596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185300,8492251510,9310,9310,9310,9310,10031
|
|
20230619,185200,8492251510,9310,9310,9310,9310,0
|
|
20230619,185100,8492251510,9310,9310,9310,9310,0
|
|
20230619,185000,8492251510,9310,9310,9310,9310,0
|
|
20230619,184900,8492251510,9310,9310,9310,9310,0
|
|
20230619,184800,8492251510,9310,9310,9310,9310,0
|
|
20230619,184700,8492251510,9310,9310,9310,9310,0
|
|
20230619,184600,8492251510,9310,9310,9310,9310,0
|
|
20230619,184500,8492251510,9310,9310,9310,9310,0
|
|
20230619,184400,8492251510,9310,9310,9310,9310,0
|
|
20230619,184300,8492251510,9310,9310,9310,9310,0
|
|
20230619,184200,8492251510,9310,9310,9310,9310,0
|
|
20230619,184100,8492251510,9310,9310,9310,9310,0
|
|
20230619,184000,8492251510,9310,9310,9310,9310,0
|
|
20230619,183900,8492251510,9310,9310,9310,9310,0
|
|
20230619,183800,8492251510,9310,9310,9310,9310,0
|
|
20230619,183700,8492251510,9310,9310,9310,9310,0
|
|
20230619,183600,8492251510,9310,9310,9310,9310,0
|
|
20230619,183500,8492251510,9310,9310,9310,9310,0
|
|
20230619,183400,8492251510,9310,9310,9310,9310,0
|
|
20230619,183300,8492251510,9310,9310,9310,9310,0
|
|
20230619,183200,8492251510,9310,9310,9310,9310,0
|
|
20230619,183100,8492251510,9310,9310,9310,9310,0
|
|
20230619,183000,8492251510,9310,9310,9310,9310,0
|
|
20230619,182900,8492251510,9310,9310,9310,9310,0
|
|
20230619,182800,8492251510,9310,9310,9310,9310,0
|
|
20230619,182700,8492251510,9310,9310,9310,9310,0
|
|
20230619,182600,8492251510,9310,9310,9310,9310,0
|
|
20230619,182500,8492251510,9310,9310,9310,9310,0
|
|
20230619,182400,8492251510,9310,9310,9310,9310,0
|
|
20230619,182300,8492251510,9310,9310,9310,9310,10031
|
|
20230619,182200,8492251510,9310,9310,9310,9310,0
|
|
20230619,182100,8492251510,9310,9310,9310,9310,0
|
|
20230619,182000,8492251510,9310,9310,9310,9310,0
|
|
20230619,181900,8492251510,9310,9310,9310,9310,0
|
|
20230619,181800,8492251510,9310,9310,9310,9310,0
|
|
20230619,181700,8492251510,9310,9310,9310,9310,0
|
|
20230619,181600,8492251510,9310,9310,9310,9310,0
|
|
20230619,181500,8492251510,9310,9310,9310,9310,0
|
|
20230619,181400,8492251510,9310,9310,9310,9310,0
|
|
20230619,181300,8492251510,9310,9310,9310,9310,0
|
|
20230619,181200,8492251510,9310,9310,9310,9310,0
|
|
20230619,181100,8492251510,9310,9310,9310,9310,0
|
|
20230619,181000,8492251510,9310,9310,9310,9310,0
|
|
20230619,180900,8492251510,9310,9310,9310,9310,0
|
|
20230619,180800,8492251510,9310,9310,9310,9310,0
|
|
20230619,180700,8492251510,9310,9310,9310,9310,0
|
|
20230619,180600,8492251510,9310,9310,9310,9310,0
|
|
20230619,180500,8492251510,9310,9310,9310,9310,0
|
|
20230619,180400,8492251510,9310,9310,9310,9310,0
|
|
20230619,180300,8492251510,9310,9310,9310,9310,0
|
|
20230619,180200,8492251510,9310,9310,9310,9310,0
|
|
20230619,180100,8492251510,9310,9310,9310,9310,0
|
|
20230619,180000,8492251510,9310,9310,9310,9310,0
|
|
20230619,175900,8492251510,9310,9310,9310,9310,0
|
|
20230619,175800,8492251510,9310,9310,9310,9310,0
|
|
20230619,175700,8492251510,9310,9310,9310,9310,0
|
|
20230619,175600,8492251510,9310,9310,9310,9310,0
|
|
20230619,175500,8492251510,9310,9310,9310,9310,0
|
|
20230619,175400,8492251510,9310,9310,9310,9310,0
|
|
20230619,175300,8492251510,9310,9310,9310,9310,10031
|
|
20230619,175200,8492251510,9310,9310,9310,9310,0
|
|
20230619,175100,8492251510,9310,9310,9310,9310,0
|
|
20230619,175000,8492251510,9310,9310,9310,9310,0
|
|
20230619,174900,8492251510,9310,9310,9310,9310,0
|
|
20230619,174800,8492251510,9310,9310,9310,9310,0
|
|
20230619,174700,8492251510,9310,9310,9310,9310,0
|
|
20230619,174600,8492251510,9310,9310,9310,9310,0
|
|
20230619,174500,8492251510,9310,9310,9310,9310,0
|
|
20230619,174400,8492251510,9310,9310,9310,9310,0
|
|
20230619,174300,8492251510,9310,9310,9310,9310,0
|
|
20230619,174200,8492251510,9310,9310,9310,9310,0
|
|
20230619,174100,8492251510,9310,9310,9310,9310,0
|
|
20230619,174000,8492251510,9310,9310,9310,9310,0
|
|
20230619,173900,8492251510,9310,9310,9310,9310,0
|
|
