627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192400,17433018570,9070,9070,9070,9070,34665
|
|
20230619,192300,17433018570,9070,9070,9070,9070,0
|
|
20230619,192200,17433018570,9070,9070,9070,9070,0
|
|
20230619,192100,17433018570,9070,9070,9070,9070,0
|
|
20230619,192000,17433018570,9070,9070,9070,9070,0
|
|
20230619,191900,17433018570,9070,9070,9070,9070,0
|
|
20230619,191800,17433018570,9070,9070,9070,9070,0
|
|
20230619,191700,17433018570,9070,9070,9070,9070,0
|
|
20230619,191600,17433018570,9070,9070,9070,9070,0
|
|
20230619,191500,17433018570,9070,9070,9070,9070,0
|
|
20230619,191400,17433018570,9070,9070,9070,9070,0
|
|
20230619,191300,17433018570,9070,9070,9070,9070,0
|
|
20230619,191200,17433018570,9070,9070,9070,9070,0
|
|
20230619,191100,17433018570,9070,9070,9070,9070,0
|
|
20230619,191000,17433018570,9070,9070,9070,9070,0
|
|
20230619,190900,17433018570,9070,9070,9070,9070,0
|
|
20230619,190800,17433018570,9070,9070,9070,9070,0
|
|
20230619,190700,17433018570,9070,9070,9070,9070,0
|
|
20230619,190600,17433018570,9070,9070,9070,9070,0
|
|
20230619,190500,17433018570,9070,9070,9070,9070,0
|
|
20230619,190400,17433018570,9070,9070,9070,9070,0
|
|
20230619,190300,17433018570,9070,9070,9070,9070,0
|
|
20230619,190200,17433018570,9070,9070,9070,9070,0
|
|
20230619,190100,17433018570,9070,9070,9070,9070,0
|
|
20230619,190000,17433018570,9070,9070,9070,9070,0
|
|
20230619,185900,17433018570,9070,9070,9070,9070,0
|
|
20230619,185800,17433018570,9070,9070,9070,9070,0
|
|
20230619,185700,17433018570,9070,9070,9070,9070,0
|
|
20230619,185600,17433018570,9070,9070,9070,9070,0
|
|
20230619,185500,17433018570,9070,9070,9070,9070,0
|
|
20230619,185400,17433018570,9070,9070,9070,9070,34665
|
|
20230619,185300,17433018570,9070,9070,9070,9070,0
|
|
20230619,185200,17433018570,9070,9070,9070,9070,0
|
|
20230619,185100,17433018570,9070,9070,9070,9070,0
|
|
20230619,185000,17433018570,9070,9070,9070,9070,0
|
|
20230619,184900,17433018570,9070,9070,9070,9070,0
|
|
20230619,184800,17433018570,9070,9070,9070,9070,0
|
|
20230619,184700,17433018570,9070,9070,9070,9070,0
|
|
20230619,184600,17433018570,9070,9070,9070,9070,0
|
|
20230619,184500,17433018570,9070,9070,9070,9070,0
|
|
20230619,184400,17433018570,9070,9070,9070,9070,0
|
|
20230619,184300,17433018570,9070,9070,9070,9070,0
|
|
20230619,184200,17433018570,9070,9070,9070,9070,0
|
|
20230619,184100,17433018570,9070,9070,9070,9070,0
|
|
20230619,184000,17433018570,9070,9070,9070,9070,0
|
|
20230619,183900,17433018570,9070,9070,9070,9070,0
|
|
20230619,183800,17433018570,9070,9070,9070,9070,0
|
|
20230619,183700,17433018570,9070,9070,9070,9070,0
|
|
20230619,183600,17433018570,9070,9070,9070,9070,0
|
|
20230619,183500,17433018570,9070,9070,9070,9070,0
|
|
20230619,183400,17433018570,9070,9070,9070,9070,0
|
|
20230619,183300,17433018570,9070,9070,9070,9070,0
|
|
20230619,183200,17433018570,9070,9070,9070,9070,0
|
|
20230619,183100,17433018570,9070,9070,9070,9070,0
|
|
20230619,183000,17433018570,9070,9070,9070,9070,0
|
|
20230619,182900,17433018570,9070,9070,9070,9070,0
|
|
20230619,182800,17433018570,9070,9070,9070,9070,0
|
|
20230619,182700,17433018570,9070,9070,9070,9070,0
|
|
20230619,182600,17433018570,9070,9070,9070,9070,0
|
|
20230619,182500,17433018570,9070,9070,9070,9070,0
|
|
20230619,182400,17433018570,9070,9070,9070,9070,34665
|
|
20230619,182300,17433018570,9070,9070,9070,9070,0
|
|
20230619,182200,17433018570,9070,9070,9070,9070,0
|
|
20230619,182100,17433018570,9070,9070,9070,9070,0
|
|
20230619,182000,17433018570,9070,9070,9070,9070,0
|
|
20230619,181900,17433018570,9070,9070,9070,9070,0
|
|
20230619,181800,17433018570,9070,9070,9070,9070,0
|
|
20230619,181700,17433018570,9070,9070,9070,9070,0
|
|
20230619,181600,17433018570,9070,9070,9070,9070,0
|
|
20230619,181500,17433018570,9070,9070,9070,9070,0
|
|
20230619,181400,17433018570,9070,9070,9070,9070,0
|
|
20230619,181300,17433018570,9070,9070,9070,9070,0
|
|
20230619,181200,17433018570,9070,9070,9070,9070,0
|
|
20230619,181100,17433018570,9070,9070,9070,9070,0
|
|
20230619,181000,17433018570,9070,9070,9070,9070,0
|
|
20230619,180900,17433018570,9070,9070,9070,9070,0
|
|
20230619,180800,17433018570,9070,9070,9070,9070,0
|
|
20230619,180700,17433018570,9070,9070,9070,9070,0
|
|
20230619,180600,17433018570,9070,9070,9070,9070,0
|
|
20230619,180500,17433018570,9070,9070,9070,9070,0
