623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,191900,4301388985,3430,3430,3430,3430,0
|
|
20230619,191800,4301388985,3430,3430,3430,3430,0
|
|
20230619,191700,4301388985,3430,3430,3430,3430,0
|
|
20230619,191600,4301388985,3430,3430,3430,3430,0
|
|
20230619,191500,4301388985,3430,3430,3430,3430,0
|
|
20230619,191400,4301388985,3430,3430,3430,3430,0
|
|
20230619,191300,4301388985,3430,3430,3430,3430,0
|
|
20230619,191200,4301388985,3430,3430,3430,3430,0
|
|
20230619,191100,4301388985,3430,3430,3430,3430,0
|
|
20230619,191000,4301388985,3430,3430,3430,3430,0
|
|
20230619,190900,4301388985,3430,3430,3430,3430,0
|
|
20230619,190800,4301388985,3430,3430,3430,3430,0
|
|
20230619,190700,4301388985,3430,3430,3430,3430,0
|
|
20230619,190600,4301388985,3430,3430,3430,3430,0
|
|
20230619,190500,4301388985,3430,3430,3430,3430,0
|
|
20230619,190400,4301388985,3430,3430,3430,3430,0
|
|
20230619,190300,4301388985,3430,3430,3430,3430,0
|
|
20230619,190200,4301388985,3430,3430,3430,3430,0
|
|
20230619,190100,4301388985,3430,3430,3430,3430,0
|
|
20230619,190000,4301388985,3430,3430,3430,3430,0
|
|
20230619,185900,4301388985,3430,3430,3430,3430,0
|
|
20230619,185800,4301388985,3430,3430,3430,3430,0
|
|
20230619,185700,4301388985,3430,3430,3430,3430,0
|
|
20230619,185600,4301388985,3430,3430,3430,3430,0
|
|
20230619,185500,4301388985,3430,3430,3430,3430,0
|
|
20230619,185400,4301388985,3430,3430,3430,3430,0
|
|
20230619,185300,4301388985,3430,3430,3430,3430,0
|
|
20230619,185200,4301388985,3430,3430,3430,3430,0
|
|
20230619,185100,4301388985,3430,3430,3430,3430,0
|
|
20230619,185000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,184900,4301388985,3430,3430,3430,3430,0
|
|
20230619,184800,4301388985,3430,3430,3430,3430,0
|
|
20230619,184700,4301388985,3430,3430,3430,3430,0
|
|
20230619,184600,4301388985,3430,3430,3430,3430,0
|
|
20230619,184500,4301388985,3430,3430,3430,3430,0
|
|
20230619,184400,4301388985,3430,3430,3430,3430,0
|
|
20230619,184300,4301388985,3430,3430,3430,3430,0
|
|
20230619,184200,4301388985,3430,3430,3430,3430,0
|
|
20230619,184100,4301388985,3430,3430,3430,3430,0
|
|
20230619,184000,4301388985,3430,3430,3430,3430,0
|
|
20230619,183900,4301388985,3430,3430,3430,3430,0
|
|
20230619,183800,4301388985,3430,3430,3430,3430,0
|
|
20230619,183700,4301388985,3430,3430,3430,3430,0
|
|
20230619,183600,4301388985,3430,3430,3430,3430,0
|
|
20230619,183500,4301388985,3430,3430,3430,3430,0
|
|
20230619,183400,4301388985,3430,3430,3430,3430,0
|
|
20230619,183300,4301388985,3430,3430,3430,3430,0
|
|
20230619,183200,4301388985,3430,3430,3430,3430,0
|
|
20230619,183100,4301388985,3430,3430,3430,3430,0
|
|
20230619,183000,4301388985,3430,3430,3430,3430,0
|
|
20230619,182900,4301388985,3430,3430,3430,3430,0
|
|
20230619,182800,4301388985,3430,3430,3430,3430,0
|
|
20230619,182700,4301388985,3430,3430,3430,3430,0
|
|
20230619,182600,4301388985,3430,3430,3430,3430,0
|
|
20230619,182500,4301388985,3430,3430,3430,3430,0
|
|
20230619,182400,4301388985,3430,3430,3430,3430,0
|
|
20230619,182300,4301388985,3430,3430,3430,3430,0
|
|
20230619,182200,4301388985,3430,3430,3430,3430,0
|
|
20230619,182100,4301388985,3430,3430,3430,3430,0
|
|
20230619,182000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,181900,4301388985,3430,3430,3430,3430,0
|
|
20230619,181800,4301388985,3430,3430,3430,3430,0
|
|
20230619,181700,4301388985,3430,3430,3430,3430,0
|
|
20230619,181600,4301388985,3430,3430,3430,3430,0
|
|
20230619,181500,4301388985,3430,3430,3430,3430,0
|
|
20230619,181400,4301388985,3430,3430,3430,3430,0
|
|
20230619,181300,4301388985,3430,3430,3430,3430,0
|
|
20230619,181200,4301388985,3430,3430,3430,3430,0
|
|
20230619,181100,4301388985,3430,3430,3430,3430,0
|
|
20230619,181000,4301388985,3430,3430,3430,3430,0
|
|
20230619,180900,4301388985,3430,3430,3430,3430,0
|
|
20230619,180800,4301388985,3430,3430,3430,3430,0
|
|
20230619,180700,4301388985,3430,3430,3430,3430,0
|
|
20230619,180600,4301388985,3430,3430,3430,3430,0
|
|
20230619,180500,4301388985,3430,3430,3430,3430,0
|
|
20230619,180400,4301388985,3430,3430,3430,3430,0
|
|
20230619,180300,4301388985,3430,3430,3430,3430,0
|
|
20230619,180200,4301388985,3430,3430,3430,3430,0
|
|
20230619,180100,4301388985,3430,3430,3430,3430,0
