,19850,19850,19850,51
|
|
20230619,131900,484177960,19850,19850,19860,19850,261
|
|
20230619,131800,478996070,19860,19860,19860,19860,6
|
|
20230619,131700,478876910,19850,19860,19860,19850,120
|
|
20230619,131600,476494210,19860,19860,19860,19860,137
|
|
20230619,131500,473773390,19860,19860,19860,19860,73
|
|
20230619,131400,472323610,19860,19860,19860,19860,52
|
|
20230619,131300,471290890,19860,19860,19860,19860,105
|
|
20230619,131200,469205590,19870,19860,19880,19860,36
|
|
20230619,131100,468490360,19860,19860,19860,19860,51
|
|
20230619,131000,467477500,19870,19860,19870,19860,120
|
|
20230619,130900,465094290,19860,19860,19860,19860,156
|
|
20230619,130800,461996130,19860,19860,19860,19860,501
|
|
20230619,130700,452046270,19860,19860,19860,19860,65
|
|
20230619,130600,450755370,19860,19860,19860,19860,71
|
|
20230619,130500,449345310,19860,19860,19870,19860,88
|
|
20230619,130400,447597590,19860,19860,19860,19860,77
|
|
20230619,130300,446068370,19860,19870,19870,19860,143
|
|
20230619,130200,443228370,19870,19870,19870,19870,83
|
|
20230619,130100,441579160,19870,19870,19870,19870,76
|
|
20230619,130000,440069040,19870,19870,19870,19870,73
|
|
20230619,125900,438618530,19870,19870,19870,19870,51
|
|
20230619,125800,437605160,19870,19870,19870,19870,98
|
|
20230619,125700,435657900,19870,19870,19870,19870,177
|
|
20230619,125600,432140910,19870,19880,19880,19870,214
|
|
20230619,125500,427888690,19870,19870,19880,19870,622
|
|
20230619,125400,415529540,19870,19890,19890,19870,44
|
|
20230619,125300,414655160,19870,19870,19870,19870,0
|
|
20230619,125200,414655160,19870,19870,19870,19870,14
|
|
20230619,125100,414376980,19870,19870,19870,19870,96
|
|
20230619,125000,412469460,19870,19870,19870,19870,0
|
|
20230619,124900,412469460,19870,19870,19880,19870,171
|
|
20230619,124800,409071670,19870,19870,19870,19870,93
|
|
20230619,124700,407223760,19880,19880,19880,19880,7
|
|
20230619,124600,407084600,19880,19880,19880,19880,6
|
|
20230619,124500,406965320,19880,19880,19880,19870,301
|
|
20230619,124400,400982080,19880,19880,19880,19880,33
|
|
20230619,124300,400326040,19890,19880,19890,19880,15
|
|
20230619,124200,400027830,19880,19890,19890,19880,43
|
|
20230619,124100,399172950,19880,19890,19890,19880,10
|
|
20230619,124000,398974140,19880,19880,19880,19880,46
|
|
20230619,123900,398059660,19880,19880,19880,19880,40
|
|
20230619,123800,397264460,19880,19890,19890,19880,29
|
|
20230619,123700,396687740,19890,19880,19890,19880,15
|
|
20230619,123600,396389530,19880,19880,19880,19880,39
|
|
20230619,123500,395614210,19880,19880,19880,19880,11
|
|
20230619,123400,395395530,19880,19880,19880,19880,24
|
|
20230619,123300,394918410,19880,19880,19880,19880,74
|
|
20230619,123200,393447290,19880,19880,19880,19880,10
|
|
20230619,123100,393248490,19880,19880,19880,19880,15
|
|
20230619,123000,392950290,19880,19880,19880,19880,33
|
|
20230619,122900,392294250,19880,19880,19880,19880,74
|
|
20230619,122800,390823130,19880,19880,19880,19880,1
|
|
20230619,122700,390803250,19880,19870,19880,19870,26
|
|
20230619,122600,390286570,19870,19870,19870,19870,83
|
|
20230619,122500,388637360,19880,19880,19880,19880,1
|
|
20230619,122400,388617480,19880,19880,19880,19880,11
|
|
20230619,122300,388398800,19880,19870,19880,19870,124
|
|
20230619,122200,385934690,19880,19880,19880,19880,3
|
|
20230619,122100,385875050,19880,19880,19880,19880,47
|
|
20230619,122000,384940690,19880,19870,19880,19870,208
|
|
20230619,121900,380807430,19870,19880,19880,19870,44
|
|
20230619,121800,379933040,19880,19880,19880,19880,25
|
|
20230619,121700,379436040,19870,19880,19880,19870,45
|
|
20230619,121600,378541840,19890,19890,19890,19870,46
|
|