|
|
20230619,180400,17433018570,9070,9070,9070,9070,0
|
|
20230619,180300,17433018570,9070,9070,9070,9070,0
|
|
20230619,180200,17433018570,9070,9070,9070,9070,0
|
|
20230619,180100,17433018570,9070,9070,9070,9070,0
|
|
20230619,180000,17433018570,9070,9070,9070,9070,0
|
|
20230619,175900,17433018570,9070,9070,9070,9070,0
|
|
20230619,175800,17433018570,9070,9070,9070,9070,0
|
|
20230619,175700,17433018570,9070,9070,9070,9070,0
|
|
20230619,175600,17433018570,9070,9070,9070,9070,0
|
|
20230619,175500,17433018570,9070,9070,9070,9070,0
|
|
20230619,175400,17433018570,9070,9070,9070,9070,34665
|
|
20230619,175300,17433018570,9070,9070,9070,9070,0
|
|
20230619,175200,17433018570,9070,9070,9070,9070,0
|
|
20230619,175100,17433018570,9070,9070,9070,9070,0
|
|
20230619,175000,17433018570,9070,9070,9070,9070,0
|
|
20230619,174900,17433018570,9070,9070,9070,9070,0
|
|
20230619,174800,17433018570,9070,9070,9070,9070,0
|
|
20230619,174700,17433018570,9070,9070,9070,9070,0
|
|
20230619,174600,17433018570,9070,9070,9070,9070,0
|
|
20230619,174500,17433018570,9070,9070,9070,9070,0
|
|
20230619,174400,17433018570,9070,9070,9070,9070,0
|
|
20230619,174300,17433018570,9070,9070,9070,9070,0
|
|
20230619,174200,17433018570,9070,9070,9070,9070,0
|
|
20230619,174100,17433018570,9070,9070,9070,9070,0
|
|
20230619,174000,17433018570,9070,9070,9070,9070,0
|
|
20230619,173900,17433018570,9070,9070,9070,9070,0
|
|
20230619,173800,17433018570,9070,9070,9070,9070,0
|
|
20230619,173700,17433018570,9070,9070,9070,9070,0
|
|
20230619,173600,17433018570,9070,9070,9070,9070,0
|
|
20230619,173500,17433018570,9070,9070,9070,9070,0
|
|
20230619,173400,17433018570,9070,9070,9070,9070,0
|
|
20230619,173300,17433018570,9070,9070,9070,9070,0
|
|
20230619,173200,17433018570,9070,9070,9070,9070,0
|
|
20230619,173100,17433018570,9070,9070,9070,9070,0
|
|
20230619,173000,17433018570,9070,9070,9070,9070,0
|
|
20230619,172900,17433018570,9070,9070,9070,9070,0
|
|
20230619,172800,17433018570,9070,9070,9070,9070,0
|
|
20230619,172700,17433018570,9070,9070,9070,9070,0
|
|
20230619,172600,17433018570,9070,9070,9070,9070,0
|
|
20230619,172500,17433018570,9070,9070,9070,9070,0
|
|
20230619,172400,17433018570,9070,9070,9070,9070,34665
|
|
20230619,172300,17433018570,9070,9070,9070,9070,0
|
|
20230619,172200,17433018570,9070,9070,9070,9070,0
|
|
20230619,172100,17433018570,9070,9070,9070,9070,0
|
|
20230619,172000,17433018570,9070,9070,9070,9070,0
|
|
20230619,171900,17433018570,9070,9070,9070,9070,0
|
|
20230619,171800,17433018570,9070,9070,9070,9070,0
|
|
20230619,171700,17433018570,9070,9070,9070,9070,0
|
|
20230619,171600,17433018570,9070,9070,9070,9070,0
|
|
20230619,171500,17433018570,9070,9070,9070,9070,0
|
|
20230619,171400,17433018570,9070,9070,9070,9070,0
|
|
20230619,171300,17433018570,9070,9070,9070,9070,0
|
|
20230619,171200,17433018570,9070,9070,9070,9070,0
|
|
20230619,171100,17433018570,9070,9070,9070,9070,0
|
|
20230619,171000,17433018570,9070,9070,9070,9070,0
|
|
20230619,170900,17433018570,9070,9070,9070,9070,0
|
|
20230619,170800,17433018570,9070,9070,9070,9070,0
|
|
20230619,170700,17433018570,9070,9070,9070,9070,0
|
|
20230619,170600,17433018570,9070,9070,9070,9070,0
|
|
20230619,170500,17433018570,9070,9070,9070,9070,0
|
|
20230619,170400,17433018570,9070,9070,9070,9070,0
|
|
20230619,170300,17433018570,9070,9070,9070,9070,0
|
|
20230619,170200,17433018570,9070,9070,9070,9070,0
|
|
20230619,170100,17433018570,9070,9070,9070,9070,0
|
|
20230619,170000,17433018570,9070,9070,9070,9070,0
|
|
20230619,165900,17433018570,9070,9070,9070,9070,0
|
|
20230619,165800,17433018570,9070,9070,9070,9070,0
|
|
20230619,165700,17433018570,9070,9070,9070,9070,0
|
|
20230619,165600,17433018570,9070,9070,9070,9070,0
|
|
20230619,165500,17433018570,9070,9070,9070,9070,0
|
|
20230619,165400,17433018570,9070,9070,9070,9070,34665
|
|
20230619,165300,17433018570,9070,9070,9070,9070,0
|
|
20230619,165200,17433018570,9070,9070,9070,9070,0
|
|
20230619,165100,17433018570,9070,9070,9070,9070,0
|
|
20230619,165000,17433018570,9070,9070,9070,9070,0
|
|
20230619,164900,17433018570,9070,9070,9070,9070,0
|
|
20230619,164800,17433018570,9070,9070,9070,9070,0
|
|
20230619,164700,17433018570,9070,9070,9070,9070,0
|
|
20230619,164600,17433018570,9070,9070,9070,9070,0
|
|
20230619,164500,17433018570,9070,9070,9070,9070,0