|
|
20230619,180000,4301388985,3430,3430,3430,3430,0
|
|
20230619,175900,4301388985,3430,3430,3430,3430,0
|
|
20230619,175800,4301388985,3430,3430,3430,3430,0
|
|
20230619,175700,4301388985,3430,3430,3430,3430,0
|
|
20230619,175600,4301388985,3430,3430,3430,3430,0
|
|
20230619,175500,4301388985,3430,3430,3430,3430,0
|
|
20230619,175400,4301388985,3430,3430,3430,3430,0
|
|
20230619,175300,4301388985,3430,3430,3430,3430,0
|
|
20230619,175200,4301388985,3430,3430,3430,3430,0
|
|
20230619,175100,4301388985,3430,3430,3430,3430,0
|
|
20230619,175000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,174900,4301388985,3430,3430,3430,3430,0
|
|
20230619,174800,4301388985,3430,3430,3430,3430,0
|
|
20230619,174700,4301388985,3430,3430,3430,3430,0
|
|
20230619,174600,4301388985,3430,3430,3430,3430,0
|
|
20230619,174500,4301388985,3430,3430,3430,3430,0
|
|
20230619,174400,4301388985,3430,3430,3430,3430,0
|
|
20230619,174300,4301388985,3430,3430,3430,3430,0
|
|
20230619,174200,4301388985,3430,3430,3430,3430,0
|
|
20230619,174100,4301388985,3430,3430,3430,3430,0
|
|
20230619,174000,4301388985,3430,3430,3430,3430,0
|
|
20230619,173900,4301388985,3430,3430,3430,3430,0
|
|
20230619,173800,4301388985,3430,3430,3430,3430,0
|
|
20230619,173700,4301388985,3430,3430,3430,3430,0
|
|
20230619,173600,4301388985,3430,3430,3430,3430,0
|
|
20230619,173500,4301388985,3430,3430,3430,3430,0
|
|
20230619,173400,4301388985,3430,3430,3430,3430,0
|
|
20230619,173300,4301388985,3430,3430,3430,3430,0
|
|
20230619,173200,4301388985,3430,3430,3430,3430,0
|
|
20230619,173100,4301388985,3430,3430,3430,3430,0
|
|
20230619,173000,4301388985,3430,3430,3430,3430,0
|
|
20230619,172900,4301388985,3430,3430,3430,3430,0
|
|
20230619,172800,4301388985,3430,3430,3430,3430,0
|
|
20230619,172700,4301388985,3430,3430,3430,3430,0
|
|
20230619,172600,4301388985,3430,3430,3430,3430,0
|
|
20230619,172500,4301388985,3430,3430,3430,3430,0
|
|
20230619,172400,4301388985,3430,3430,3430,3430,0
|
|
20230619,172300,4301388985,3430,3430,3430,3430,0
|
|
20230619,172200,4301388985,3430,3430,3430,3430,0
|
|
20230619,172100,4301388985,3430,3430,3430,3430,0
|
|
20230619,172000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,171900,4301388985,3430,3430,3430,3430,0
|
|
20230619,171800,4301388985,3430,3430,3430,3430,0
|
|
20230619,171700,4301388985,3430,3430,3430,3430,0
|
|
20230619,171600,4301388985,3430,3430,3430,3430,0
|
|
20230619,171500,4301388985,3430,3430,3430,3430,0
|
|
20230619,171400,4301388985,3430,3430,3430,3430,0
|
|
20230619,171300,4301388985,3430,3430,3430,3430,0
|
|
20230619,171200,4301388985,3430,3430,3430,3430,0
|
|
20230619,171100,4301388985,3430,3430,3430,3430,0
|
|
20230619,171000,4301388985,3430,3430,3430,3430,0
|
|
20230619,170900,4301388985,3430,3430,3430,3430,0
|
|
20230619,170800,4301388985,3430,3430,3430,3430,0
|
|
20230619,170700,4301388985,3430,3430,3430,3430,0
|
|
20230619,170600,4301388985,3430,3430,3430,3430,0
|
|
20230619,170500,4301388985,3430,3430,3430,3430,0
|
|
20230619,170400,4301388985,3430,3430,3430,3430,0
|
|
20230619,170300,4301388985,3430,3430,3430,3430,0
|
|
20230619,170200,4301388985,3430,3430,3430,3430,0
|
|
20230619,170100,4301388985,3430,3430,3430,3430,0
|
|
20230619,170000,4301388985,3430,3430,3430,3430,0
|
|
20230619,165900,4301388985,3430,3430,3430,3430,0
|
|
20230619,165800,4301388985,3430,3430,3430,3430,0
|
|
20230619,165700,4301388985,3430,3430,3430,3430,0
|
|
20230619,165600,4301388985,3430,3430,3430,3430,0
|
|
20230619,165500,4301388985,3430,3430,3430,3430,0
|
|
20230619,165400,4301388985,3430,3430,3430,3430,0
|
|
20230619,165300,4301388985,3430,3430,3430,3430,0
|
|
20230619,165200,4301388985,3430,3430,3430,3430,0
|
|
20230619,165100,4301388985,3430,3430,3430,3430,0
|
|
20230619,165000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,164900,4301388985,3430,3430,3430,3430,0
|
|
20230619,164800,4301388985,3430,3430,3430,3430,0
|
|
20230619,164700,4301388985,3430,3430,3430,3430,0
|
|
20230619,164600,4301388985,3430,3430,3430,3430,0
|
|
20230619,164500,4301388985,3430,3430,3430,3430,0
|
|
20230619,164400,4301388985,3430,3430,3430,3430,0
|
|
20230619,164300,4301388985,3430,3430,3430,3430,0
|
|
20230619,164200,4301388985,3430,3430,3430,3430,0
|
|