20230619,121500,377627700,19900,19900,19900,19900,21
|
|
20230619,121400,377209800,19940,19880,19940,19870,1092
|
|
20230619,121300,355501170,19880,19880,19880,19880,4
|
|
20230619,121200,355421650,19880,19890,19890,19880,64
|
|
20230619,121100,354149220,19890,19940,19940,19890,66
|
|
20230619,121000,352836430,19890,19890,19890,19890,34
|
|
20230619,120900,352160170,19880,19880,19880,19880,47
|
|
20230619,120800,351225810,19880,19890,19890,19880,73
|
|
20230619,120700,349774370,19890,19890,19890,19890,15
|
|
20230619,120600,349476020,19890,19890,19890,19890,2
|
|
20230619,120500,349436240,19880,19890,19890,19880,99
|
|
20230619,120400,347468090,19890,19890,19890,19890,6
|
|
20230619,120300,347348750,19890,19890,19890,19890,3
|
|
20230619,120200,347289080,19890,19890,19890,19890,232
|
|
20230619,120100,342674600,19890,19890,19890,19890,33
|
|
20230619,120000,342018230,19890,19890,19890,19890,14
|
|
20230619,115900,341739770,19890,19890,19890,19890,79
|
|
20230619,115800,340168460,19890,19890,19890,19890,33
|
|
20230619,115700,339512090,19890,19890,19890,19890,15
|
|
20230619,115600,339213740,19890,19900,19900,19890,17
|
|
20230619,115500,338875470,19900,19900,19900,19900,12
|
|
20230619,115400,338636670,19960,19900,19960,19900,57
|
|
20230619,115300,337502310,19900,19900,19900,19900,5
|
|
20230619,115200,337402810,19900,19900,19900,19900,61
|
|
20230619,115100,336188910,19890,19890,19890,19890,48
|
|
20230619,115000,335234190,19890,19890,19890,19890,0
|
|
20230619,114900,335234190,19890,19890,19890,19890,49
|
|
20230619,114800,334259580,19900,19900,19900,19900,46
|
|
20230619,114700,333344180,19900,19900,19900,19900,23
|
|
20230619,114600,332886480,19900,19920,19920,19900,18
|
|
20230619,114500,332528260,19930,19930,19930,19930,5
|
|
20230619,114400,332428610,19930,19890,19930,19890,155
|
|
20230619,114300,329340780,19890,19890,19890,19890,50
|
|
20230619,114200,328346280,19900,19890,19900,19890,27
|
|
20230619,114100,327809120,19890,19890,19890,19890,0
|
|
20230619,114000,327809120,19890,19900,19900,19890,64
|
|
20230619,113900,326535900,19930,19930,19930,19930,1
|
|
20230619,113800,326515970,19930,19930,19930,19930,0
|
|
20230619,113700,326515970,19930,19930,19930,19890,95
|
|
20230619,113600,324626060,19890,19890,19890,19890,15
|
|
20230619,113500,324327710,19890,19890,19890,19890,27
|
|
20230619,113400,323790680,19880,19880,19880,19880,47
|
|
20230619,113300,322856320,19890,19890,19890,19890,20
|
|
20230619,113200,322458520,19890,19890,19890,19890,0
|
|
20230619,113100,322458520,19890,19890,19890,19880,51
|
|
20230619,113000,321444240,19890,19890,19890,19880,47
|
|
20230619,112900,320509420,19890,19890,19890,19890,12
|
|
20230619,112800,320270740,19890,19880,19890,19880,67
|
|
20230619,112700,318938580,19890,19890,19890,19890,10
|
|
20230619,112600,318739680,19890,19890,19890,19890,5
|
|
20230619,112500,318640230,19890,19880,19890,19880,61
|
|
20230619,112400,317427490,19880,19880,19880,19880,0
|
|
20230619,112300,317427490,19880,19880,19880,19880,14
|
|
20230619,112200,317149170,19880,19890,19890,19880,112
|
|
20230619,112100,314922210,19890,19890,19890,19890,41
|
|
20230619,112000,314106720,19880,19880,19880,19880,15
|
|
20230619,111900,313808520,19880,19880,19880,19880,103
|
|
20230619,111800,311760880,19880,19890,19890,19880,41
|
|
20230619,111700,310945790,19890,19890,19890,19890,5
|
|
20230619,111600,310846340,19890,19890,19890,19890,62
|
|
20230619,111500,309613160,19890,19900,19900,19890,41
|
|
20230619,111400,308797660,19900,19900,19900,19900,14
|
|
20230619,111300,308519060,19900,19900,19900,19900,3
|
|
20230619,111200,308459360,19890,19880,19900,19880,215
|
|
20230619,111100,304183220,19880,19880,19880,19880,80
|
|
20230619,111000,302592820,19880,19880,19880,19880,0