20230619,173800,8492251510,9310,9310,9310,9310,0
|
|
20230619,173700,8492251510,9310,9310,9310,9310,0
|
|
20230619,173600,8492251510,9310,9310,9310,9310,0
|
|
20230619,173500,8492251510,9310,9310,9310,9310,0
|
|
20230619,173400,8492251510,9310,9310,9310,9310,0
|
|
20230619,173300,8492251510,9310,9310,9310,9310,0
|
|
20230619,173200,8492251510,9310,9310,9310,9310,0
|
|
20230619,173100,8492251510,9310,9310,9310,9310,0
|
|
20230619,173000,8492251510,9310,9310,9310,9310,0
|
|
20230619,172900,8492251510,9310,9310,9310,9310,0
|
|
20230619,172800,8492251510,9310,9310,9310,9310,0
|
|
20230619,172700,8492251510,9310,9310,9310,9310,0
|
|
20230619,172600,8492251510,9310,9310,9310,9310,0
|
|
20230619,172500,8492251510,9310,9310,9310,9310,0
|
|
20230619,172400,8492251510,9310,9310,9310,9310,0
|
|
20230619,172300,8492251510,9310,9310,9310,9310,10031
|
|
20230619,172200,8492251510,9310,9310,9310,9310,0
|
|
20230619,172100,8492251510,9310,9310,9310,9310,0
|
|
20230619,172000,8492251510,9310,9310,9310,9310,0
|
|
20230619,171900,8492251510,9310,9310,9310,9310,0
|
|
20230619,171800,8492251510,9310,9310,9310,9310,0
|
|
20230619,171700,8492251510,9310,9310,9310,9310,0
|
|
20230619,171600,8492251510,9310,9310,9310,9310,0
|
|
20230619,171500,8492251510,9310,9310,9310,9310,0
|
|
20230619,171400,8492251510,9310,9310,9310,9310,0
|
|
20230619,171300,8492251510,9310,9310,9310,9310,0
|
|
20230619,171200,8492251510,9310,9310,9310,9310,0
|
|
20230619,171100,8492251510,9310,9310,9310,9310,0
|
|
20230619,171000,8492251510,9310,9310,9310,9310,0
|
|
20230619,170900,8492251510,9310,9310,9310,9310,0
|
|
20230619,170800,8492251510,9310,9310,9310,9310,0
|
|
20230619,170700,8492251510,9310,9310,9310,9310,0
|
|
20230619,170600,8492251510,9310,9310,9310,9310,0
|
|
20230619,170500,8492251510,9310,9310,9310,9310,0
|
|
20230619,170400,8492251510,9310,9310,9310,9310,0
|
|
20230619,170300,8492251510,9310,9310,9310,9310,0
|
|
20230619,170200,8492251510,9310,9310,9310,9310,0
|
|
20230619,170100,8492251510,9310,9310,9310,9310,0
|
|
20230619,170000,8492251510,9310,9310,9310,9310,0
|
|
20230619,165900,8492251510,9310,9310,9310,9310,0
|
|
20230619,165800,8492251510,9310,9310,9310,9310,0
|
|
20230619,165700,8492251510,9310,9310,9310,9310,0
|
|
20230619,165600,8492251510,9310,9310,9310,9310,0
|
|
20230619,165500,8492251510,9310,9310,9310,9310,0
|
|
20230619,165400,8492251510,9310,9310,9310,9310,0
|
|
20230619,165300,8492251510,9310,9310,9310,9310,10031
|
|
20230619,165200,8492251510,9310,9310,9310,9310,0
|
|
20230619,165100,8492251510,9310,9310,9310,9310,0
|
|
20230619,165000,8492251510,9310,9310,9310,9310,0
|
|
20230619,164900,8492251510,9310,9310,9310,9310,0
|
|
20230619,164800,8492251510,9310,9310,9310,9310,0
|
|
20230619,164700,8492251510,9310,9310,9310,9310,0
|
|
20230619,164600,8492251510,9310,9310,9310,9310,0
|
|
20230619,164500,8492251510,9310,9310,9310,9310,0
|
|
20230619,164400,8492251510,9310,9310,9310,9310,0
|
|
20230619,164300,8492251510,9310,9310,9310,9310,0
|
|
20230619,164200,8492251510,9310,9310,9310,9310,0
|
|
20230619,164100,8492251510,9310,9310,9310,9310,0
|
|
20230619,164000,8492251510,9310,9310,9310,9310,0
|
|
20230619,163900,8492251510,9310,9310,9310,9310,0
|
|
20230619,163800,8492251510,9310,9310,9310,9310,0
|
|
20230619,163700,8492251510,9310,9310,9310,9310,0
|
|
20230619,163600,8492251510,9310,9310,9310,9310,0
|
|
20230619,163500,8492251510,9310,9310,9310,9310,0
|
|
20230619,163400,8492251510,9310,9310,9310,9310,0
|
|
20230619,163300,8492251510,9310,9310,9310,9310,0
|
|
20230619,163200,8492251510,9310,9310,9310,9310,0
|
|
20230619,163100,8492251510,9310,9310,9310,9310,0
|
|
20230619,163000,8492251510,9310,9310,9310,9310,0
|
|
20230619,162900,8492251510,9310,9310,9310,9310,0
|
|
20230619,162800,8492251510,9310,9310,9310,9310,0
|
|
20230619,162700,8492251510,9310,9310,9310,9310,0
|
|
20230619,162600,8492251510,9310,9310,9310,9310,0
|
|
20230619,162500,8492251510,9310,9310,9310,9310,0
|
|
20230619,162400,8492251510,9310,9310,9310,9310,0
|
|
20230619,162300,8492251510,9310,9310,9310,9310,10031
|
|
20230619,162200,8492251510,9310,9310,9310,9310,0