20230619,164100,4301388985,3430,3430,3430,3430,0
|
|
20230619,164000,4301388985,3430,3430,3430,3430,0
|
|
20230619,163900,4301388985,3430,3430,3430,3430,0
|
|
20230619,163800,4301388985,3430,3430,3430,3430,0
|
|
20230619,163700,4301388985,3430,3430,3430,3430,0
|
|
20230619,163600,4301388985,3430,3430,3430,3430,0
|
|
20230619,163500,4301388985,3430,3430,3430,3430,0
|
|
20230619,163400,4301388985,3430,3430,3430,3430,0
|
|
20230619,163300,4301388985,3430,3430,3430,3430,0
|
|
20230619,163200,4301388985,3430,3430,3430,3430,0
|
|
20230619,163100,4301388985,3430,3430,3430,3430,0
|
|
20230619,163000,4301388985,3430,3430,3430,3430,0
|
|
20230619,162900,4301388985,3430,3430,3430,3430,0
|
|
20230619,162800,4301388985,3430,3430,3430,3430,0
|
|
20230619,162700,4301388985,3430,3430,3430,3430,0
|
|
20230619,162600,4301388985,3430,3430,3430,3430,0
|
|
20230619,162500,4301388985,3430,3430,3430,3430,0
|
|
20230619,162400,4301388985,3430,3430,3430,3430,0
|
|
20230619,162300,4301388985,3430,3430,3430,3430,0
|
|
20230619,162200,4301388985,3430,3430,3430,3430,0
|
|
20230619,162100,4301388985,3430,3430,3430,3430,0
|
|
20230619,162000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,161900,4301388985,3430,3430,3430,3430,0
|
|
20230619,161800,4301388985,3430,3430,3430,3430,0
|
|
20230619,161700,4301388985,3430,3430,3430,3430,0
|
|
20230619,161600,4301388985,3430,3430,3430,3430,0
|
|
20230619,161500,4301388985,3430,3430,3430,3430,0
|
|
20230619,161400,4301388985,3430,3430,3430,3430,0
|
|
20230619,161300,4301388985,3430,3430,3430,3430,0
|
|
20230619,161200,4301388985,3430,3430,3430,3430,0
|
|
20230619,161100,4301388985,3430,3430,3430,3430,0
|
|
20230619,161000,4301388985,3430,3430,3430,3430,0
|
|
20230619,160900,4301388985,3430,3430,3430,3430,0
|
|
20230619,160800,4301388985,3430,3430,3430,3430,0
|
|
20230619,160700,4301388985,3430,3430,3430,3430,0
|
|
20230619,160600,4301388985,3430,3430,3430,3430,0
|
|
20230619,160500,4301388985,3430,3430,3430,3430,0
|
|
20230619,160400,4301388985,3430,3430,3430,3430,0
|
|
20230619,160300,4301388985,3430,3430,3430,3430,0
|
|
20230619,160200,4301388985,3430,3430,3430,3430,0
|
|
20230619,160100,4301388985,3430,3430,3430,3430,0
|
|
20230619,160000,4301388985,3430,3430,3430,3430,0
|
|
20230619,155900,4301388985,3430,3430,3430,3430,0
|
|
20230619,155800,4301388985,3430,3430,3430,3430,0
|
|
20230619,155700,4301388985,3430,3430,3430,3430,0
|
|
20230619,155600,4301388985,3430,3430,3430,3430,0
|
|
20230619,155500,4301388985,3430,3430,3430,3430,0
|
|
20230619,155400,4301388985,3430,3430,3430,3430,0
|
|
20230619,155300,4301388985,3430,3430,3430,3430,0
|
|
20230619,155200,4301388985,3430,3430,3430,3430,0
|
|
20230619,155100,4301388985,3430,3430,3430,3430,0
|
|
20230619,155000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,154900,4301388985,3430,3430,3430,3430,0
|
|
20230619,154800,4301388985,3430,3430,3430,3430,0
|
|
20230619,154700,4301388985,3430,3430,3430,3430,0
|
|
20230619,154600,4301388985,3430,3430,3430,3430,0
|
|
20230619,154500,4301388985,3430,3430,3430,3430,0
|
|
20230619,154400,4301388985,3430,3430,3430,3430,0
|
|
20230619,154300,4301388985,3430,3430,3430,3430,0
|
|
20230619,154200,4301388985,3430,3430,3430,3430,0
|
|
20230619,154100,4301388985,3430,3430,3430,3430,0
|
|
20230619,154000,4301388985,3430,3430,3430,3430,0
|
|
20230619,153900,4301388985,3430,3430,3430,3430,0
|
|
20230619,153800,4301388985,3430,3430,3430,3430,0
|
|
20230619,153700,4301388985,3430,3430,3430,3430,0
|
|
20230619,153600,4301388985,3430,3430,3430,3430,0
|
|
20230619,153500,4301388985,3430,3430,3430,3430,0
|
|
20230619,153400,4301388985,3430,3430,3430,3430,0
|
|
20230619,153300,4301388985,3430,3430,3430,3430,0
|
|
20230619,153200,4301388985,3430,3430,3430,3430,0
|
|
20230619,153100,4301388985,3430,3430,3430,3430,0
|
|
20230619,153000,4301388985,3430,3430,3430,3430,10244
|
|
20230619,152900,4266252065,3425,3425,3425,3425,0
|
|
20230619,152800,4266252065,3425,3425,3425,3425,0
|
|
20230619,152700,4266252065,3425,3425,3425,3425,0
|
|
20230619,152600,4266252065,3425,3425,3425,3425,0
|
|
20230619,152500,4266252065,3425,3425,3425,3425,0
|
|
20230619,152400,4266252065,3425,3425,3425,3425,0
|
|
20230619,152300,4266252065,3425,3425,3425,3425,0
|
|
20230619,152200,4266252065,3425,3425,3425,3425,0
