601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185800,1422520305,4245,4245,4245,4245,5530
|
|
20230619,185700,1422520305,4245,4245,4245,4245,0
|
|
20230619,185600,1422520305,4245,4245,4245,4245,0
|
|
20230619,185500,1422520305,4245,4245,4245,4245,0
|
|
20230619,185400,1422520305,4245,4245,4245,4245,0
|
|
20230619,185300,1422520305,4245,4245,4245,4245,0
|
|
20230619,185200,1422520305,4245,4245,4245,4245,0
|
|
20230619,185100,1422520305,4245,4245,4245,4245,0
|
|
20230619,185000,1422520305,4245,4245,4245,4245,0
|
|
20230619,184900,1422520305,4245,4245,4245,4245,0
|
|
20230619,184800,1422520305,4245,4245,4245,4245,0
|
|
20230619,184700,1422520305,4245,4245,4245,4245,0
|
|
20230619,184600,1422520305,4245,4245,4245,4245,0
|
|
20230619,184500,1422520305,4245,4245,4245,4245,0
|
|
20230619,184400,1422520305,4245,4245,4245,4245,0
|
|
20230619,184300,1422520305,4245,4245,4245,4245,0
|
|
20230619,184200,1422520305,4245,4245,4245,4245,0
|
|
20230619,184100,1422520305,4245,4245,4245,4245,0
|
|
20230619,184000,1422520305,4245,4245,4245,4245,0
|
|
20230619,183900,1422520305,4245,4245,4245,4245,0
|
|
20230619,183800,1422520305,4245,4245,4245,4245,0
|
|
20230619,183700,1422520305,4245,4245,4245,4245,0
|
|
20230619,183600,1422520305,4245,4245,4245,4245,0
|
|
20230619,183500,1422520305,4245,4245,4245,4245,0
|
|
20230619,183400,1422520305,4245,4245,4245,4245,0
|
|
20230619,183300,1422520305,4245,4245,4245,4245,0
|
|
20230619,183200,1422520305,4245,4245,4245,4245,0
|
|
20230619,183100,1422520305,4245,4245,4245,4245,0
|
|
20230619,183000,1422520305,4245,4245,4245,4245,0
|
|
20230619,182900,1422520305,4245,4245,4245,4245,0
|
|
20230619,182800,1422520305,4245,4245,4245,4245,5530
|
|
20230619,182700,1422520305,4245,4245,4245,4245,0
|
|
20230619,182600,1422520305,4245,4245,4245,4245,0
|
|
20230619,182500,1422520305,4245,4245,4245,4245,0
|
|
20230619,182400,1422520305,4245,4245,4245,4245,0
|
|
20230619,182300,1422520305,4245,4245,4245,4245,0
|
|
20230619,182200,1422520305,4245,4245,4245,4245,0
|
|
20230619,182100,1422520305,4245,4245,4245,4245,0
|
|
20230619,182000,1422520305,4245,4245,4245,4245,0
|
|
20230619,181900,1422520305,4245,4245,4245,4245,0
|
|
20230619,181800,1422520305,4245,4245,4245,4245,0
|
|
20230619,181700,1422520305,4245,4245,4245,4245,0
|
|
20230619,181600,1422520305,4245,4245,4245,4245,0
|
|
20230619,181500,1422520305,4245,4245,4245,4245,0
|
|
20230619,181400,1422520305,4245,4245,4245,4245,0
|
|
20230619,181300,1422520305,4245,4245,4245,4245,0
|
|
20230619,181200,1422520305,4245,4245,4245,4245,0
|
|
20230619,181100,1422520305,4245,4245,4245,4245,0
|
|
20230619,181000,1422520305,4245,4245,4245,4245,0
|
|
20230619,180900,1422520305,4245,4245,4245,4245,0
|
|
20230619,180800,1422520305,4245,4245,4245,4245,0
|
|
20230619,180700,1422520305,4245,4245,4245,4245,0
|
|
20230619,180600,1422520305,4245,4245,4245,4245,0
|
|
20230619,180500,1422520305,4245,4245,4245,4245,0
|
|
20230619,180400,1422520305,4245,4245,4245,4245,0
|
|