|
|
20230619,162100,8492251510,9310,9310,9310,9310,0
|
|
20230619,162000,8492251510,9310,9310,9310,9310,0
|
|
20230619,161900,8492251510,9310,9310,9310,9310,0
|
|
20230619,161800,8492251510,9310,9310,9310,9310,0
|
|
20230619,161700,8492251510,9310,9310,9310,9310,0
|
|
20230619,161600,8492251510,9310,9310,9310,9310,0
|
|
20230619,161500,8492251510,9310,9310,9310,9310,0
|
|
20230619,161400,8492251510,9310,9310,9310,9310,0
|
|
20230619,161300,8492251510,9310,9310,9310,9310,0
|
|
20230619,161200,8492251510,9310,9310,9310,9310,0
|
|
20230619,161100,8492251510,9310,9310,9310,9310,0
|
|
20230619,161000,8492251510,9310,9310,9310,9310,0
|
|
20230619,160900,8492251510,9310,9310,9310,9310,0
|
|
20230619,160800,8492251510,9310,9310,9310,9310,0
|
|
20230619,160700,8492251510,9310,9310,9310,9310,0
|
|
20230619,160600,8492251510,9310,9310,9310,9310,0
|
|
20230619,160500,8492251510,9310,9310,9310,9310,0
|
|
20230619,160400,8492251510,9310,9310,9310,9310,0
|
|
20230619,160300,8492251510,9310,9310,9310,9310,0
|
|
20230619,160200,8492251510,9310,9310,9310,9310,0
|
|
20230619,160100,8492251510,9310,9310,9310,9310,0
|
|
20230619,160000,8492251510,9310,9310,9310,9310,0
|
|
20230619,155900,8492251510,9310,9310,9310,9310,0
|
|
20230619,155800,8492251510,9310,9310,9310,9310,0
|
|
20230619,155700,8492251510,9310,9310,9310,9310,0
|
|
20230619,155600,8492251510,9310,9310,9310,9310,0
|
|
20230619,155500,8492251510,9310,9310,9310,9310,0
|
|
20230619,155400,8492251510,9310,9310,9310,9310,0
|
|
20230619,155300,8492251510,9310,9310,9310,9310,10031
|
|
20230619,155200,8492251510,9310,9310,9310,9310,0
|
|
20230619,155100,8492251510,9310,9310,9310,9310,0
|
|
20230619,155000,8492251510,9310,9310,9310,9310,0
|
|
20230619,154900,8492251510,9310,9310,9310,9310,0
|
|
20230619,154800,8492251510,9310,9310,9310,9310,0
|
|
20230619,154700,8492251510,9310,9310,9310,9310,0
|
|
20230619,154600,8492251510,9310,9310,9310,9310,0
|
|
20230619,154500,8492251510,9310,9310,9310,9310,0
|
|
20230619,154400,8492251510,9310,9310,9310,9310,0
|
|
20230619,154300,8492251510,9310,9310,9310,9310,0
|
|
20230619,154200,8492251510,9310,9310,9310,9310,0
|
|
20230619,154100,8492251510,9310,9310,9310,9310,0
|
|
20230619,154000,8492251510,9310,9310,9310,9310,0
|
|
20230619,153900,8492251510,9310,9310,9310,9310,0
|
|
20230619,153800,8492251510,9310,9310,9310,9310,0
|
|
20230619,153700,8492251510,9310,9310,9310,9310,0
|
|
20230619,153600,8492251510,9310,9310,9310,9310,0
|
|
20230619,153500,8492251510,9310,9310,9310,9310,0
|
|
20230619,153400,8492251510,9310,9310,9310,9310,0
|
|
20230619,153300,8492251510,9310,9310,9310,9310,0
|
|
20230619,153200,8492251510,9310,9310,9310,9310,0
|
|
20230619,153100,8492251510,9310,9310,9310,9310,0
|
|
20230619,153000,8492251510,9310,9310,9310,9310,10031
|
|
20230619,152900,8398862900,9290,9290,9290,9290,0
|
|
20230619,152800,8398862900,9290,9290,9290,9290,0
|
|
20230619,152700,8398862900,9290,9290,9290,9290,0
|
|
20230619,152600,8398862900,9290,9290,9290,9290,0
|
|
20230619,152500,8398862900,9290,9290,9290,9290,0
|
|
20230619,152400,8398862900,9290,9290,9290,9290,0
|
|
20230619,152300,8398862900,9290,9290,9290,9290,0
|
|
20230619,152200,8398862900,9290,9290,9290,9290,0
|
|
20230619,152100,8398862900,9290,9290,9290,9290,0
|
|
20230619,152000,8398862900,9290,9290,9290,9290,0
|
|
20230619,151900,8398862900,9290,9300,9300,9290,4386
|
|
20230619,151800,8358083770,9300,9300,9300,9300,900
|
|
20230619,151700,8349713770,9300,9300,9300,9300,704
|
|
20230619,151600,8343166570,9310,9310,9310,9300,886
|
|
20230619,151500,8334923780,9310,9300,9320,9300,210
|
|
20230619,151400,8332968810,9310,9320,9320,9310,498
|
|
20230619,151300,8328332130,9320,9330,9330,9320,621
|
|
20230619,151200,8322543650,9320,9330,9330,9320,451
|
|
20230619,151100,8318339740,9330,9320,9330,9310,2171
|
|
20230619,151000,8298105530,9300,9310,9310,9300,8633
|
|
20230619,150900,8217814150,9310,9310,9310,9310,1301
|
|
20230619,150800,8205701840,9310,9320,9320,9310,1594
|
|
20230619,150700,8190852850,9320,9320,9320,9320,513
|
|
20230619,150600,8186071690,9310,9310,9350,9310,2356