|
|
20230619,152100,4266252065,3425,3425,3425,3425,0
|
|
20230619,152000,4266252065,3425,3425,3425,3425,0
|
|
20230619,151900,4266252065,3425,3435,3435,3395,13825
|
|
20230619,151800,4219243740,3435,3430,3435,3400,11794
|
|
20230619,151700,4178985705,3430,3445,3445,3430,5854
|
|
20230619,151600,4158884365,3440,3450,3450,3440,4755
|
|
20230619,151500,4142520140,3445,3445,3445,3445,386
|
|
20230619,151400,4141190370,3450,3450,3455,3445,885
|
|
20230619,151300,4138137475,3450,3450,3450,3450,609
|
|
20230619,151200,4136036425,3450,3445,3450,3445,1676
|
|
20230619,151100,4130254230,3440,3440,3440,3435,882
|
|
20230619,151000,4127220530,3440,3435,3440,3435,305
|
|
20230619,150900,4126172355,3440,3435,3440,3430,2403
|
|
20230619,150800,4117916705,3440,3445,3445,3440,2763
|
|
20230619,150700,4108404410,3450,3450,3455,3445,4957
|
|
20230619,150600,4091297395,3450,3435,3450,3435,6430
|
|
20230619,150500,4069134375,3430,3435,3440,3430,5032
|
|
20230619,150400,4051847460,3435,3440,3440,3435,2327
|
|
20230619,150300,4043848370,3440,3425,3440,3425,762
|
|
20230619,150200,4041229345,3425,3445,3445,3425,1411
|
|
20230619,150100,4036387755,3445,3450,3450,3445,1382
|
|
20230619,150000,4031626710,3450,3425,3450,3425,5473
|
|
20230619,145900,4012788585,3425,3420,3425,3420,1081
|
|
20230619,145800,4009091315,3420,3420,3420,3420,782
|
|
20230619,145700,4006416875,3425,3425,3430,3425,1726
|
|
20230619,145600,4000505320,3420,3420,3420,3420,798
|
|
20230619,145500,3997776160,3420,3425,3425,3420,1515
|
|
20230619,145400,3992593375,3425,3425,3425,3425,410
|
|
20230619,145300,3991189125,3425,3415,3425,3415,10850
|
|
20230619,145200,3954087115,3415,3415,3415,3415,220
|
|
20230619,145100,3953335815,3415,3410,3415,3410,1533
|
|
20230619,145000,3948100635,3410,3410,3410,3410,598
|
|
20230619,144900,3946061455,3405,3405,3405,3405,1031
|
|
20230619,144800,3942550900,3405,3405,3405,3405,23
|
|
20230619,144700,3942472585,3405,3405,3410,3405,570
|
|
20230619,144600,3940530440,3405,3400,3405,3400,2
|
|
20230619,144500,3940523635,3400,3410,3410,3400,5803
|
|
20230619,144400,3920782725,3410,3410,3410,3410,1500
|
|
20230619,144300,3915667725,3405,3410,3410,3405,1906
|
|
20230619,144200,3909177780,3405,3415,3415,3405,1053
|
|
20230619,144100,3905590030,3415,3410,3415,3410,86
|
|
20230619,144000,3905296670,3410,3410,3415,3405,1197
|
|
20230619,143900,3901215895,3410,3415,3415,3410,402
|
|
20230619,143800,3899844100,3415,3410,3415,3410,203
|
|
20230619,143700,3899151330,3410,3410,3410,3410,100
|
|
20230619,143600,3898810330,3410,3410,3410,3410,994
|
|
20230619,143500,3895420790,3410,3410,3410,3410,0
|
|
20230619,143400,3895420790,3410,3410,3410,3410,50
|
|
20230619,143300,3895250290,3410,3410,3410,3410,2794
|
|
20230619,143200,3885722750,3420,3420,3420,3415,4071
|
|
20230619,143100,3871812990,3420,3425,3425,3420,129
|
|
20230619,143000,3871371260,3420,3420,3425,3420,1385
|
|
20230619,142900,3866633540,3420,3420,3420,3420,142
|
|
20230619,142800,3866147900,3420,3420,3425,3420,3197
|
|
20230619,142700,3855214155,3425,3430,3430,3425,4253
|
|
20230619,142600,3840639975,3430,3430,3435,3430,1526
|
|
20230619,142500,3835405790,3430,3430,3430,3430,943
|
|
20230619,142400,3832171300,3435,3435,3435,3435,0
|
|
20230619,142300,3832171300,3435,3435,3435,3435,3
|
|
20230619,142200,3832160995,3425,3425,3435,3420,7236
|
|
20230619,142100,3807345605,3420,3425,3425,3415,4632
|
|
20230619,142000,3791515600,3425,3425,3425,3425,6
|
|
20230619,141900,3791495050,3415,3420,3420,3415,1000
|
|
20230619,141800,3788079385,3420,3425,3430,3420,7062
|
|
20230619,141700,3763892055,3420,3425,3425,3420,98
|
|
20230619,141600,3763556410,3425,3420,3425,3415,95
|
|
20230619,141500,3763231895,3415,3420,3420,3415,3480
|
|
20230619,141400,3751330320,3420,3420,3420,3415,602
|
|
20230619,141300,3749271980,3420,3415,3420,3415,3825
|
|
20230619,141200,3736199025,3415,3415,3415,3415,1775
|
|
20230619,141100,3730137400,3420,3420,3420,3420,649
|
|
20230619,141000,3727917820,3415,3415,3420,3415,2216
|
|
20230619,140900,3720345180,3415,3415,3415,3415,1162
|
|
20230619,140800,3716376950,3410,3410,3410,3410,2873
|
|
20230619,140700,3706580020,3410,3405,3410,3405,2287
|
|
20230619,140600,3698792780,3400,3390,3400,3390,1250
|
|