|
|
20230619,110900,302592820,19880,19890,19890,19880,126
|
|
20230619,110800,300087920,19890,19890,19890,19890,35
|
|
20230619,110700,299391770,19890,19890,19890,19890,6
|
|
20230619,110600,299272430,19890,19890,19890,19890,148
|
|
20230619,110500,296328710,19900,19900,19900,19900,9
|
|
20230619,110400,296149610,19900,19900,19900,19900,10
|
|
20230619,110300,295950610,19890,19900,19900,19890,101
|
|
20230619,110200,293941420,19890,19890,19890,19890,514
|
|
20230619,110100,283717960,19890,19900,19900,19890,63
|
|
20230619,110000,282464590,19890,19900,19900,19890,79
|
|
20230619,105900,280893190,19900,19900,19900,19900,14
|
|
20230619,105800,280614590,19900,19900,19900,19900,46
|
|
20230619,105700,279699190,19900,19930,19930,19890,393
|
|
20230619,105600,271878020,19910,19910,19910,19910,14
|
|
20230619,105500,271599280,19910,19910,19910,19910,79
|
|
20230619,105400,270026390,19910,19910,19910,19910,141
|
|
20230619,105300,267219080,19910,19910,19910,19910,21
|
|
20230619,105200,266800970,19910,19910,19910,19910,0
|
|
20230619,105100,266800970,19910,19900,19910,19900,350
|
|
20230619,105000,259835770,19900,19900,19900,19900,14
|
|
20230619,104900,259557170,19900,19900,19900,19900,0
|
|
20230619,104800,259557170,19900,19910,19910,19900,83
|
|
20230619,104700,257905340,19910,19910,19910,19910,47
|
|
20230619,104600,256969570,19910,19910,19910,19910,33
|
|
20230619,104500,256312540,19910,19900,19910,19900,114
|
|
20230619,104400,254043900,19900,19900,19900,19900,15
|
|
20230619,104300,253745400,19900,19910,19910,19900,34
|
|
20230619,104200,253068790,19910,19910,19910,19910,71
|
|
20230619,104100,251655180,19910,19910,19910,19910,55
|
|
20230619,104000,250560130,19910,19910,19910,19910,33
|
|
20230619,103900,249903100,19910,19910,19910,19910,70
|
|
20230619,103800,248509400,19910,19910,19910,19910,53
|
|
20230619,103700,247454170,19910,19910,19910,19910,0
|
|
20230619,103600,247454170,19910,19900,19910,19900,116
|
|
20230619,103500,245145310,19900,19900,19900,19900,40
|
|
20230619,103400,244349310,19910,19910,19910,19910,0
|
|
20230619,103300,244349310,19910,19900,19910,19900,538
|
|
20230619,103200,233643000,19900,19910,19910,19900,180
|
|
20230619,103100,230060970,19910,19910,19910,19910,2
|
|
20230619,103000,230021150,19900,19900,19900,19900,70
|
|
20230619,102900,228628150,19900,19910,19910,19900,85
|
|
20230619,102800,226936130,19910,19910,19910,19910,0
|
|
20230619,102700,226936130,19910,19910,19910,19910,22
|
|
20230619,102600,226498110,19900,19910,19910,19900,120
|
|
20230619,102500,224109610,19910,19910,19910,19910,15
|
|
20230619,102400,223810960,19910,19920,19920,19910,160
|
|
20230619,102300,220624760,19920,19910,19920,19910,50
|
|
20230619,102200,219629160,19910,19910,19910,19910,72
|
|
20230619,102100,218195640,19910,19930,19930,19910,802
|
|
20230619,102000,202219750,19930,19920,19930,19920,41
|
|
20230619,101900,201403010,19920,19920,19920,19920,46
|
|
20230619,101800,200486690,19930,19930,19930,19930,295
|
|
20230619,101700,194607340,19920,19930,19930,19920,147
|
|
20230619,101600,191678760,19930,19920,19930,19920,17
|
|
20230619,101500,191339960,19930,19920,19930,19920,204
|
|
20230619,101400,187274780,19920,19920,19930,19920,179
|
|
20230619,101300,183708410,19920,19930,19930,19920,15
|
|
20230619,101200,183409600,19930,19930,19930,19930,93
|
|
20230619,101100,181556110,19930,19930,19930,19930,71
|
|
20230619,101000,180141080,19930,19930,19930,19930,5
|
|
20230619,100900,180041430,19930,19930,19930,19930,0
|
|
20230619,100800,180041430,19930,19930,19930,19930,53
|
|
20230619,100700,178985140,19920,19920,19920,19920,0
|
|
20230619,100600,178985140,19920,19920,19920,19920,0
|
|
20230619,100500,178985140,19920,19920,19920,19920,0