|
|
20230619,150500,8164100470,9310,9310,9310,9310,638
|
|
20230619,150400,8158160690,9310,9330,9340,9300,2081
|
|
20230619,150300,8138777390,9320,9340,9340,9320,1097
|
|
20230619,150200,8128539220,9340,9340,9340,9320,247
|
|
20230619,150100,8126232950,9340,9330,9340,9330,785
|
|
20230619,150000,8118904920,9330,9310,9330,9310,1823
|
|
20230619,145900,8101922490,9310,9310,9320,9300,1966
|
|
20230619,145800,8083629030,9320,9300,9320,9290,1682
|
|
20230619,145700,8067974990,9300,9320,9320,9300,2755
|
|
20230619,145600,8042328150,9320,9310,9320,9310,562
|
|
20230619,145500,8037092430,9310,9310,9320,9310,1218
|
|
20230619,145400,8025751200,9320,9280,9320,9280,8494
|
|
20230619,145300,7946883080,9280,9310,9310,9240,21105
|
|
20230619,145200,7751377590,9300,9320,9320,9300,5635
|
|
20230619,145100,7698943510,9320,9310,9320,9310,2704
|
|
20230619,145000,7673742940,9320,9320,9320,9310,897
|
|
20230619,144900,7665383250,9310,9320,9320,9310,1647
|
|
20230619,144800,7650046660,9320,9310,9330,9300,4038
|
|
20230619,144700,7612437190,9310,9320,9320,9310,2793
|
|
20230619,144600,7586420800,9320,9340,9340,9320,1645
|
|
20230619,144500,7571059480,9340,9340,9340,9340,521
|
|
20230619,144400,7566193340,9340,9350,9350,9340,594
|
|
20230619,144300,7560639640,9370,9370,9370,9350,1867
|
|
20230619,144200,7543145870,9360,9370,9370,9350,1012
|
|
20230619,144100,7533664630,9370,9370,9380,9360,976
|
|
20230619,144000,7524517250,9350,9350,9360,9350,2311
|
|
20230619,143900,7502905680,9350,9340,9370,9340,2405
|
|
20230619,143800,7480419960,9340,9350,9350,9330,5184
|
|
20230619,143700,7431951420,9350,9360,9360,9320,9026
|
|
20230619,143600,7347700610,9400,9360,9400,9360,4326
|
|
20230619,143500,7307110210,9370,9350,9370,9350,136
|
|
20230619,143400,7305836270,9360,9350,9360,9350,1346
|
|
20230619,143300,7293246490,9350,9350,9350,9340,1390
|
|
20230619,143200,7280250380,9350,9340,9350,9340,237
|
|
20230619,143100,7278035450,9340,9350,9350,9340,2584
|
|
20230619,143000,7253879340,9350,9350,9350,9340,693
|
|
20230619,142900,7247403670,9360,9360,9360,9360,670
|
|
20230619,142800,7241132470,9350,9350,9360,9340,164
|
|
20230619,142700,7239599020,9350,9330,9350,9330,866
|
|
20230619,142600,7231505320,9330,9340,9340,9320,1865
|
|
20230619,142500,7214117480,9320,9320,9340,9320,186
|
|
20230619,142400,7212380660,9320,9320,9340,9300,1898
|
|
20230619,142300,7194717630,9310,9320,9330,9310,2539
|
|
20230619,142200,7171059490,9330,9330,9330,9320,464
|
|
20230619,142100,7166731070,9330,9330,9330,9320,90
|
|
20230619,142000,7165892250,9330,9330,9330,9330,295
|
|
20230619,141900,7163139900,9330,9330,9330,9320,490
|
|
20230619,141800,7158568600,9330,9350,9360,9330,1161
|
|
20230619,141700,7147720120,9330,9340,9340,9330,679
|
|
20230619,141600,7141381820,9330,9330,9330,9320,1657
|
|
20230619,141500,7125924890,9340,9320,9340,9320,1174
|
|
20230619,141400,7114969710,9320,9310,9320,9310,512
|
|
20230619,141300,7110199470,9320,9330,9330,9320,612
|
|
20230619,141200,7104493160,9320,9320,9320,9310,1208
|
|
20230619,141100,7093244500,9300,9300,9310,9300,1781
|
|
20230619,141000,7076679190,9300,9300,9320,9300,3337
|
|
20230619,140900,7045642050,9320,9330,9330,9300,5007
|
|
20230619,140800,6999037230,9320,9310,9320,9300,2939
|
|
20230619,140700,6971691410,9310,9330,9340,9310,4841
|
|
20230619,140600,6926585550,9330,9330,9350,9320,6193
|
|
20230619,140500,6868822290,9330,9360,9370,9330,6412
|
|
20230619,140400,6808880210,9360,9370,9380,9360,168
|
|
20230619,140300,6807306010,9370,9360,9380,9360,1339
|
|
20230619,140200,6794760100,9360,9380,9380,9360,1747
|
|
20230619,140100,6778392030,9380,9390,9390,9370,314
|
|
20230619,140000,6775447740,9380,9380,9390,9370,851
|
|
20230619,135900,6767463620,9380,9380,9400,9370,1236
|
|
20230619,135800,6755865810,9380,9380,9380,9370,1969
|
|
20230619,135700,6737407930,9380,9430,9430,9370,11030
|
|
20230619,135600,6633698630,9420,9410,9440,9410,2147
|
|
20230619,135500,6613459460,9420,9440,9440,9420,6849
|
|
20230619,135400,6548868650,9450,9390,9450,9390,19223
|
|