20230619,180300,1422520305,4245,4245,4245,4245,0
|
|
20230619,180200,1422520305,4245,4245,4245,4245,0
|
|
20230619,180100,1422520305,4245,4245,4245,4245,0
|
|
20230619,180000,1422520305,4245,4245,4245,4245,0
|
|
20230619,175900,1422520305,4245,4245,4245,4245,0
|
|
20230619,175800,1422520305,4245,4245,4245,4245,5530
|
|
20230619,175700,1422520305,4245,4245,4245,4245,0
|
|
20230619,175600,1422520305,4245,4245,4245,4245,0
|
|
20230619,175500,1422520305,4245,4245,4245,4245,0
|
|
20230619,175400,1422520305,4245,4245,4245,4245,0
|
|
20230619,175300,1422520305,4245,4245,4245,4245,0
|
|
20230619,175200,1422520305,4245,4245,4245,4245,0
|
|
20230619,175100,1422520305,4245,4245,4245,4245,0
|
|
20230619,175000,1422520305,4245,4245,4245,4245,0
|
|
20230619,174900,1422520305,4245,4245,4245,4245,0
|
|
20230619,174800,1422520305,4245,4245,4245,4245,0
|
|
20230619,174700,1422520305,4245,4245,4245,4245,0
|
|
20230619,174600,1422520305,4245,4245,4245,4245,0
|
|
20230619,174500,1422520305,4245,4245,4245,4245,0
|
|
20230619,174400,1422520305,4245,4245,4245,4245,0
|
|
20230619,174300,1422520305,4245,4245,4245,4245,0
|
|
20230619,174200,1422520305,4245,4245,4245,4245,0
|
|
20230619,174100,1422520305,4245,4245,4245,4245,0
|
|
20230619,174000,1422520305,4245,4245,4245,4245,0
|
|
20230619,173900,1422520305,4245,4245,4245,4245,0
|
|
20230619,173800,1422520305,4245,4245,4245,4245,0
|
|
20230619,173700,1422520305,4245,4245,4245,4245,0
|
|
20230619,173600,1422520305,4245,4245,4245,4245,0
|
|
20230619,173500,1422520305,4245,4245,4245,4245,0
|
|
20230619,173400,1422520305,4245,4245,4245,4245,0
|
|
20230619,173300,1422520305,4245,4245,4245,4245,0
|
|
20230619,173200,1422520305,4245,4245,4245,4245,0
|
|
20230619,173100,1422520305,4245,4245,4245,4245,0
|
|
20230619,173000,1422520305,4245,4245,4245,4245,0
|
|
20230619,172900,1422520305,4245,4245,4245,4245,0
|
|
20230619,172800,1422520305,4245,4245,4245,4245,5530
|
|
20230619,172700,1422520305,4245,4245,4245,4245,0
|
|
20230619,172600,1422520305,4245,4245,4245,4245,0
|
|
20230619,172500,1422520305,4245,4245,4245,4245,0
|
|
20230619,172400,1422520305,4245,4245,4245,4245,0
|
|
20230619,172300,1422520305,4245,4245,4245,4245,0
|
|
20230619,172200,1422520305,4245,4245,4245,4245,0
|
|
20230619,172100,1422520305,4245,4245,4245,4245,0
|
|
20230619,172000,1422520305,4245,4245,4245,4245,0
|
|
20230619,171900,1422520305,4245,4245,4245,4245,0
|
|
20230619,171800,1422520305,4245,4245,4245,4245,0
|
|
20230619,171700,1422520305,4245,4245,4245,4245,0
|
|
20230619,171600,1422520305,4245,4245,4245,4245,0
|
|
20230619,171500,1422520305,4245,4245,4245,4245,0
|
|
20230619,171400,1422520305,4245,4245,4245,4245,0
|
|
20230619,171300,1422520305,4245,4245,4245,4245,0
|
|
20230619,171200,1422520305,4245,4245,4245,4245,0
|
|
20230619,171100,1422520305,4245,4245,4245,4245,0
|
|
20230619,171000,1422520305,4245,4245,4245,4245,0
|
|
20230619,170900,1422520305,4245,4245,4245,4245,0
|
|
20230619,170800,1422520305,4245,4245,4245,4245,0
|
|
20230619,170700,1422520305,4245,4245,4245,4245,0