|
|
20230619,100400,178985140,19920,19920,19920,19920,33
|
|
20230619,100300,178327780,19970,19970,19970,19970,10
|
|
20230619,100200,178128080,19930,19930,19930,19930,27
|
|
20230619,100100,177589970,19930,19930,19930,19930,5
|
|
20230619,100000,177490320,19970,19970,19970,19970,1
|
|
20230619,095900,177470350,19970,19960,19970,19960,18
|
|
20230619,095800,177110970,19930,19930,19930,19930,20
|
|
20230619,095700,176712370,19930,19930,19930,19930,20
|
|
20230619,095600,176313770,19920,19920,19920,19920,1
|
|
20230619,095500,176293850,19910,19910,19910,19910,24
|
|
20230619,095400,175816010,19910,19910,19910,19910,23
|
|
20230619,095300,175358080,19920,19920,19920,19920,21
|
|
20230619,095200,174939760,19920,19910,19920,19910,5
|
|
20230619,095100,174840200,19910,19910,19910,19910,82
|
|
20230619,095000,173207580,19910,19920,19920,19910,38
|
|
20230619,094900,172450950,19920,19930,19930,19920,13
|
|
20230619,094800,172191980,19930,19930,19930,19930,1
|
|
20230619,094700,172172050,19920,19930,19930,19920,20
|
|
20230619,094600,171773550,19940,19940,19940,19940,1
|
|
20230619,094500,171753610,19950,19960,19960,19950,24
|
|
20230619,094400,171274670,19880,19890,19890,19880,367
|
|
20230619,094300,163978660,19880,19960,19970,19880,36
|
|
20230619,094200,163262640,19970,19970,19970,19970,26
|
|
20230619,094100,162743420,19970,19880,19970,19880,249
|
|
20230619,094000,157775300,19880,19880,19880,19880,187
|
|
20230619,093900,154057740,19890,19890,19890,19880,489
|
|
20230619,093800,144333750,19900,19920,19970,19890,1598
|
|
20230619,093700,112533320,19920,19910,19920,19910,20
|
|
20230619,093600,112135060,19920,19920,19920,19920,4
|
|
20230619,093500,112055380,19950,19960,19960,19950,12
|
|
20230619,093400,111815930,19980,19980,19980,19980,1
|
|
20230619,093300,111795950,19980,19910,19980,19910,35
|
|
20230619,093200,111098960,19950,19950,19950,19950,1
|
|
20230619,093100,111079010,19900,19900,19900,19900,0
|
|
20230619,093000,111079010,19900,19900,19900,19900,224
|
|
20230619,092900,106621410,19900,19910,19910,19900,87
|
|
20230619,092800,104890100,19910,19910,19910,19910,136
|
|
20230619,092700,102182340,19920,19920,19920,19920,1
|
|
20230619,092600,102162420,19920,19910,19920,19910,22
|
|
20230619,092500,101724350,19910,19910,19910,19910,18
|
|
20230619,092400,101365970,19910,19930,19930,19910,763
|
|
20230619,092300,86164840,19930,19940,19940,19930,48
|
|
20230619,092200,85208040,19940,19950,19950,19940,199
|
|
20230619,092100,81238300,19950,19970,19980,19950,118
|
|
20230619,092000,78883870,19960,19960,19960,19960,101
|
|
20230619,091900,76867910,19930,19930,19930,19930,0
|
|
20230619,091800,76867910,19930,19930,19930,19930,0
|
|
20230619,091700,76867910,19930,19930,19930,19930,0
|
|
20230619,091600,76867910,19930,20050,20100,19930,1026
|
|
20230619,091500,56248400,20100,20100,20100,20100,25
|
|
20230619,091400,55745900,20100,20000,20100,20000,376
|
|
20230619,091300,48209300,19990,19930,19990,19930,578
|
|
20230619,091200,36677350,19930,19920,19930,19920,93
|
|
20230619,091100,34824370,19930,19930,19930,19930,0
|
|
20230619,091000,34824370,19930,19940,19940,19930,237
|
|
20230619,090900,30100400,19940,19910,19950,19900,219
|
|
20230619,090800,25738950,19940,19970,19980,19910,247
|
|
20230619,090700,20815570,19970,19980,19980,19950,129
|
|
20230619,090600,18239750,19980,19980,19980,19980,34
|
|
20230619,090500,17560430,19990,19990,19990,19990,12
|
|
20230619,090400,17320550,19990,20000,20000,19990,23
|
|
20230619,090300,16860770,19990,19990,19990,19990,0
|
|
20230619,090200,16860770,19990,19990,19990,19990,48
|
|
20230619,090100,15901250,20000,20000,20000,20000,104
|
|
20230619,090000,13821250,20000,20000,20050,20000,686
|