20230619,140500,3694542790,3395,3395,3395,3390,509
|
|
20230619,140400,3692816080,3395,3395,3395,3395,1654
|
|
20230619,140300,3687200750,3395,3390,3395,3390,278
|
|
20230619,140200,3686258250,3395,3395,3395,3395,343
|
|
20230619,140100,3685093765,3395,3395,3395,3390,694
|
|
20230619,140000,3682737645,3395,3390,3395,3390,17
|
|
20230619,135900,3682679940,3385,3390,3390,3385,1103
|
|
20230619,135800,3678942625,3385,3385,3390,3385,775
|
|
20230619,135700,3676316015,3385,3385,3390,3385,1050
|
|
20230619,135600,3672757205,3380,3380,3380,3380,176
|
|
20230619,135500,3672162325,3380,3380,3385,3380,1986
|
|
20230619,135400,3665449595,3380,3385,3390,3380,2819
|
|
20230619,135300,3655909485,3390,3390,3390,3385,120
|
|
20230619,135200,3655503010,3390,3385,3390,3385,1570
|
|
20230619,135100,3650180765,3385,3385,3390,3385,186
|
|
20230619,135000,3649551150,3385,3385,3385,3380,1734
|
|
20230619,134900,3643681715,3385,3385,3385,3385,285
|
|
20230619,134800,3642716990,3385,3385,3385,3385,211
|
|
20230619,134700,3642002755,3385,3380,3390,3380,1259
|
|
20230619,134600,3637746320,3385,3385,3385,3385,41
|
|
20230619,134500,3637607535,3390,3390,3390,3385,538
|
|
20230619,134400,3635783885,3390,3385,3390,3385,66
|
|
20230619,134300,3635560470,3385,3385,3385,3385,374
|
|
20230619,134200,3634294480,3385,3385,3390,3385,1769
|
|
20230619,134100,3628298050,3385,3385,3385,3385,179
|
|
20230619,134000,3627692135,3385,3390,3390,3385,738
|
|
20230619,133900,3625193955,3390,3380,3390,3380,586
|
|
20230619,133800,3623210405,3380,3390,3390,3380,115
|
|
20230619,133700,3622821465,3380,3385,3385,3380,6199
|
|
20230619,133600,3601844290,3390,3385,3390,3385,106
|
|
20230619,133500,3601485385,3390,3385,3390,3380,1956
|
|
20230619,133400,3594869680,3385,3385,3385,3385,432
|
|
20230619,133300,3593407360,3385,3380,3385,3380,2122
|
|
20230619,133200,3586232385,3385,3385,3385,3385,1565
|
|
20230619,133100,3580934860,3385,3385,3385,3385,2013
|
|
20230619,133000,3574120855,3385,3380,3385,3380,434
|
|
20230619,132900,3572653410,3380,3385,3385,3380,130
|
|
20230619,132800,3572213370,3380,3385,3385,3380,1119
|
|
20230619,132700,3568431050,3385,3385,3385,3380,537
|
|
20230619,132600,3566614380,3385,3385,3390,3380,291
|
|
20230619,132500,3565629655,3380,3390,3390,3380,1983
|
|
20230619,132400,3558917360,3385,3390,3390,3385,236
|
|
20230619,132300,3558118430,3385,3385,3385,3385,440
|
|
20230619,132200,3556629030,3390,3385,3390,3385,448
|
|
20230619,132100,3555112530,3385,3385,3385,3380,674
|
|
20230619,132000,3552831540,3385,3390,3390,3385,5791
|
|
20230619,131900,3533228255,3390,3385,3390,3385,1051
|
|
20230619,131800,3529668995,3385,3385,3385,3380,3950
|
|
20230619,131700,3516302095,3385,3385,3385,3385,1595
|
|
20230619,131600,3510903020,3390,3385,3390,3385,1812
|
|
20230619,131500,3504769205,3380,3385,3385,3380,186
|
|
20230619,131400,3504139725,3385,3385,3385,3385,7865
|
|
20230619,131300,3477516700,3385,3385,3390,3385,137
|
|
20230619,131200,3477052945,3385,3385,3385,3385,1899
|
|
20230619,131100,3470624830,3390,3390,3390,3390,509
|
|
20230619,131000,3468899320,3390,3390,3395,3390,271
|
|
20230619,130900,3467980380,3390,3405,3405,3390,20290
|
|
20230619,130800,3399140690,3405,3400,3405,3400,133
|
|
20230619,130700,3398688480,3400,3395,3400,3395,1060
|
|
20230619,130600,3395086480,3400,3400,3400,3400,102
|
|
20230619,130500,3394739680,3400,3400,3400,3395,489
|
|
20230619,130400,3393079450,3400,3400,3400,3400,1646
|
|
20230619,130300,3387483050,3400,3405,3405,3400,130
|
|
20230619,130200,3387040995,3400,3395,3405,3395,80
|
|
20230619,130100,3386768950,3400,3400,3400,3400,7790
|
|
20230619,130000,3360282950,3410,3405,3410,3400,352
|
|
20230619,125900,3359085580,3410,3410,3410,3410,130
|
|
20230619,125800,3358642280,3410,3410,3415,3400,270
|
|
20230619,125700,3357722465,3410,3410,3410,3410,1590
|
|
20230619,125600,3352300565,3410,3405,3410,3400,1238
|
|
20230619,125500,3348079390,3410,3405,3410,3405,812
|
|
20230619,125400,3345314490,3405,3400,3405,3400,501
|
|
20230619,125300,3343611085,3400,3410,3410,3395,5512
|
|
20230619,125200,3324862525,3405,3410,3410,3405,879
|
|
20230619,125100,3321866160,3400,3405,3410,3400,822
|
|
20230619,125000,3319071135,3410,3410,3410,3400,693
|
|
20230619,124900,3316711520,3410,3405,3410,3405,3013