|
|
20230619,170600,1422520305,4245,4245,4245,4245,0
|
|
20230619,170500,1422520305,4245,4245,4245,4245,0
|
|
20230619,170400,1422520305,4245,4245,4245,4245,0
|
|
20230619,170300,1422520305,4245,4245,4245,4245,0
|
|
20230619,170200,1422520305,4245,4245,4245,4245,0
|
|
20230619,170100,1422520305,4245,4245,4245,4245,0
|
|
20230619,170000,1422520305,4245,4245,4245,4245,0
|
|
20230619,165900,1422520305,4245,4245,4245,4245,0
|
|
20230619,165800,1422520305,4245,4245,4245,4245,5530
|
|
20230619,165700,1422520305,4245,4245,4245,4245,0
|
|
20230619,165600,1422520305,4245,4245,4245,4245,0
|
|
20230619,165500,1422520305,4245,4245,4245,4245,0
|
|
20230619,165400,1422520305,4245,4245,4245,4245,0
|
|
20230619,165300,1422520305,4245,4245,4245,4245,0
|
|
20230619,165200,1422520305,4245,4245,4245,4245,0
|
|
20230619,165100,1422520305,4245,4245,4245,4245,0
|
|
20230619,165000,1422520305,4245,4245,4245,4245,0
|
|
20230619,164900,1422520305,4245,4245,4245,4245,0
|
|
20230619,164800,1422520305,4245,4245,4245,4245,0
|
|
20230619,164700,1422520305,4245,4245,4245,4245,0
|
|
20230619,164600,1422520305,4245,4245,4245,4245,0
|
|
20230619,164500,1422520305,4245,4245,4245,4245,0
|
|
20230619,164400,1422520305,4245,4245,4245,4245,0
|
|
20230619,164300,1422520305,4245,4245,4245,4245,0
|
|
20230619,164200,1422520305,4245,4245,4245,4245,0
|
|
20230619,164100,1422520305,4245,4245,4245,4245,0
|
|
20230619,164000,1422520305,4245,4245,4245,4245,0
|
|
20230619,163900,1422520305,4245,4245,4245,4245,0
|
|
20230619,163800,1422520305,4245,4245,4245,4245,0
|
|
20230619,163700,1422520305,4245,4245,4245,4245,0
|
|
20230619,163600,1422520305,4245,4245,4245,4245,0
|
|
20230619,163500,1422520305,4245,4245,4245,4245,0
|
|
20230619,163400,1422520305,4245,4245,4245,4245,0
|
|
20230619,163300,1422520305,4245,4245,4245,4245,0
|
|
20230619,163200,1422520305,4245,4245,4245,4245,0
|
|
20230619,163100,1422520305,4245,4245,4245,4245,0
|
|
20230619,163000,1422520305,4245,4245,4245,4245,0
|
|
20230619,162900,1422520305,4245,4245,4245,4245,0
|
|
20230619,162800,1422520305,4245,4245,4245,4245,5530
|
|
20230619,162700,1422520305,4245,4245,4245,4245,0
|
|
20230619,162600,1422520305,4245,4245,4245,4245,0
|
|
20230619,162500,1422520305,4245,4245,4245,4245,0
|
|
20230619,162400,1422520305,4245,4245,4245,4245,0
|
|
20230619,162300,1422520305,4245,4245,4245,4245,0
|
|
20230619,162200,1422520305,4245,4245,4245,4245,0
|
|
20230619,162100,1422520305,4245,4245,4245,4245,0
|
|
20230619,162000,1422520305,4245,4245,4245,4245,0
|
|
20230619,161900,1422520305,4245,4245,4245,4245,0
|
|
20230619,161800,1422520305,4245,4245,4245,4245,0
|
|
20230619,161700,1422520305,4245,4245,4245,4245,0
|
|
20230619,161600,1422520305,4245,4245,4245,4245,0
|
|
20230619,161500,1422520305,4245,4245,4245,4245,0
|
|
20230619,161400,1422520305,4245,4245,4245,4245,0
|
|
20230619,161300,1422520305,4245,4245,4245,4245,0
|
|
20230619,161200,1422520305,4245,4245,4245,4245,0
|
|
20230619,161100,1422520305,4245,4245,4245,4245,0