|
|
20230619,164400,17433018570,9070,9070,9070,9070,0
|
|
20230619,164300,17433018570,9070,9070,9070,9070,0
|
|
20230619,164200,17433018570,9070,9070,9070,9070,0
|
|
20230619,164100,17433018570,9070,9070,9070,9070,0
|
|
20230619,164000,17433018570,9070,9070,9070,9070,0
|
|
20230619,163900,17433018570,9070,9070,9070,9070,0
|
|
20230619,163800,17433018570,9070,9070,9070,9070,0
|
|
20230619,163700,17433018570,9070,9070,9070,9070,0
|
|
20230619,163600,17433018570,9070,9070,9070,9070,0
|
|
20230619,163500,17433018570,9070,9070,9070,9070,0
|
|
20230619,163400,17433018570,9070,9070,9070,9070,0
|
|
20230619,163300,17433018570,9070,9070,9070,9070,0
|
|
20230619,163200,17433018570,9070,9070,9070,9070,0
|
|
20230619,163100,17433018570,9070,9070,9070,9070,0
|
|
20230619,163000,17433018570,9070,9070,9070,9070,0
|
|
20230619,162900,17433018570,9070,9070,9070,9070,0
|
|
20230619,162800,17433018570,9070,9070,9070,9070,0
|
|
20230619,162700,17433018570,9070,9070,9070,9070,0
|
|
20230619,162600,17433018570,9070,9070,9070,9070,0
|
|
20230619,162500,17433018570,9070,9070,9070,9070,0
|
|
20230619,162400,17433018570,9070,9070,9070,9070,34665
|
|
20230619,162300,17433018570,9070,9070,9070,9070,0
|
|
20230619,162200,17433018570,9070,9070,9070,9070,0
|
|
20230619,162100,17433018570,9070,9070,9070,9070,0
|
|
20230619,162000,17433018570,9070,9070,9070,9070,0
|
|
20230619,161900,17433018570,9070,9070,9070,9070,0
|
|
20230619,161800,17433018570,9070,9070,9070,9070,0
|
|
20230619,161700,17433018570,9070,9070,9070,9070,0
|
|
20230619,161600,17433018570,9070,9070,9070,9070,0
|
|
20230619,161500,17433018570,9070,9070,9070,9070,0
|
|
20230619,161400,17433018570,9070,9070,9070,9070,0
|
|
20230619,161300,17433018570,9070,9070,9070,9070,0
|
|
20230619,161200,17433018570,9070,9070,9070,9070,0
|
|
20230619,161100,17433018570,9070,9070,9070,9070,0
|
|
20230619,161000,17433018570,9070,9070,9070,9070,0
|
|
20230619,160900,17433018570,9070,9070,9070,9070,0
|
|
20230619,160800,17433018570,9070,9070,9070,9070,0
|
|
20230619,160700,17433018570,9070,9070,9070,9070,0
|
|
20230619,160600,17433018570,9070,9070,9070,9070,0
|
|
20230619,160500,17433018570,9070,9070,9070,9070,0
|
|
20230619,160400,17433018570,9070,9070,9070,9070,0
|
|
20230619,160300,17433018570,9070,9070,9070,9070,0
|
|
20230619,160200,17433018570,9070,9070,9070,9070,0
|
|
20230619,160100,17433018570,9070,9070,9070,9070,0
|
|
20230619,160000,17433018570,9070,9070,9070,9070,0
|
|
20230619,155900,17433018570,9070,9070,9070,9070,0
|
|
20230619,155800,17433018570,9070,9070,9070,9070,0
|
|
20230619,155700,17433018570,9070,9070,9070,9070,0
|
|
20230619,155600,17433018570,9070,9070,9070,9070,0
|
|
20230619,155500,17433018570,9070,9070,9070,9070,0
|
|
20230619,155400,17433018570,9070,9070,9070,9070,34665
|
|
20230619,155300,17433018570,9070,9070,9070,9070,0
|
|
20230619,155200,17433018570,9070,9070,9070,9070,0
|
|
20230619,155100,17433018570,9070,9070,9070,9070,0
|
|
20230619,155000,17433018570,9070,9070,9070,9070,0
|
|
20230619,154900,17433018570,9070,9070,9070,9070,0
|
|
20230619,154800,17433018570,9070,9070,9070,9070,0
|
|
20230619,154700,17433018570,9070,9070,9070,9070,0
|
|
20230619,154600,17433018570,9070,9070,9070,9070,0
|
|
20230619,154500,17433018570,9070,9070,9070,9070,0
|
|
20230619,154400,17433018570,9070,9070,9070,9070,0
|
|
20230619,154300,17433018570,9070,9070,9070,9070,0
|
|
20230619,154200,17433018570,9070,9070,9070,9070,0
|
|
20230619,154100,17433018570,9070,9070,9070,9070,0
|
|
20230619,154000,17433018570,9070,9070,9070,9070,0
|
|
20230619,153900,17433018570,9070,9070,9070,9070,0
|
|
20230619,153800,17433018570,9070,9070,9070,9070,0
|
|
20230619,153700,17433018570,9070,9070,9070,9070,0
|
|
20230619,153600,17433018570,9070,9070,9070,9070,0
|
|
20230619,153500,17433018570,9070,9070,9070,9070,0
|
|
20230619,153400,17433018570,9070,9070,9070,9070,0
|
|
20230619,153300,17433018570,9070,9070,9070,9070,0
|
|
20230619,153200,17433018570,9070,9070,9070,9070,0
|
|
20230619,153100,17433018570,9070,9070,9070,9070,0
|
|
20230619,153000,17433018570,9070,9070,9070,9070,34665
|
|
20230619,152900,17118607020,9020,9020,9020,9020,0
|
|
20230619,152800,17118607020,9020,9020,9020,9020,0
|
|
20230619,152700,17118607020,9020,9020,9020,9020,0
|
|
20230619,152600,17118607020,9020,9020,9020,9020,0
|
|
20230619,152500,17118607020,9020,9020,9020,9020,0
|
|