20230619,135300,6367731640,9380,9380,9390,9380,1571
|
|
20230619,135200,6352995640,9380,9390,9390,9380,1799
|
|
20230619,135100,6336110370,9380,9390,9400,9380,3567
|
|
20230619,135000,6302630200,9390,9410,9410,9380,5718
|
|
20230619,134900,6248921350,9400,9400,9410,9400,209
|
|
20230619,134800,6246955210,9400,9400,9420,9400,4179
|
|
20230619,134700,6207631140,9410,9390,9410,9380,8174
|
|
20230619,134600,6130806030,9400,9380,9400,9380,1096
|
|
20230619,134500,6120513190,9370,9370,9370,9360,924
|
|
20230619,134400,6111856420,9360,9360,9390,9360,5817
|
|
20230619,134300,6057352040,9360,9360,9370,9350,4292
|
|
20230619,134200,6017184660,9370,9360,9370,9350,2627
|
|
20230619,134100,5992583700,9360,9400,9410,9360,8367
|
|
20230619,134000,5914056360,9420,9410,9440,9370,11160
|
|
20230619,133900,5808983050,9410,9390,9440,9390,9957
|
|
20230619,133800,5715219780,9390,9400,9400,9380,3571
|
|
20230619,133700,5681670570,9390,9410,9410,9390,6145
|
|
20230619,133600,5623903200,9410,9360,9410,9360,10149
|
|
20230619,133500,5528528170,9360,9330,9360,9330,670
|
|
20230619,133400,5522265070,9330,9310,9360,9310,2409
|
|
20230619,133300,5499813860,9310,9370,9370,9310,8689
|
|
20230619,133200,5418743640,9380,9380,9390,9350,5284
|
|
20230619,133100,5369223000,9370,9390,9390,9370,1687
|
|
20230619,133000,5353409900,9390,9370,9400,9350,8331
|
|
20230619,132900,5275403250,9370,9400,9400,9360,9998
|
|
20230619,132800,5181621030,9400,9390,9420,9360,10990
|
|
20230619,132700,5078291950,9390,9410,9430,9350,16620
|
|
20230619,132600,4922088920,9410,9330,9430,9320,42088
|
|
20230619,132500,4527051840,9330,9350,9360,9330,4357
|
|
20230619,132400,4486316240,9350,9360,9360,9300,3934
|
|
20230619,132300,4449564470,9360,9360,9360,9290,12002
|
|
20230619,132200,4337549070,9360,9360,9360,9340,5614
|
|
20230619,132100,4285040450,9360,9310,9360,9310,13446
|
|
20230619,132000,4159528730,9310,9290,9310,9280,15525
|
|
20230619,131900,4015169260,9300,9300,9300,9300,125
|
|
20230619,131800,4014006760,9300,9300,9300,9300,1509
|
|
20230619,131700,3999973060,9280,9300,9300,9280,383
|
|
20230619,131600,3996418660,9300,9280,9300,9280,2097
|
|
20230619,131500,3976922030,9290,9290,9290,9280,199
|
|
20230619,131400,3975073370,9290,9290,9290,9280,956
|
|
20230619,131300,3966195130,9290,9290,9300,9270,1904
|
|
20230619,131200,3948517280,9300,9290,9300,9290,104
|
|
20230619,131100,3947550100,9300,9290,9300,9290,1969
|
|
20230619,131000,3929256930,9290,9280,9290,9280,771
|
|
20230619,130900,3922100530,9280,9270,9280,9260,97
|
|
20230619,130800,3921200440,9270,9270,9270,9270,160
|
|
20230619,130700,3919717240,9290,9290,9290,9260,5039
|
|
20230619,130600,3872978020,9300,9300,9300,9300,77
|
|
20230619,130500,3872261920,9290,9300,9300,9290,460
|
|
20230619,130400,3867988470,9300,9290,9300,9290,260
|
|
20230619,130300,3865572650,9290,9280,9290,9280,49
|
|
20230619,130200,3865117810,9280,9290,9290,9280,154
|
|
20230619,130100,3863687160,9290,9290,9290,9290,135
|
|
20230619,130000,3862433010,9290,9290,9290,9290,600
|
|
20230619,125900,3856859010,9300,9290,9300,9290,552
|
|
20230619,125800,3851728880,9300,9290,9300,9290,1004
|
|
20230619,125700,3842401690,9290,9290,9300,9290,907
|
|
20230619,125600,3833975600,9290,9290,9290,9290,76
|
|
20230619,125500,3833269560,9290,9290,9300,9290,3694
|
|
20230619,125400,3798919320,9300,9290,9300,9290,278
|
|
20230619,125300,3796335930,9290,9300,9300,9290,714
|
|
20230619,125200,3789702730,9300,9300,9300,9290,1396
|
|
20230619,125100,3776731750,9290,9290,9300,9290,1121
|
|
20230619,125000,3766306910,9290,9290,9300,9290,1140
|
|
20230619,124900,3755706780,9290,9290,9300,9290,4545
|
|
20230619,124800,3713438300,9290,9290,9290,9280,942
|
|
20230619,124700,3704689780,9290,9270,9290,9260,4932
|
|
20230619,124600,3658905130,9280,9270,9280,9230,4322
|
|
20230619,124500,3618874240,9280,9270,9280,9270,403
|
|
20230619,124400,3615135410,9280,9280,9280,9280,5
|
|
20230619,124300,3615089010,9280,9270,9280,9260,1147
|
|
20230619,124200,3604457760,9270,9270,9270,9260,440
|
|
20230619,124100,3600381960,9270,9260,9270,9260,8
|
|