|
|
20230619,161000,1422520305,4245,4245,4245,4245,0
|
|
20230619,160900,1422520305,4245,4245,4245,4245,0
|
|
20230619,160800,1422520305,4245,4245,4245,4245,0
|
|
20230619,160700,1422520305,4245,4245,4245,4245,0
|
|
20230619,160600,1422520305,4245,4245,4245,4245,0
|
|
20230619,160500,1422520305,4245,4245,4245,4245,0
|
|
20230619,160400,1422520305,4245,4245,4245,4245,0
|
|
20230619,160300,1422520305,4245,4245,4245,4245,0
|
|
20230619,160200,1422520305,4245,4245,4245,4245,0
|
|
20230619,160100,1422520305,4245,4245,4245,4245,0
|
|
20230619,160000,1422520305,4245,4245,4245,4245,0
|
|
20230619,155900,1422520305,4245,4245,4245,4245,0
|
|
20230619,155800,1422520305,4245,4245,4245,4245,5530
|
|
20230619,155700,1422520305,4245,4245,4245,4245,0
|
|
20230619,155600,1422520305,4245,4245,4245,4245,0
|
|
20230619,155500,1422520305,4245,4245,4245,4245,0
|
|
20230619,155400,1422520305,4245,4245,4245,4245,0
|
|
20230619,155300,1422520305,4245,4245,4245,4245,0
|
|
20230619,155200,1422520305,4245,4245,4245,4245,0
|
|
20230619,155100,1422520305,4245,4245,4245,4245,0
|
|
20230619,155000,1422520305,4245,4245,4245,4245,0
|
|
20230619,154900,1422520305,4245,4245,4245,4245,0
|
|
20230619,154800,1422520305,4245,4245,4245,4245,0
|
|
20230619,154700,1422520305,4245,4245,4245,4245,0
|
|
20230619,154600,1422520305,4245,4245,4245,4245,0
|
|
20230619,154500,1422520305,4245,4245,4245,4245,0
|
|
20230619,154400,1422520305,4245,4245,4245,4245,0
|
|
20230619,154300,1422520305,4245,4245,4245,4245,0
|
|
20230619,154200,1422520305,4245,4245,4245,4245,0
|
|
20230619,154100,1422520305,4245,4245,4245,4245,0
|
|
20230619,154000,1422520305,4245,4245,4245,4245,0
|
|
20230619,153900,1422520305,4245,4245,4245,4245,0
|
|
20230619,153800,1422520305,4245,4245,4245,4245,0
|
|
20230619,153700,1422520305,4245,4245,4245,4245,0
|
|
20230619,153600,1422520305,4245,4245,4245,4245,0
|
|
20230619,153500,1422520305,4245,4245,4245,4245,0
|
|
20230619,153400,1422520305,4245,4245,4245,4245,0
|
|
20230619,153300,1422520305,4245,4245,4245,4245,0
|
|
20230619,153200,1422520305,4245,4245,4245,4245,0
|
|
20230619,153100,1422520305,4245,4245,4245,4245,0
|
|
20230619,153000,1422520305,4245,4245,4245,4245,5530
|
|
20230619,152900,1399045455,4245,4245,4245,4245,0
|
|
20230619,152800,1399045455,4245,4245,4245,4245,0
|
|
20230619,152700,1399045455,4245,4245,4245,4245,0
|
|
20230619,152600,1399045455,4245,4245,4245,4245,0
|
|
20230619,152500,1399045455,4245,4245,4245,4245,0
|
|
20230619,152400,1399045455,4245,4245,4245,4245,0
|
|
20230619,152300,1399045455,4245,4245,4245,4245,0
|
|
20230619,152200,1399045455,4245,4245,4245,4245,0
|
|
20230619,152100,1399045455,4245,4245,4245,4245,0
|
|
20230619,152000,1399045455,4245,4245,4245,4245,0
|
|
20230619,151900,1399045455,4245,4250,4250,4240,410
|
|
20230619,151800,1397305250,4245,4245,4245,4235,1027
|
|
20230619,151700,1392950680,4250,4240,4250,4235,1450
|
|
20230619,151600,1386804640,4240,4240,4240,4240,1173
|
|
20230619,151500,1381831120,4240,4240,4245,4235,3174