20230619,152400,17118607020,9020,9020,9020,9020,0
|
|
20230619,152300,17118607020,9020,9020,9020,9020,0
|
|
20230619,152200,17118607020,9020,9020,9020,9020,0
|
|
20230619,152100,17118607020,9020,9020,9020,9020,0
|
|
20230619,152000,17118607020,9020,9020,9020,9020,0
|
|
20230619,151900,17118607020,9020,9010,9020,9010,2963
|
|
20230619,151800,17091891470,9020,9000,9020,9000,2540
|
|
20230619,151700,17069009170,9010,9000,9010,9000,759
|
|
20230619,151600,17062176210,9000,9010,9010,9000,2563
|
|
20230619,151500,17039096680,9010,9000,9010,9000,982
|
|
20230619,151400,17030251960,9000,9000,9010,9000,1367
|
|
20230619,151300,17017947860,9000,9010,9010,9000,4774
|
|
20230619,151200,16974965400,9020,9010,9020,9010,2507
|
|
20230619,151100,16952371560,9010,9010,9010,9010,1827
|
|
20230619,151000,16935910290,9010,9020,9020,9010,1794
|
|
20230619,150900,16919738970,9020,9020,9020,9020,1605
|
|
20230619,150800,16905261870,9020,9010,9020,9010,978
|
|
20230619,150700,16896449670,9010,9010,9020,9000,1265
|
|
20230619,150600,16885057650,9010,9010,9010,9000,1176
|
|
20230619,150500,16874470590,9010,9010,9010,9010,1455
|
|
20230619,150400,16861361040,9010,9010,9020,8990,3289
|
|
20230619,150300,16831733900,9010,9010,9010,8990,3744
|
|
20230619,150200,16798060610,9010,9010,9020,9000,3151
|
|
20230619,150100,16769684900,9010,9030,9030,9010,1503
|
|
20230619,150000,16756114700,9030,9030,9050,9030,2369
|
|
20230619,145900,16734700300,9030,9010,9030,9010,3196
|
|
20230619,145800,16705880270,8990,9000,9000,8990,1090
|
|
20230619,145700,16696070280,9000,8990,9000,8980,1665
|
|
20230619,145600,16681102400,8990,9000,9000,8990,805
|
|
20230619,145500,16673863200,9000,8990,9010,8990,1775
|
|
20230619,145400,16657886200,9000,8990,9000,8980,1471
|
|
20230619,145300,16644660470,8990,8990,8990,8980,1485
|
|
20230619,145200,16631320090,8990,8990,8990,8990,1569
|
|
20230619,145100,16617214780,8990,8990,8990,8980,1441
|
|
20230619,145000,16604274270,8980,8980,8990,8980,1687
|
|
20230619,144900,16589120120,8990,9000,9010,8980,6514
|
|
20230619,144800,16530617850,9010,8990,9010,8990,3384
|
|
20230619,144700,16500193970,9010,9010,9010,8990,2668
|
|
20230619,144600,16476180090,9010,9010,9020,9010,2403
|
|
20230619,144500,16454529050,9000,9010,9010,9000,153
|
|
20230619,144400,16453152000,9000,9010,9010,9000,853
|
|
20230619,144300,16445474820,9010,9010,9010,9000,1388
|
|
20230619,144200,16432975380,9000,9010,9010,9000,1345
|
|
20230619,144100,16420869250,9000,9000,9010,9000,750
|
|
20230619,144000,16414119240,9000,9000,9000,8990,129
|
|
20230619,143900,16412958420,8990,8990,9000,8990,2155
|
|
20230619,143800,16393584860,8990,9000,9000,8990,980
|
|
20230619,143700,16384765770,9000,9000,9010,9000,1631
|
|
20230619,143600,16370086690,9010,9000,9010,9000,372
|
|
20230619,143500,16366735300,9010,9000,9010,9000,224
|
|
20230619,143400,16364718680,9020,9030,9030,8980,12657
|
|
20230619,143300,16250847570,9030,9020,9050,9020,521
|
|
20230619,143200,16246138460,9020,9020,9050,9020,3894
|
|
20230619,143100,16210962770,9020,9020,9020,9020,120
|
|
20230619,143000,16209880370,9020,9020,9020,9010,1244
|
|
20230619,142900,16198670730,9020,9010,9020,9010,859
|
|
20230619,142800,16190930550,9020,9030,9030,9020,271
|
|
20230619,142700,16188485500,9030,9030,9030,9020,3446
|
|
20230619,142600,16157370880,9030,9030,9030,9020,160
|
|
20230619,142500,16155927660,9020,9020,9030,9020,918
|
|
20230619,142400,16147646490,9020,9020,9020,9000,1113
|
|
20230619,142300,16137615370,9020,9010,9020,9010,1823
|
|
20230619,142200,16121190080,9010,9010,9010,9000,1324
|
|
20230619,142100,16109271970,8990,9000,9000,8990,2175
|
|
20230619,142000,16089699850,9000,8990,9000,8990,851
|
|
20230619,141900,16082044850,9000,9000,9000,8990,2052
|
|
20230619,141800,16063584350,9000,8990,9000,8980,1050
|
|
20230619,141700,16054147510,8980,8980,8990,8970,1423
|
|
20230619,141600,16041370020,8980,8980,8990,8980,1949
|
|
20230619,141500,16023867640,8980,8990,8990,8980,165
|
|
20230619,141400,16022384790,8990,8990,8990,8980,1475
|
|
20230619,141300,16009135040,8980,9000,9000,8980,610
|
|
20230619,141200,16003650110,8980,8990,9000,8980,2319
|
|
20230619,141100,15982802180,8990,8960,8990,8950,3731
|
|
20230619,141000,15949338690,8960,8950,8960,8940,2027
|
|
20230619,140900,15931213260,8950,8960,8970,8940,4147
|
|
20230619,140800,15894114330,8960,8970,8970,8960,750
|
|