20230619,124000,3600307850,9260,9260,9270,9260,173
|
|
20230619,123900,3598705810,9270,9260,9270,9260,465
|
|
20230619,123800,3594396540,9270,9260,9270,9250,727
|
|
20230619,123700,3587664700,9260,9260,9260,9260,253
|
|
20230619,123600,3585321920,9260,9250,9260,9240,487
|
|
20230619,123500,3580815540,9260,9250,9260,9250,293
|
|
20230619,123400,3578105270,9260,9250,9260,9240,444
|
|
20230619,123300,3574000620,9260,9240,9260,9240,112
|
|
20230619,123200,3572964560,9240,9250,9250,9240,113
|
|
20230619,123100,3571919340,9250,9250,9250,9250,595
|
|
20230619,123000,3566415590,9250,9240,9250,9240,661
|
|
20230619,122900,3560307760,9250,9250,9250,9240,334
|
|
20230619,122800,3557218360,9250,9260,9260,9250,390
|
|
20230619,122700,3553609460,9260,9270,9270,9260,219
|
|
20230619,122600,3551580330,9270,9280,9280,9260,61
|
|
20230619,122500,3551015230,9280,9280,9280,9260,1112
|
|
20230619,122400,3540715790,9270,9270,9270,9270,2092
|
|
20230619,122300,3521322950,9270,9280,9290,9270,1187
|
|
20230619,122200,3510299590,9280,9280,9290,9270,969
|
|
20230619,122100,3501298760,9290,9290,9290,9290,1982
|
|
20230619,122000,3482885980,9290,9260,9290,9260,2849
|
|
20230619,121900,3456445650,9260,9270,9270,9250,33
|
|
20230619,121800,3456140040,9270,9250,9270,9250,963
|
|
20230619,121700,3447216160,9250,9250,9270,9250,68
|
|
20230619,121600,3446587120,9260,9250,9260,9250,45
|
|
20230619,121500,3446170820,9250,9260,9260,9250,475
|
|
20230619,121400,3441776510,9270,9270,9270,9250,377
|
|
20230619,121300,3438285300,9270,9260,9270,9260,151
|
|
20230619,121200,3436886540,9260,9260,9260,9260,193
|
|
20230619,121100,3435099360,9260,9260,9260,9250,42
|
|
20230619,121000,3434710750,9250,9250,9250,9240,305
|
|
20230619,120900,3431889510,9250,9240,9250,9240,52
|
|
20230619,120800,3431408520,9240,9240,9250,9240,69
|
|
20230619,120700,3430770610,9240,9240,9240,9240,5
|
|
20230619,120600,3430724410,9240,9230,9240,9220,1362
|
|
20230619,120500,3418152810,9240,9240,9240,9240,1
|
|
20230619,120400,3418143570,9240,9240,9250,9240,567
|
|
20230619,120300,3412904460,9240,9240,9240,9240,131
|
|
20230619,120200,3411694020,9250,9250,9270,9240,351
|
|
20230619,120100,3408447620,9250,9260,9270,9240,517
|
|
20230619,120000,3403670060,9260,9250,9260,9240,262
|
|
20230619,115900,3401248050,9240,9250,9250,9240,25
|
|
20230619,115800,3401017000,9250,9240,9250,9240,410
|
|
20230619,115700,3397225410,9250,9240,9250,9240,100
|
|
20230619,115600,3396301350,9250,9260,9260,9240,1357
|
|
20230619,115500,3383744230,9270,9250,9270,9250,161
|
|
20230619,115400,3382253480,9250,9250,9260,9250,35
|
|
20230619,115300,3381929720,9270,9260,9270,9250,631
|
|
20230619,115200,3376086870,9270,9260,9270,9260,6
|
|
20230619,115100,3376031270,9260,9260,9260,9260,17
|
|
20230619,115000,3375873850,9280,9250,9280,9250,61
|
|
20230619,114900,3375308710,9260,9250,9260,9250,140
|
|
20230619,114800,3374013440,9260,9250,9260,9250,923
|
|
20230619,114700,3365468180,9260,9260,9260,9260,100
|
|
20230619,114600,3364542180,9260,9250,9260,9250,299
|
|
20230619,114500,3361776380,9250,9240,9250,9230,1633
|
|
20230619,114400,3346703330,9250,9250,9250,9250,17
|
|
20230619,114300,3346546080,9240,9250,9250,9240,631
|
|
20230619,114200,3340715130,9240,9240,9250,9230,1213
|
|
20230619,114100,3329513880,9230,9250,9250,9230,305
|
|
20230619,114000,3326697010,9260,9240,9260,9240,560
|
|
20230619,113900,3321519190,9260,9240,9260,9230,454
|
|
20230619,113800,3317320180,9230,9230,9230,9230,339
|
|
20230619,113700,3314191210,9230,9240,9240,9230,233
|
|
20230619,113600,3312040600,9230,9230,9230,9230,1196
|
|
20230619,113500,3301001520,9230,9240,9240,9230,468
|
|
20230619,113400,3296679080,9240,9260,9260,9240,4630
|
|
20230619,113300,3253847690,9280,9280,9280,9280,0
|
|
20230619,113200,3253847690,9280,9280,9280,9260,283
|
|
20230619,113100,3251225180,9260,9260,9280,9260,193
|
|
20230619,113000,3249436940,9270,9270,9270,9260,13
|
|
20230619,112900,3249316500,9270,9270,9270,9270,155
|
|
20230619,112800,3247879650,9280,9280,9280,9280,102
|
|
20230619,112700,3246933090,9280,9270,9280,9270,573
|
|