|
|
20230619,151400,1368366390,4240,4240,4240,4235,415
|
|
20230619,151300,1366607350,4240,4240,4245,4240,1937
|
|
20230619,151200,1358391300,4240,4245,4245,4240,790
|
|
20230619,151100,1355039295,4245,4245,4250,4240,476
|
|
20230619,151000,1353018730,4245,4245,4245,4245,867
|
|
20230619,150900,1349338315,4240,4235,4240,4235,1524
|
|
20230619,150800,1342881610,4240,4255,4260,4240,6280
|
|
20230619,150700,1316212535,4250,4255,4260,4250,929
|
|
20230619,150600,1312259655,4255,4255,4260,4255,170
|
|
20230619,150500,1311536165,4260,4260,4260,4260,519
|
|
20230619,150400,1309325225,4260,4255,4260,4255,362
|
|
20230619,150300,1307783840,4260,4260,4265,4255,917
|
|
20230619,150200,1303877420,4265,4260,4265,4260,2432
|
|
20230619,150100,1293512850,4265,4265,4270,4260,1638
|
|
20230619,150000,1286527685,4265,4265,4265,4265,280
|
|
20230619,145900,1285333485,4265,4260,4265,4260,2638
|
|
20230619,145800,1274085140,4265,4265,4265,4260,539
|
|
20230619,145700,1271787785,4260,4265,4265,4260,1322
|
|
20230619,145600,1266149480,4265,4255,4265,4255,2131
|
|
20230619,145500,1257071845,4260,4260,4260,4260,203
|
|
20230619,145400,1256207065,4255,4250,4255,4250,1609
|
|
20230619,145300,1249361020,4250,4245,4250,4245,342
|
|
20230619,145200,1247908490,4245,4255,4255,4245,968
|
|
20230619,145100,1243795555,4260,4260,4260,4255,268
|
|
20230619,145000,1242654070,4260,4260,4260,4260,194
|
|
20230619,144900,1241827630,4255,4255,4260,4255,736
|
|
20230619,144800,1238695050,4260,4255,4260,4255,498
|
|
20230619,144700,1236575995,4255,4260,4265,4255,5751
|
|
20230619,144600,1212098235,4260,4260,4260,4260,1299
|
|
20230619,144500,1206564495,4260,4260,4260,4260,2584
|
|
20230619,144400,1195556655,4260,4255,4260,4255,4207
|
|
20230619,144300,1177649130,4250,4250,4255,4245,791
|
|
20230619,144200,1174286535,4255,4250,4255,4250,277
|
|
20230619,144100,1173107980,4255,4250,4255,4250,1075
|
|
20230619,144000,1168537670,4250,4250,4250,4250,110
|
|
20230619,143900,1168070170,4255,4255,4255,4250,1028
|
|
20230619,143800,1163697115,4255,4250,4255,4250,2269
|
|
20230619,143700,1154052960,4250,4245,4250,4245,665
|
|
20230619,143600,1151228975,4245,4245,4245,4245,703
|
|
20230619,143500,1148244740,4240,4245,4245,4240,1018
|
|
20230619,143400,1143927265,4245,4240,4245,4240,1029
|
|
20230619,143300,1139561470,4245,4240,4245,4240,234
|
|
20230619,143200,1138568375,4245,4250,4250,4240,2671
|
|
20230619,143100,1127235935,4250,4245,4250,4245,208
|
|
20230619,143000,1126352310,4245,4240,4245,4240,430
|
|
20230619,142900,1124526965,4245,4245,4245,4240,291
|
|
20230619,142800,1123292170,4245,4240,4245,4240,528
|
|
20230619,142700,1121052560,4245,4240,4245,4240,346
|
|
20230619,142600,1119584390,4245,4240,4245,4240,437
|
|
20230619,142500,1117729825,4245,4240,4245,4235,991
|
|
20230619,142400,1113528530,4240,4240,4245,4240,606
|
|
20230619,142300,1110958135,4240,4240,4245,4240,965
|
|
20230619,142200,1106865530,4245,4245,4245,4245,212
|
|
20230619,142100,1105965590,4245,4245,4245,4245,314