20230619,140700,15887392320,8970,8960,8970,8950,1680
|
|
20230619,140600,15872352000,8960,8980,8980,8960,308
|
|
20230619,140500,15869588800,8980,8960,8980,8950,3470
|
|
20230619,140400,15838524370,8960,8970,8990,8960,1835
|
|
20230619,140300,15822082260,8960,8960,8990,8960,1070
|
|
20230619,140200,15812494960,8960,8990,9000,8960,4702
|
|
20230619,140100,15770298590,8980,8950,8980,8940,19547
|
|
20230619,140000,15595306540,8950,8960,8960,8940,7203
|
|
20230619,135900,15530835970,8960,8970,8970,8950,6255
|
|
20230619,135800,15474823430,8960,8980,8980,8960,739
|
|
20230619,135700,15468194860,8970,8970,8970,8960,1583
|
|
20230619,135600,15454000680,8980,8970,8980,8970,321
|
|
20230619,135500,15451120180,8980,8960,8980,8950,1748
|
|
20230619,135400,15435458040,8970,8960,8980,8950,1850
|
|
20230619,135300,15418874310,8950,8960,8980,8950,4391
|
|
20230619,135200,15379521860,8960,8980,8980,8950,4873
|
|
20230619,135100,15335845150,8970,8980,8980,8960,2046
|
|
20230619,135000,15317491840,8990,8990,8990,8980,1319
|
|
20230619,134900,15305645560,8990,9000,9000,8980,1551
|
|
20230619,134800,15291698520,9000,8990,9000,8990,271
|
|
20230619,134700,15289260290,9000,8990,9010,8980,1520
|
|
20230619,134600,15275598100,9000,9000,9000,9000,216
|
|
20230619,134500,15273654100,9000,9000,9000,8990,668
|
|
20230619,134400,15267642490,9000,8990,9000,8990,1074
|
|
20230619,134300,15257982110,8990,8980,8990,8980,5896
|
|
20230619,134200,15204979120,8980,8970,8990,8970,12986
|
|
20230619,134100,15088460530,8970,8970,8980,8950,6174
|
|
20230619,134000,15033113790,8970,8980,8980,8960,3730
|
|
20230619,133900,14999656090,8980,8980,8980,8970,1458
|
|
20230619,133800,14986565750,8980,8970,8990,8970,4208
|
|
20230619,133700,14948790150,8970,8990,8990,8970,5207
|
|
20230619,133600,14902051380,8990,8990,9000,8980,6668
|
|
20230619,133500,14842157280,8990,9000,9000,8990,4550
|
|
20230619,133400,14801230240,9000,8990,9000,8990,3268
|
|
20230619,133300,14771836850,8990,9020,9020,8990,939
|
|
20230619,133200,14763385930,8990,9020,9020,8990,12404
|
|
20230619,133100,14651704970,9010,9040,9040,9010,4473
|
|
20230619,133000,14611398390,9010,9040,9050,9010,3018
|
|
20230619,132900,14584159510,9050,9020,9060,9010,4750
|
|
20230619,132800,14541270750,9020,9030,9030,9020,970
|
|
20230619,132700,14532520740,9020,9030,9030,9020,357
|
|
20230619,132600,14529298430,9020,9020,9030,9010,1317
|
|
20230619,132500,14517426200,9020,9050,9050,9000,3212
|
|
20230619,132400,14488479720,9050,9060,9060,9040,3741
|
|
20230619,132300,14454658030,9060,9040,9060,9040,1971
|
|
20230619,132200,14436821510,9030,9050,9050,9030,2828
|
|
20230619,132100,14411242240,9050,9040,9050,9020,2411
|
|
20230619,132000,14389455930,9040,9010,9040,8990,22231
|
|
20230619,131900,14189101240,9010,9010,9030,8970,7526
|
|
20230619,131800,14121440210,9000,9040,9040,8980,42848
|
|
20230619,131700,13735571740,9040,9050,9050,9040,4416
|
|
20230619,131600,13695646260,9050,9060,9070,9050,12002
|
|
20230619,131500,13586975740,9070,9060,9070,9060,1775
|
|
20230619,131400,13570891670,9070,9060,9080,9060,2864
|
|
20230619,131300,13544915860,9060,9070,9080,9060,4481
|
|
20230619,131200,13504263840,9080,9080,9090,9060,4870
|
|
20230619,131100,13460067580,9080,9080,9080,9060,11425
|
|
20230619,131000,13356460010,9080,9090,9100,9070,8645
|
|
20230619,130900,13277922580,9100,9100,9100,9090,4075
|
|
20230619,130800,13240840140,9100,9120,9120,9100,4509
|
|
20230619,130700,13199780920,9110,9130,9130,9110,837
|
|
20230619,130600,13192144800,9130,9120,9130,9100,607
|
|
20230619,130500,13186608920,9130,9130,9130,9100,4638
|
|
20230619,130400,13144374910,9130,9120,9130,9110,694
|
|
20230619,130300,13138046420,9130,9110,9130,9110,1963
|
|
20230619,130200,13120151090,9120,9110,9120,9110,356
|
|
20230619,130100,13116907370,9110,9120,9120,9100,11174
|
|
20230619,130000,13015119440,9120,9130,9130,9110,4504
|
|
20230619,125900,12974054340,9120,9130,9130,9120,803
|
|
20230619,125800,12966725570,9140,9150,9150,9130,3185
|
|
20230619,125700,12937624840,9140,9160,9160,9140,117
|
|
20230619,125600,12936554280,9170,9140,9170,9140,188
|
|
20230619,125500,12934834240,9140,9170,9170,9140,323
|
|
20230619,125400,12931880510,9180,9140,9180,9140,1412
|
|
20230619,125300,12918970320,9130,9130,9140,9120,3040
|
|
20230619,125200,12891225830,9140,9160,9160,9130,2414
|
|
20230619,125100,12869147060,9150,9160,9160,9150,567