20230619,112600,3241616200,9270,9270,9270,9260,169
|
|
20230619,112500,3240049580,9270,9290,9290,9270,503
|
|
20230619,112400,3235386070,9290,9290,9290,9290,492
|
|
20230619,112300,3230815390,9290,9280,9290,9270,2245
|
|
20230619,112200,3209964400,9280,9290,9300,9280,1587
|
|
20230619,112100,3195228050,9290,9290,9290,9280,2084
|
|
20230619,112000,3175869690,9290,9290,9300,9280,7438
|
|
20230619,111900,3106766850,9290,9280,9290,9280,293
|
|
20230619,111800,3104046950,9270,9280,9290,9270,1567
|
|
20230619,111700,3089507140,9280,9270,9280,9270,181
|
|
20230619,111600,3087829260,9280,9280,9280,9270,137
|
|
20230619,111500,3086558080,9280,9270,9280,9270,705
|
|
20230619,111400,3080022690,9270,9280,9280,9270,1469
|
|
20230619,111300,3066402810,9280,9260,9280,9260,2816
|
|
20230619,111200,3040273320,9260,9260,9260,9240,4158
|
|
20230619,111100,3001816800,9260,9270,9270,9260,383
|
|
20230619,111000,2998268870,9270,9280,9280,9260,1118
|
|
20230619,110900,2987912660,9280,9280,9280,9270,624
|
|
20230619,110800,2982128130,9260,9280,9280,9260,1145
|
|
20230619,110700,2971509310,9290,9280,9290,9270,4830
|
|
20230619,110600,2926696100,9280,9260,9280,9260,1166
|
|
20230619,110500,2915880070,9250,9270,9270,9250,2175
|
|
20230619,110400,2895737920,9270,9280,9280,9270,538
|
|
20230619,110300,2890750280,9270,9270,9280,9270,2737
|
|
20230619,110200,2865377020,9270,9270,9270,9270,1331
|
|
20230619,110100,2853038650,9270,9250,9280,9240,10614
|
|
20230619,110000,2754695010,9240,9230,9240,9230,1506
|
|
20230619,105900,2740783930,9230,9230,9230,9230,626
|
|
20230619,105800,2735005950,9230,9230,9240,9230,209
|
|
20230619,105700,2733076380,9240,9240,9240,9230,1952
|
|
20230619,105600,2715050800,9240,9240,9250,9240,562
|
|
20230619,105500,2709856800,9250,9250,9250,9240,1915
|
|
20230619,105400,2692143550,9240,9240,9240,9240,856
|
|
20230619,105300,2684234110,9240,9230,9240,9230,1036
|
|
20230619,105200,2674661580,9230,9240,9240,9230,464
|
|
20230619,105100,2670374870,9240,9250,9250,9240,2483
|
|
20230619,105000,2647430910,9240,9250,9250,9240,991
|
|
20230619,104900,2638268280,9250,9240,9250,9240,2099
|
|
20230619,104800,2618857530,9240,9250,9250,9240,2713
|
|
20230619,104700,2593768500,9240,9240,9240,9220,1546
|
|
20230619,104600,2579483710,9230,9230,9230,9230,1718
|
|
20230619,104500,2563626570,9230,9230,9230,9220,1256
|
|
20230619,104400,2552042690,9220,9220,9220,9220,0
|
|
20230619,104300,2552042690,9220,9220,9230,9220,890
|
|
20230619,104200,2543833770,9220,9230,9230,9220,247
|
|
20230619,104100,2541555230,9230,9210,9230,9210,1172
|
|
20230619,104000,2530749400,9210,9210,9210,9210,108
|
|
20230619,103900,2529754720,9210,9210,9210,9210,401
|
|
20230619,103800,2526061510,9200,9190,9200,9190,185
|
|
20230619,103700,2524359610,9190,9190,9200,9190,226
|
|
20230619,103600,2522281670,9190,9190,9190,9190,198
|
|
20230619,103500,2520462050,9190,9190,9190,9190,0
|
|
20230619,103400,2520462050,9190,9190,9190,9190,411
|
|
20230619,103300,2516684960,9190,9190,9200,9190,345
|
|
20230619,103200,2513513940,9190,9190,9200,9190,238
|
|
20230619,103100,2511326220,9190,9200,9200,9190,411
|
|
20230619,103000,2507545030,9200,9200,9200,9200,310
|
|
20230619,102900,2504693030,9190,9200,9200,9190,551
|
|
20230619,102800,2499624140,9200,9200,9210,9190,212
|
|
20230619,102700,2497673760,9190,9210,9210,9190,4
|
|
20230619,102600,2497636940,9220,9220,9220,9220,0
|
|
20230619,102500,2497636940,9220,9200,9220,9200,107
|
|
20230619,102400,2496652500,9220,9210,9230,9210,1592
|
|
20230619,102300,2481969520,9230,9210,9230,9210,280
|
|
20230619,102200,2479386900,9210,9200,9210,9200,910
|
|
20230619,102100,2471014500,9220,9200,9220,9200,372
|
|
20230619,102000,2467590450,9220,9200,9220,9200,732
|
|
20230619,101900,2460854380,9210,9210,9210,9210,967
|
|
20230619,101800,2451948310,9210,9220,9220,9210,107
|
|
20230619,101700,2450962560,9220,9220,9230,9220,2252
|
|
20230619,101600,2430192070,9220,9220,9220,9220,119
|
|
20230619,101500,2429094890,9230,9230,9230,9230,64
|
|
20230619,101400,2428504170,9240,9230,9240,9230,200
|
|
20230619,101300,2426657670,9230,9240,9240,9220,300