|
|
20230619,142000,1104632660,4245,4245,4245,4245,494
|
|
20230619,141900,1102535630,4245,4245,4245,4245,216
|
|
20230619,141800,1101618710,4245,4245,4245,4240,455
|
|
20230619,141700,1099688320,4245,4245,4245,4240,1929
|
|
20230619,141600,1091499950,4245,4250,4250,4245,497
|
|
20230619,141500,1089387950,4250,4255,4255,4250,733
|
|
20230619,141400,1086270955,4250,4250,4255,4250,3769
|
|
20230619,141300,1070252430,4250,4245,4250,4245,2643
|
|
20230619,141200,1059020790,4250,4245,4250,4245,404
|
|
20230619,141100,1057304855,4250,4250,4250,4245,848
|
|
20230619,141000,1053702510,4240,4250,4250,4240,817
|
|
20230619,140900,1050233865,4250,4250,4250,4245,1274
|
|
20230619,140800,1044824130,4250,4245,4250,4240,2544
|
|
20230619,140700,1034017700,4240,4240,4250,4240,4084
|
|
20230619,140600,1016689890,4240,4240,4240,4240,953
|
|
20230619,140500,1012649170,4240,4240,4240,4235,1260
|
|
20230619,140400,1007310545,4240,4240,4240,4240,180
|
|
20230619,140300,1006547345,4240,4240,4245,4240,180
|
|
20230619,140200,1005783490,4245,4240,4245,4240,1044
|
|
20230619,140100,1001356505,4235,4240,4240,4235,238
|
|
20230619,140000,1000347645,4240,4240,4240,4235,1155
|
|
20230619,135900,995454495,4245,4235,4245,4235,638
|
|
20230619,135800,992750185,4240,4240,4240,4240,584
|
|
20230619,135700,990274025,4240,4240,4240,4240,146
|
|
20230619,135600,989654985,4240,4235,4240,4235,1593
|
|
20230619,135500,982908215,4235,4235,4235,4235,519
|
|
20230619,135400,980710250,4235,4235,4235,4230,208
|
|
20230619,135300,979829375,4235,4235,4235,4235,227
|
|
20230619,135200,978868030,4235,4240,4240,4235,1773
|
|
20230619,135100,971353480,4240,4240,4240,4235,1168
|
|
20230619,135000,966406160,4240,4240,4240,4235,661
|
|
20230619,134900,963603535,4240,4230,4240,4230,289
|
|
20230619,134800,962379175,4230,4230,4240,4230,2095
|
|
20230619,134700,953515615,4235,4240,4240,4235,1799
|
|
20230619,134600,945896070,4235,4235,4235,4235,602
|
|
20230619,134500,943346600,4235,4235,4235,4230,1762
|
|
20230619,134400,935885690,4230,4235,4235,4230,389
|
|
20230619,134300,934239130,4235,4235,4235,4235,10
|
|
20230619,134200,934196780,4235,4235,4235,4235,250
|
|
20230619,134100,933138030,4235,4230,4235,4230,379
|
|
20230619,134000,931533750,4230,4230,4235,4230,186
|
|
20230619,133900,930746055,4235,4235,4235,4230,1842
|
|
20230619,133800,922945215,4230,4230,4230,4230,61
|
|
20230619,133700,922687185,4230,4230,4230,4230,1282
|
|
20230619,133600,917264325,4230,4230,4230,4230,2000
|
|
20230619,133500,908804325,4235,4230,4235,4230,346
|
|
20230619,133400,907339365,4230,4230,4235,4230,660
|
|
20230619,133300,904545845,4235,4235,4235,4230,116
|
|
20230619,133200,904054700,4230,4235,4235,4230,101
|
|
20230619,133100,903627415,4230,4230,4235,4230,436
|
|
20230619,133000,901783130,4230,4225,4235,4225,2779
|
|
20230619,132900,890025475,4230,4230,4230,4230,2299
|
|
20230619,132800,880300705,4235,4235,4235,4235,51
|
|
20230619,132700,880084720,4235,4235,4235,4235,200
|
|
20230619,132600,879237720,4235,4235,4235,4235,23