|
|
20230619,125000,12863958870,9160,9140,9160,9130,2398
|
|
20230619,124900,12842024510,9130,9140,9140,9120,8977
|
|
20230619,124800,12760071730,9140,9150,9150,9130,2192
|
|
20230619,124700,12740046220,9140,9150,9150,9140,2887
|
|
20230619,124600,12713656440,9140,9160,9160,9140,11681
|
|
20230619,124500,12606829780,9160,9180,9180,9160,1774
|
|
20230619,124400,12590570010,9180,9180,9180,9180,224
|
|
20230619,124300,12588513690,9180,9180,9180,9180,41
|
|
20230619,124200,12588137310,9170,9180,9180,9170,2853
|
|
20230619,124100,12561969050,9180,9180,9190,9180,694
|
|
20230619,124000,12555598120,9180,9180,9180,9180,820
|
|
20230619,123900,12548070520,9190,9200,9200,9190,425
|
|
20230619,123800,12544164740,9200,9210,9210,9200,15
|
|
20230619,123700,12544026720,9210,9200,9210,9190,965
|
|
20230619,123600,12535147990,9200,9220,9220,9180,1135
|
|
20230619,123500,12524713000,9220,9210,9230,9210,985
|
|
20230619,123400,12515631810,9210,9190,9210,9190,1485
|
|
20230619,123300,12501964980,9210,9210,9210,9190,939
|
|
20230619,123200,12493318740,9200,9200,9200,9190,2764
|
|
20230619,123100,12467892940,9200,9200,9210,9190,2184
|
|
20230619,123000,12447799970,9200,9200,9200,9190,510
|
|
20230619,122900,12443111330,9200,9170,9200,9170,1249
|
|
20230619,122800,12431646060,9170,9180,9180,9160,453
|
|
20230619,122700,12427491020,9180,9160,9180,9150,2341
|
|
20230619,122600,12406048400,9160,9150,9160,9140,4527
|
|
20230619,122500,12364628700,9150,9160,9160,9150,990
|
|
20230619,122400,12355569770,9160,9170,9180,9160,2439
|
|
20230619,122300,12333222600,9170,9180,9180,9170,1182
|
|
20230619,122200,12322382410,9180,9180,9180,9170,388
|
|
20230619,122100,12318823970,9180,9170,9180,9160,568
|
|
20230619,122000,12313617280,9180,9190,9190,9180,460
|
|
20230619,121900,12309392220,9210,9210,9210,9210,175
|
|
20230619,121800,12307780470,9210,9180,9210,9170,581
|
|
20230619,121700,12302439140,9180,9210,9210,9170,671
|
|
20230619,121600,12296282450,9210,9210,9210,9210,6
|
|
20230619,121500,12296227190,9210,9220,9220,9170,1891
|
|
20230619,121400,12278845800,9220,9230,9230,9170,1336
|
|
20230619,121300,12266564590,9230,9190,9230,9190,1080
|
|
20230619,121200,12256620830,9190,9180,9190,9160,2358
|
|
20230619,121100,12234987030,9180,9180,9180,9170,802
|
|
20230619,121000,12227629000,9180,9160,9180,9160,631
|
|
20230619,120900,12221847730,9160,9160,9170,9150,3697
|
|
20230619,120800,12187998380,9160,9170,9170,9160,751
|
|
20230619,120700,12181116690,9170,9180,9180,9160,114
|
|
20230619,120600,12180071320,9180,9170,9180,9160,231
|
|
20230619,120500,12177953210,9180,9180,9180,9170,110
|
|
20230619,120400,12176944340,9170,9160,9180,9160,59
|
|
20230619,120300,12176403750,9190,9190,9190,9160,2220
|
|
20230619,120200,12156031380,9190,9180,9190,9170,326
|
|
20230619,120100,12153038530,9180,9170,9190,9170,335
|
|
20230619,120000,12149965520,9160,9170,9190,9160,1576
|
|
20230619,115900,12135526180,9200,9170,9210,9170,653
|
|
20230619,115800,12129524540,9190,9180,9190,9150,5243
|
|
20230619,115700,12081496840,9180,9170,9180,9160,1555
|
|
20230619,115600,12067242510,9180,9170,9180,9170,1957
|
|
20230619,115500,12049291780,9170,9180,9190,9170,1523
|
|
20230619,115400,12035322310,9180,9190,9190,9180,304
|
|
20230619,115300,12032528570,9190,9190,9190,9170,440
|
|
20230619,115200,12028493710,9170,9190,9190,9170,3353
|
|
20230619,115100,11997740390,9190,9190,9190,9180,1029
|
|
20230619,115000,11988287760,9200,9190,9200,9180,1345
|
|
20230619,114900,11975937240,9190,9210,9220,9190,259
|
|
20230619,114800,11973555960,9220,9220,9220,9220,91
|
|
20230619,114700,11972716940,9220,9220,9230,9180,1725
|
|
20230619,114600,11956844160,9220,9210,9220,9210,462
|
|
20230619,114500,11952586810,9200,9210,9220,9200,230
|
|
20230619,114400,11950468560,9210,9240,9240,9210,4959
|
|
20230619,114300,11904793150,9220,9220,9240,9220,936
|
|
20230619,114200,11896160390,9210,9220,9220,9210,1105
|
|
20230619,114100,11885982970,9230,9230,9230,9210,1802
|
|
20230619,114000,11869376720,9240,9240,9240,9230,177
|
|
20230619,113900,11867742860,9220,9230,9240,9220,280
|
|
20230619,113800,11865161040,9240,9210,9240,9210,1376
|
|
20230619,113700,11852485050,9210,9220,9220,9210,649
|
|
20230619,113600,11846506750,9220,9230,9240,9220,1522
|
|
20230619,113500,11832468910,9230,9230,9230,9220,1662
|
|
20230619,113400,11817131610,9240,9240,9240,9240,443