|
|
20230619,101200,2423889650,9220,9230,9240,9220,513
|
|
20230619,101100,2419154940,9230,9230,9230,9220,504
|
|
20230619,101000,2414504250,9230,9220,9230,9220,2381
|
|
20230619,100900,2392530960,9230,9230,9230,9230,213
|
|
20230619,100800,2390564970,9230,9240,9240,9230,983
|
|
20230619,100700,2381488820,9240,9240,9250,9240,2236
|
|
20230619,100600,2360809190,9240,9240,9240,9240,1005
|
|
20230619,100500,2351522990,9240,9240,9240,9240,181
|
|
20230619,100400,2349850550,9250,9230,9250,9230,1129
|
|
20230619,100300,2339414970,9220,9230,9240,9220,1238
|
|
20230619,100200,2327987940,9230,9200,9230,9200,2219
|
|
20230619,100100,2307523680,9200,9180,9200,9180,1771
|
|
20230619,100000,2291245560,9180,9150,9180,9140,461
|
|
20230619,095900,2287025900,9150,9170,9190,9140,2954
|
|
20230619,095800,2259993110,9180,9190,9190,9180,252
|
|
20230619,095700,2257678080,9190,9180,9200,9160,4164
|
|
20230619,095600,2219410600,9180,9150,9180,9140,3280
|
|
20230619,095500,2189418450,9140,9140,9190,9140,7217
|
|
20230619,095400,2123443030,9190,9190,9200,9140,22401
|
|
20230619,095300,1918623560,9190,9190,9200,9190,506
|
|
20230619,095200,1913973390,9190,9190,9190,9160,307
|
|
20230619,095100,1911155120,9190,9180,9190,9170,1047
|
|
20230619,095000,1901540640,9180,9190,9190,9180,516
|
|
20230619,094900,1896801780,9190,9190,9200,9190,166
|
|
20230619,094800,1895274920,9190,9190,9200,9190,1128
|
|
20230619,094700,1884897740,9190,9190,9190,9130,18139
|
|
20230619,094600,1718900440,9180,9230,9240,9180,11609
|
|
20230619,094500,1612112630,9230,9230,9230,9220,302
|
|
20230619,094400,1609326640,9230,9230,9230,9220,1098
|
|
20230619,094300,1599192340,9240,9250,9250,9240,4257
|
|
20230619,094200,1559850720,9250,9240,9250,9240,1239
|
|
20230619,094100,1548394310,9240,9230,9250,9230,4900
|
|
20230619,094000,1503110470,9230,9200,9230,9190,2672
|
|
20230619,093900,1478510800,9200,9220,9220,9190,1698
|
|
20230619,093800,1462892300,9210,9230,9230,9200,880
|
|
20230619,093700,1454771410,9220,9230,9230,9220,519
|
|
20230619,093600,1449982660,9220,9190,9220,9180,4138
|
|
20230619,093500,1411921380,9190,9190,9200,9180,2935
|
|
20230619,093400,1384961320,9190,9200,9200,9190,1505
|
|
20230619,093300,1371130050,9190,9190,9200,9190,2837
|
|
20230619,093200,1345049750,9190,9230,9240,9190,8606
|
|
20230619,093100,1265824640,9230,9240,9250,9230,3095
|
|
20230619,093000,1237231830,9240,9240,9260,9230,2974
|
|
20230619,092900,1209742510,9240,9250,9260,9240,4546
|
|
20230619,092800,1167682350,9260,9230,9260,9230,14912
|
|
20230619,092700,1029785400,9240,9230,9240,9220,4354
|
|
20230619,092600,989587830,9230,9220,9240,9210,2712
|
|
20230619,092500,964562660,9220,9210,9220,9200,11359
|
|
20230619,092400,859906780,9200,9210,9220,9200,4936
|
|
20230619,092300,814429440,9200,9190,9210,9190,7915
|
|
20230619,092200,741603540,9200,9190,9200,9190,1551
|
|
20230619,092100,727336920,9190,9200,9210,9190,2681
|
|
20230619,092000,702652560,9190,9180,9210,9180,5826
|
|
20230619,091900,649086640,9170,9150,9170,9140,1777
|
|
20230619,091800,632819640,9150,9140,9150,9140,2231
|
|
20230619,091700,612422440,9150,9150,9150,9140,677
|
|
20230619,091600,606231230,9150,9150,9170,9150,808
|
|
20230619,091500,598837890,9150,9170,9170,9150,2610
|
|
20230619,091400,574932250,9150,9180,9200,9150,7908
|
|
20230619,091300,502341540,9190,9200,9200,9180,4565
|
|
20230619,091200,460372680,9200,9180,9200,9160,1803
|
|
20230619,091100,443808270,9180,9180,9200,9170,5339
|
|
20230619,091000,394731530,9200,9140,9200,9140,4551
|
|
20230619,090900,352946900,9140,9160,9160,9130,3628
|
|
20230619,090800,319774860,9140,9170,9170,9140,1706
|
|
20230619,090700,304154300,9160,9150,9170,9130,2547
|
|
20230619,090600,280849330,9140,9170,9180,9140,6577
|
|
20230619,090500,220521740,9160,9170,9170,9160,1208
|
|
20230619,090400,209445210,9170,9100,9170,9100,2739
|
|
20230619,090300,184396480,9100,9120,9120,9090,4507
|
|
20230619,090200,143354840,9120,9120,9130,9120,2612
|
|
20230619,090100,119530120,9120,9130,9150,9120,2970
|
|
20230619,090000,92420160,9120,9160,9170,9120,10008
|