|
|
20230619,124800,3306447600,3405,3400,3405,3395,4302
|
|
20230619,124700,3291827305,3400,3400,3400,3400,33
|
|
20230619,124600,3291715105,3395,3400,3400,3395,145
|
|
20230619,124500,3291222825,3395,3395,3395,3390,2006
|
|
20230619,124400,3284413955,3395,3395,3395,3395,172
|
|
20230619,124300,3283830015,3395,3395,3395,3390,839
|
|
20230619,124200,3280983160,3395,3395,3395,3395,223
|
|
20230619,124100,3280226075,3395,3395,3395,3395,678
|
|
20230619,124000,3277924265,3400,3395,3400,3395,1259
|
|
20230619,123900,3273649955,3395,3395,3400,3395,1567
|
|
20230619,123800,3268329975,3400,3405,3405,3395,1317
|
|
20230619,123700,3263857070,3400,3405,3405,3400,540
|
|
20230619,123600,3262018395,3405,3405,3405,3405,3
|
|
20230619,123500,3262008180,3405,3405,3405,3405,10
|
|
20230619,123400,3261974130,3405,3405,3405,3400,436
|
|
20230619,123300,3260490795,3405,3400,3405,3400,2244
|
|
20230619,123200,3252861190,3400,3400,3400,3395,354
|
|
20230619,123100,3251658335,3395,3390,3395,3390,1307
|
|
20230619,123000,3247225230,3390,3390,3390,3390,307
|
|
20230619,122900,3246184500,3395,3395,3395,3395,640
|
|
20230619,122800,3244011700,3390,3395,3395,3390,589
|
|
20230619,122700,3242012545,3395,3390,3395,3390,389
|
|
20230619,122600,3240693825,3390,3390,3395,3390,2021
|
|
20230619,122500,3233842065,3390,3390,3390,3390,63
|
|
20230619,122400,3233628495,3395,3390,3395,3390,111
|
|
20230619,122300,3233252200,3395,3400,3400,3385,163
|
|
20230619,122200,3232699220,3390,3400,3400,3390,273
|
|
20230619,122100,3231771120,3400,3395,3400,3385,1945
|
|
20230619,122000,3225176185,3400,3390,3400,3385,9634
|
|
20230619,121900,3192485385,3395,3390,3395,3390,262
|
|
20230619,121800,3191597180,3390,3385,3395,3385,2214
|
|
20230619,121700,3184098615,3385,3385,3390,3385,1760
|
|
20230619,121600,3178133445,3390,3390,3395,3390,4379
|
|
20230619,121500,3163288610,3390,3390,3395,3390,1185
|
|
20230619,121400,3159271160,3400,3395,3400,3395,60
|
|
20230619,121300,3159067455,3395,3395,3400,3390,1108
|
|
20230619,121200,3155309055,3395,3395,3400,3390,1578
|
|
20230619,121100,3149954740,3400,3400,3400,3395,3804
|
|
20230619,121000,3137040140,3400,3395,3400,3385,1610
|
|
20230619,120900,3131573710,3395,3380,3395,3380,19802
|
|
20230619,120800,3064488130,3385,3375,3385,3375,1680
|
|
20230619,120700,3058812870,3380,3380,3385,3375,1907
|
|
20230619,120600,3052365890,3385,3380,3385,3380,832
|
|
20230619,120500,3049553570,3385,3375,3385,3375,2093
|
|
20230619,120400,3042479955,3380,3375,3380,3375,790
|
|
20230619,120300,3039813205,3375,3380,3385,3375,1138
|
|
20230619,120200,3035966905,3385,3380,3385,3380,608
|
|
20230619,120100,3033911460,3380,3380,3380,3375,1893
|
|
20230619,120000,3027521995,3380,3380,3390,3380,1808
|
|
20230619,115900,3021410860,3385,3385,3385,3385,535
|
|
20230619,115800,3019599885,3385,3390,3390,3385,951
|
|
20230619,115700,3016379950,3395,3390,3395,3385,2147
|
|
20230619,115600,3009110835,3390,3385,3390,3385,1555
|
|
20230619,115500,3003839440,3390,3385,3390,3385,2430
|
|
20230619,115400,2995609455,3390,3385,3390,3380,1233
|
|
20230619,115300,2991437365,3385,3385,3390,3385,1945
|
|
20230619,115200,2984853470,3390,3390,3395,3385,1964
|
|
20230619,115100,2978194910,3395,3395,3395,3390,1674
|
|
20230619,115000,2972516535,3395,3395,3395,3395,2535
|
|
20230619,114900,2963910210,3395,3390,3395,3385,946
|
|
20230619,114800,2960701070,3395,3395,3395,3390,1312
|
|
20230619,114700,2956247135,3395,3395,3400,3390,3091
|
|
20230619,114600,2945758185,3395,3375,3395,3375,8281
|
|
20230619,114500,2917761860,3375,3360,3375,3355,626
|
|
20230619,114400,2915655550,3355,3370,3380,3355,10097
|
|
20230619,114300,2881712865,3380,3380,3380,3370,3521
|
|
20230619,114200,2869825575,3380,3380,3380,3375,2393
|
|
20230619,114100,2861747385,3380,3365,3380,3360,3052
|
|
20230619,114000,2851467535,3360,3365,3365,3350,14906
|
|
20230619,113900,2801487500,3365,3370,3370,3350,13501
|
|
20230619,113800,2756154640,3380,3380,3385,3365,10908
|
|
20230619,113700,2719380195,3380,3380,3385,3375,1546
|
|
20230619,113600,2714151390,3385,3385,3390,3380,2699
|
|
20230619,113500,2705014565,3390,3390,3395,3385,1084
|
|
20230619,113400,2701340805,3390,3390,3390,3370,6990
|
|
20230619,113300,2677697970,3390,3385,3390,3385,3382