|
|
20230619,113300,11813038290,9240,9230,9240,9230,649
|
|
20230619,113200,11807047630,9230,9220,9230,9220,321
|
|
20230619,113100,11804084910,9230,9230,9230,9220,900
|
|
20230619,113000,11795783450,9230,9250,9250,9230,351
|
|
20230619,112900,11792539690,9250,9240,9250,9240,7079
|
|
20230619,112800,11727063460,9240,9230,9240,9220,422
|
|
20230619,112700,11723168810,9220,9220,9220,9210,766
|
|
20230619,112600,11716106430,9220,9220,9220,9220,17
|
|
20230619,112500,11715949690,9200,9200,9200,9200,591
|
|
20230619,112400,11710512490,9200,9220,9220,9200,801
|
|
20230619,112300,11703130470,9220,9210,9220,9190,1688
|
|
20230619,112200,11687585070,9190,9180,9200,9180,2106
|
|
20230619,112100,11668219910,9150,9160,9180,9150,4643
|
|
20230619,112000,11625734150,9160,9190,9190,9160,3007
|
|
20230619,111900,11598183030,9170,9180,9200,9170,2064
|
|
20230619,111800,11579237440,9200,9190,9200,9180,406
|
|
20230619,111700,11575509040,9160,9160,9180,9160,1280
|
|
20230619,111600,11563768070,9160,9160,9160,9150,2439
|
|
20230619,111500,11541434530,9160,9170,9170,9160,230
|
|
20230619,111400,11539327340,9180,9180,9180,9150,2207
|
|
20230619,111300,11519115380,9180,9160,9180,9160,2321
|
|
20230619,111200,11497844690,9160,9170,9170,9160,3725
|
|
20230619,111100,11463712770,9190,9180,9190,9170,280
|
|
20230619,111000,11461143720,9180,9180,9190,9160,2470
|
|
20230619,110900,11438505950,9170,9170,9180,9160,3165
|
|
20230619,110800,11409492990,9170,9190,9190,9170,760
|
|
20230619,110700,11402516990,9190,9170,9190,9170,860
|
|
20230619,110600,11394624340,9180,9180,9190,9170,2763
|
|
20230619,110500,11369275340,9180,9190,9190,9170,722
|
|
20230619,110400,11362650320,9190,9160,9190,9160,1052
|
|
20230619,110300,11353008190,9160,9180,9190,9160,5356
|
|
20230619,110200,11303891580,9180,9190,9220,9180,1683
|
|
20230619,110100,11288440210,9220,9200,9220,9160,4527
|
|
20230619,110000,11246861350,9200,9200,9210,9190,1067
|
|
20230619,105900,11237042380,9190,9230,9230,9190,3013
|
|
20230619,105800,11209300820,9250,9230,9250,9230,581
|
|
20230619,105700,11203936570,9230,9250,9260,9230,1085
|
|
20230619,105600,11193907330,9260,9280,9280,9260,1078
|
|
20230619,105500,11183922930,9250,9250,9280,9250,1911
|
|
20230619,105400,11166214660,9250,9230,9250,9230,200
|
|
20230619,105300,11164368320,9230,9240,9240,9230,1000
|
|
20230619,105200,11155131800,9250,9250,9270,9240,960
|
|
20230619,105100,11146251120,9270,9270,9270,9250,467
|
|
20230619,105000,11141923430,9270,9270,9290,9270,3754
|
|
20230619,104900,11107106040,9270,9230,9270,9230,2848
|
|
20230619,104800,11080769460,9230,9260,9260,9220,985
|
|
20230619,104700,11071679810,9260,9230,9260,9200,4231
|
|
20230619,104600,11032627640,9230,9200,9230,9180,3225
|
|
20230619,104500,11002955610,9170,9150,9200,9150,5523
|
|
20230619,104400,10952294170,9150,9160,9160,9140,6876
|
|
20230619,104300,10889396300,9170,9150,9180,9150,223
|
|
20230619,104200,10887355500,9150,9150,9180,9140,4453
|
|
20230619,104100,10846617810,9150,9150,9180,9140,9113
|
|
20230619,104000,10763239880,9150,9190,9190,9150,13099
|
|
20230619,103900,10643166220,9180,9220,9220,9180,4002
|
|
20230619,103800,10606384710,9220,9200,9220,9190,3252
|
|
20230619,103700,10576456490,9200,9200,9210,9180,2101
|
|
20230619,103600,10557139770,9200,9190,9200,9180,6519
|
|
20230619,103500,10497251930,9190,9180,9190,9180,2219
|
|
20230619,103400,10476872720,9180,9210,9220,9170,7423
|
|
20230619,103300,10408666990,9200,9200,9230,9190,1520
|
|
20230619,103200,10394668040,9200,9200,9220,9190,4215
|
|
20230619,103100,10355890780,9200,9160,9200,9150,10081
|
|
20230619,103000,10263491170,9150,9220,9220,9150,23910
|
|
20230619,102900,10043802740,9230,9240,9250,9220,5411
|
|
20230619,102800,9993883200,9250,9270,9270,9240,1141
|
|
20230619,102700,9983322440,9210,9260,9270,9210,10711
|
|
20230619,102600,9884416500,9270,9290,9310,9260,2871
|
|
20230619,102500,9857797530,9310,9250,9310,9230,7776
|
|
20230619,102400,9785835280,9260,9250,9270,9230,17808
|
|
20230619,102300,9621182110,9250,9260,9270,9240,10690
|
|
20230619,102200,9522261230,9260,9270,9280,9260,5874
|
|
20230619,102100,9467788850,9280,9310,9310,9270,18955
|
|
20230619,102000,9291772000,9310,9310,9320,9300,6204
|
|
20230619,101900,9234024630,9310,9330,9330,9310,6087
|
|
20230619,101800,9177314680,9330,9320,9330,9320,837
|
|
20230619,101700,9169510330,9330,9340,9340,9320,3604