|
|
20230619,113200,2666249610,3385,3380,3385,3380,1814
|
|
20230619,113100,2660117620,3380,3375,3385,3375,1138
|
|
20230619,113000,2656266725,3385,3390,3390,3355,24445
|
|
20230619,112900,2573985355,3390,3390,3395,3385,4782
|
|
20230619,112800,2557775760,3390,3390,3390,3385,5472
|
|
20230619,112700,2539251990,3390,3385,3390,3385,3684
|
|
20230619,112600,2526766645,3385,3390,3395,3375,5876
|
|
20230619,112500,2506900770,3390,3400,3400,3380,5648
|
|
20230619,112400,2487766430,3400,3400,3405,3400,2735
|
|
20230619,112300,2478467395,3400,3400,3410,3390,2409
|
|
20230619,112200,2470289800,3410,3385,3415,3380,31909
|
|
20230619,112100,2362202415,3385,3395,3395,3385,11542
|
|
20230619,112000,2323084830,3395,3420,3420,3390,18716
|
|
20230619,111900,2259384065,3420,3420,3420,3415,1394
|
|
20230619,111800,2254621045,3415,3420,3420,3415,2325
|
|
20230619,111700,2246675245,3415,3420,3425,3415,308
|
|
20230619,111600,2245622885,3425,3410,3425,3405,10319
|
|
20230619,111500,2210382055,3410,3410,3415,3405,7377
|
|
20230619,111400,2185246695,3405,3415,3420,3405,12241
|
|
20230619,111300,2143494550,3420,3420,3420,3410,8836
|
|
20230619,111200,2113331940,3425,3420,3425,3415,7014
|
|
20230619,111100,2089358390,3420,3430,3430,3420,4658
|
|
20230619,111000,2073410795,3425,3435,3435,3420,4194
|
|
20230619,110900,2059036270,3435,3430,3440,3430,5532
|
|
20230619,110800,2040053810,3430,3435,3435,3430,1022
|
|
20230619,110700,2036545545,3435,3435,3440,3430,1628
|
|
20230619,110600,2030951850,3435,3435,3435,3420,3862
|
|
20230619,110500,2017707210,3435,3430,3440,3400,18419
|
|
20230619,110400,1954772690,3430,3460,3460,3430,10662
|
|
20230619,110300,1918083140,3460,3460,3470,3445,10438
|
|
20230619,110200,1882005865,3450,3430,3460,3420,41313
|
|
20230619,110100,1739862785,3300,3300,3300,3300,0
|
|
20230619,110000,1739862785,3300,3300,3300,3300,0
|
|
20230619,105900,1739862785,3300,3500,3505,3300,77367
|
|
20230619,105800,1473034025,3500,3500,3505,3500,230
|
|
20230619,105700,1472229015,3495,3500,3500,3495,1247
|
|
20230619,105600,1467869595,3500,3500,3500,3500,382
|
|
20230619,105500,1466532595,3500,3500,3500,3495,250
|
|
20230619,105400,1465657600,3500,3510,3510,3500,3298
|
|
20230619,105300,1454112120,3510,3510,3510,3510,17
|
|
20230619,105200,1454052450,3510,3505,3510,3505,1372
|
|
20230619,105100,1449236975,3500,3505,3510,3495,1790
|
|
20230619,105000,1442971420,3505,3510,3510,3500,2146
|
|
20230619,104900,1435459000,3510,3495,3520,3490,5909
|
|
20230619,104800,1414764095,3500,3505,3510,3485,40137
|
|
20230619,104700,1274653295,3505,3535,3535,3505,7377
|
|
20230619,104600,1248773890,3535,3535,3535,3535,0
|
|
20230619,104500,1248773890,3535,3535,3535,3535,40
|
|
20230619,104400,1248632490,3550,3550,3550,3550,0
|
|
20230619,104300,1248632490,3550,3520,3560,3520,7815
|
|
20230619,104200,1220831780,3535,3530,3535,3530,65
|
|
20230619,104100,1220602180,3530,3530,3530,3515,4902
|
|
20230619,104000,1203351795,3530,3530,3530,3530,111
|
|
20230619,103900,1202959965,3530,3530,3530,3530,392
|
|
20230619,103800,1201576205,3525,3535,3535,3525,2157
|
|
20230619,103700,1193966915,3535,3535,3535,3535,415
|
|
20230619,103600,1192499890,3535,3545,3560,3535,1549
|
|
20230619,103500,1187019940,3560,3545,3560,3545,3752
|
|
20230619,103400,1173700575,3550,3545,3550,3540,451
|
|
20230619,103300,1172101065,3545,3535,3545,3535,1931
|
|
20230619,103200,1165262345,3535,3535,3535,3535,126
|
|
20230619,103100,1164816935,3535,3535,3535,3535,606
|
|
20230619,103000,1162674725,3540,3540,3540,3540,803
|
|
20230619,102900,1159832105,3540,3540,3540,3540,1254
|
|
20230619,102800,1155392945,3540,3540,3540,3540,350
|
|
20230619,102700,1154153945,3540,3540,3540,3540,1015
|
|
20230619,102600,1150560845,3545,3545,3545,3540,325
|
|
20230619,102500,1149408730,3545,3540,3545,3540,110
|
|
20230619,102400,1149018830,3540,3540,3540,3540,108
|
|
20230619,102300,1148636510,3540,3540,3540,3540,1743
|
|
20230619,102200,1142466290,3540,3535,3540,3535,1208
|
|
20230619,102100,1138190105,3535,3535,3535,3530,400
|
|
20230619,102000,1136776165,3535,3530,3535,3525,158
|
|
20230619,101900,1136218715,3530,3530,3530,3530,37
|
|
20230619,101800,1136088105,3530,3530,3530,3530,40
|
|
20230619,101700,1135946905,3530,3530,3530,3530,1130
|