|
|
20230619,101600,9135883410,9340,9340,9340,9330,7539
|
|
20230619,101500,9065500980,9340,9340,9350,9330,2329
|
|
20230619,101400,9043759200,9330,9340,9350,9310,16929
|
|
20230619,101300,8885880630,9350,9400,9400,9340,15948
|
|
20230619,101200,8736670260,9380,9400,9400,9380,4441
|
|
20230619,101100,8694982430,9400,9410,9410,9380,3588
|
|
20230619,101000,8661288560,9390,9410,9410,9390,271
|
|
20230619,100900,8658742360,9400,9410,9410,9380,4999
|
|
20230619,100800,8611770820,9410,9430,9430,9410,2417
|
|
20230619,100700,8589009810,9430,9440,9450,9410,958
|
|
20230619,100600,8579965720,9450,9460,9460,9400,1352
|
|
20230619,100500,8567227410,9460,9450,9460,9350,18316
|
|
20230619,100400,8395013420,9450,9450,9450,9440,2402
|
|
20230619,100300,8372338210,9440,9450,9450,9440,595
|
|
20230619,100200,8366716350,9440,9450,9460,9440,3397
|
|
20230619,100100,8334633520,9450,9470,9470,9450,2007
|
|
20230619,100000,8315654650,9470,9470,9480,9470,987
|
|
20230619,095900,8306307750,9470,9470,9480,9470,1128
|
|
20230619,095800,8295625580,9460,9490,9490,9460,1876
|
|
20230619,095700,8277861380,9500,9500,9510,9490,10597
|
|
20230619,095600,8177287950,9500,9500,9510,9490,2120
|
|
20230619,095500,8157148900,9500,9500,9500,9490,1411
|
|
20230619,095400,8143758290,9490,9510,9510,9490,985
|
|
20230619,095300,8134399760,9510,9530,9530,9490,6032
|
|
20230619,095200,8077086000,9520,9520,9530,9510,3247
|
|
20230619,095100,8046174820,9510,9530,9540,9500,9216
|
|
20230619,095000,7958462120,9530,9460,9530,9460,17684
|
|
20230619,094900,7790268400,9470,9470,9470,9440,5445
|
|
20230619,094800,7738820850,9470,9470,9470,9460,1004
|
|
20230619,094700,7729322850,9470,9480,9480,9460,2896
|
|
20230619,094600,7701923960,9460,9470,9490,9460,2350
|
|
20230619,094500,7679671700,9470,9440,9480,9430,5382
|
|
20230619,094400,7628759080,9430,9400,9430,9380,5152
|
|
20230619,094300,7580288270,9400,9390,9400,9380,2431
|
|
20230619,094200,7557471050,9390,9390,9400,9350,13431
|
|
20230619,094100,7431640160,9390,9340,9390,9340,4666
|
|
20230619,094000,7387969120,9350,9360,9360,9340,14167
|
|
20230619,093900,7255512040,9360,9350,9360,9350,7831
|
|
20230619,093800,7182252440,9350,9380,9390,9350,7173
|
|
20230619,093700,7115076090,9380,9380,9380,9370,4601
|
|
20230619,093600,7071957430,9370,9400,9410,9370,3411
|
|
20230619,093500,7039938850,9410,9410,9410,9370,6551
|
|
20230619,093400,6978395610,9410,9400,9410,9380,6490
|
|
20230619,093300,6917432640,9410,9380,9410,9370,4448
|
|
20230619,093200,6875683460,9370,9360,9380,9340,13141
|
|
20230619,093100,6752711750,9360,9410,9410,9350,27181
|
|
20230619,093000,6497885870,9410,9440,9450,9400,12612
|
|
20230619,092900,6379137840,9440,9440,9460,9430,4056
|
|
20230619,092800,6340838860,9450,9410,9450,9400,33408
|
|
20230619,092700,6026405920,9410,9460,9470,9400,29211
|
|
20230619,092600,5751038680,9460,9470,9480,9460,18323
|
|
20230619,092500,5577637370,9470,9530,9540,9470,20900
|
|
20230619,092400,5379234440,9530,9530,9550,9530,1711
|
|
20230619,092300,5362917380,9530,9530,9570,9520,9595
|
|
20230619,092200,5271281980,9530,9510,9540,9490,4742
|
|
20230619,092100,5226192140,9510,9480,9550,9480,11813
|
|
20230619,092000,5113921820,9480,9520,9520,9470,19070
|
|
20230619,091900,4933080870,9510,9530,9550,9500,9428
|
|
20230619,091800,4843385240,9530,9500,9540,9500,12176
|
|
20230619,091700,4727638740,9510,9540,9540,9490,28230
|
|
20230619,091600,4459232460,9540,9610,9640,9500,35221
|
|
20230619,091500,4123214510,9620,9620,9650,9610,9585
|
|
20230619,091400,4030929160,9610,9590,9650,9580,12113
|
|
20230619,091300,3914503670,9590,9610,9610,9550,14824
|
|
20230619,091200,3772461740,9610,9660,9660,9610,17200
|
|
20230619,091100,3606906430,9660,9630,9670,9580,15395
|
|
20230619,091000,3458780030,9620,9710,9730,9620,16916
|
|
20230619,090900,3295313430,9720,9760,9770,9680,22094
|
|
20230619,090800,3080243560,9770,9790,9810,9760,20429
|
|
20230619,090700,2880227090,9790,9710,9810,9690,22424
|
|
20230619,090600,2661037550,9690,9620,9750,9610,20004
|
|
20230619,090500,2467483660,9610,9740,9750,9600,30111
|
|
20230619,090400,2176241820,9730,9780,9850,9720,60341
|
|
20230619,090300,1585657980,9780,9690,9780,9660,48278
|
|
20230619,090200,1116669980,9690,9520,9690,9520,34336
|
|
20230619,090100,786292850,9560,9580,9580,9510,25296
|
|
20230619,090000,544967110,9570,9590,9600,9530,47325
|