|
20230619,101600,1131958005,3530,3535,3540,3530,564
|
|
20230619,101500,1129966705,3535,3535,3540,3530,4702
|
|
20230619,101400,1113345210,3535,3540,3540,3535,183
|
|
20230619,101300,1112698190,3540,3535,3540,3535,322
|
|
20230619,101200,1111559615,3540,3540,3550,3535,3609
|
|
20230619,101100,1098783550,3540,3515,3540,3510,10519
|
|
20230619,101000,1061683310,3510,3510,3515,3510,4703
|
|
20230619,100900,1045157115,3510,3510,3510,3510,177
|
|
20230619,100800,1044535845,3510,3510,3510,3510,1233
|
|
20230619,100700,1040208015,3510,3510,3510,3505,459
|
|
20230619,100600,1038597820,3510,3510,3510,3510,330
|
|
20230619,100500,1037439520,3510,3510,3515,3510,4283
|
|
20230619,100400,1022406140,3515,3515,3515,3515,401
|
|
20230619,100300,1020996625,3515,3515,3515,3515,600
|
|
20230619,100200,1018887625,3515,3510,3515,3510,631
|
|
20230619,100100,1016669665,3515,3515,3520,3495,20684
|
|
20230619,100000,944307640,3515,3520,3520,3515,2124
|
|
20230619,095900,936839125,3525,3525,3525,3520,2529
|
|
20230619,095800,927931980,3525,3520,3525,3515,2406
|
|
20230619,095700,919459190,3520,3505,3520,3505,8381
|
|
20230619,095600,890047225,3505,3505,3505,3500,735
|
|
20230619,095500,887471550,3505,3500,3505,3500,3393
|
|
20230619,095400,875596035,3500,3510,3510,3500,2138
|
|
20230619,095300,868109995,3495,3500,3505,3495,700
|
|
20230619,095200,865659820,3500,3500,3510,3500,1588
|
|
20230619,095100,860097080,3500,3505,3505,3500,10280
|
|
20230619,095000,824091525,3510,3515,3515,3510,1856
|
|
20230619,094900,817571210,3515,3505,3515,3505,2139
|
|
20230619,094800,810064620,3510,3510,3510,3510,1024
|
|
20230619,094700,806470380,3505,3505,3505,3500,551
|
|
20230619,094600,804539180,3505,3505,3505,3505,1296
|
|
20230619,094500,799996700,3505,3510,3510,3505,7
|
|
20230619,094400,799972150,3510,3510,3510,3505,2501
|
|
20230619,094300,791205200,3505,3510,3510,3505,1084
|
|
20230619,094200,787402360,3520,3495,3520,3495,4720
|
|
20230619,094100,770829205,3500,3490,3500,3490,1226
|
|
20230619,094000,766545365,3485,3490,3500,3485,13656
|
|
20230619,093900,718835360,3495,3495,3495,3490,2943
|
|
20230619,093800,708564155,3490,3495,3495,3490,3429
|
|
20230619,093700,696590730,3495,3495,3495,3490,4938
|
|
20230619,093600,679351880,3495,3500,3500,3495,3380
|
|
20230619,093500,667538175,3505,3505,3505,3495,4838
|
|
20230619,093400,650619190,3505,3505,3505,3500,4327
|
|
20230619,093300,635473055,3500,3505,3510,3500,3843
|
|
20230619,093200,622017990,3505,3510,3515,3500,5532
|
|
20230619,093100,602625960,3510,3515,3515,3510,737
|
|
20230619,093000,600037410,3515,3515,3515,3510,2070
|
|
20230619,092900,592767565,3515,3525,3525,3515,1603
|
|
20230619,092800,587128845,3525,3530,3530,3520,2512
|
|
20230619,092700,578262515,3530,3520,3530,3520,759
|
|
20230619,092600,575590505,3520,3510,3520,3505,6043
|
|
20230619,092500,554354070,3505,3515,3515,3490,10464
|
|
20230619,092400,517707685,3515,3510,3515,3505,6373
|
|
20230619,092300,495362090,3510,3510,3515,3505,10205
|
|
20230619,092200,459545005,3510,3520,3520,3510,4906
|
|
20230619,092100,442302605,3520,3520,3530,3515,3577
|
|
20230619,092000,429718390,3515,3530,3535,3515,10388
|
|
20230619,091900,393064940,3530,3535,3535,3525,4260
|
|
20230619,091800,378026825,3535,3540,3540,3535,5314
|
|
20230619,091700,359223120,3540,3545,3545,3540,2543
|
|
20230619,091600,350219540,3540,3545,3545,3540,5771
|
|
20230619,091500,329779095,3545,3540,3545,3540,2741
|
|
20230619,091400,320063480,3545,3545,3545,3540,4083
|
|
20230619,091300,305605015,3540,3550,3550,3540,7160
|
|
20230619,091200,280246795,3545,3570,3570,3545,12558
|
|
20230619,091100,235645195,3570,3570,3570,3555,7559
|
|
20230619,091000,208721070,3570,3565,3590,3565,710
|
|
20230619,090900,206186735,3565,3570,3590,3565,4602
|
|
20230619,090800,189763630,3570,3570,3580,3560,9944
|
|
20230619,090700,154250140,3570,3580,3580,3565,5740
|
|
20230619,090600,133745565,3585,3595,3595,3570,4358
|
|
20230619,090500,118151295,3595,3605,3605,3585,7046
|
|
20230619,090400,92833180,3605,3615,3615,3605,3956
|
|
20230619,090300,78551130,3615,3640,3640,3615,4744
|
|
20230619,090200,61361480,3630,3655,3655,3630,6758
|
|
20230619,090100,36734295,3655,3655,3655,3645,865
|
|
20230619,090000,33573220,3655,3655,3660,3640,8852
|