|
|
20230619,132500,879140315,4235,4230,4235,4230,26
|
|
20230619,132400,879030320,4230,4235,4235,4230,618
|
|
20230619,132300,876415710,4230,4235,4240,4230,773
|
|
20230619,132200,873140450,4240,4245,4245,4240,379
|
|
20230619,132100,871533405,4245,4235,4245,4235,2919
|
|
20230619,132000,859148250,4235,4240,4245,4235,134
|
|
20230619,131900,858580180,4240,4240,4240,4235,2239
|
|
20230619,131800,849087040,4240,4240,4240,4240,14
|
|
20230619,131700,849027680,4240,4240,4240,4240,801
|
|
20230619,131600,845631440,4235,4235,4235,4235,1458
|
|
20230619,131500,839456810,4235,4235,4240,4235,182
|
|
20230619,131400,838685280,4235,4235,4235,4235,192
|
|
20230619,131300,837872160,4235,4235,4235,4235,354
|
|
20230619,131200,836372970,4235,4235,4240,4235,202
|
|
20230619,131100,835517035,4235,4235,4235,4235,170
|
|
20230619,131000,834797085,4240,4240,4240,4240,262
|
|
20230619,130900,833686205,4240,4240,4240,4235,2274
|
|
20230619,130800,824044475,4240,4230,4240,4230,1302
|
|
20230619,130700,818531375,4230,4235,4235,4230,84
|
|
20230619,130600,818175885,4235,4230,4235,4230,776
|
|
20230619,130500,814889550,4230,4235,4235,4230,664
|
|
20230619,130400,812079020,4235,4235,4240,4235,1709
|
|
20230619,130300,804839045,4240,4235,4240,4235,610
|
|
20230619,130200,802255195,4235,4235,4235,4230,1244
|
|
20230619,130100,796989520,4235,4235,4240,4235,1321
|
|
20230619,130000,791391085,4240,4235,4240,4235,1292
|
|
20230619,125900,785913315,4240,4240,4240,4235,1271
|
|
20230619,125800,780524870,4240,4235,4245,4235,18602
|
|
20230619,125700,701657925,4240,4230,4240,4230,5319
|
|
20230619,125600,679126480,4230,4215,4240,4215,42151
|
|
20230619,125500,500868975,4215,4215,4220,4215,3866
|
|
20230619,125400,484570025,4215,4215,4220,4215,256
|
|
20230619,125300,483490570,4215,4205,4215,4205,2368
|
|
20230619,125200,473510960,4205,4210,4215,4205,777
|
|
20230619,125100,470239905,4210,4210,4210,4210,3125
|
|
20230619,125000,457083655,4210,4205,4210,4205,161
|
|
20230619,124900,456406600,4205,4205,4205,4205,2678
|
|
20230619,124800,445145610,4205,4205,4205,4200,348
|
|
20230619,124700,443682280,4205,4205,4205,4205,574
|
|
20230619,124600,441268610,4200,4195,4200,4195,2526
|
|
20230619,124500,430659820,4195,4195,4195,4195,128
|
|
20230619,124400,430122860,4190,4190,4190,4190,3070
|
|
20230619,124300,417259560,4190,4195,4195,4190,2326
|
|
20230619,124200,407502865,4195,4185,4195,4185,444
|
|
20230619,124100,405643890,4190,4195,4195,4190,1768
|
|
20230619,124000,398234960,4195,4195,4200,4195,941
|
|
20230619,123900,394285825,4195,4190,4195,4190,976
|
|
20230619,123800,390193845,4190,4185,4190,4185,630
|
|
20230619,123700,387556795,4190,4195,4200,4190,1404
|
|
20230619,123600,381669720,4195,4170,4200,4170,7805
|
|
20230619,123500,348959190,4165,4165,4165,4165,109
|
|
20230619,123400,348505205,4165,4170,4170,4165,535
|
|
20230619,123300,346276560,4170,4165,4170,4165,1377
|
|
20230619,123200,340539605,4170,4175,4175,4170,661
|
|
20230619,123100,337783180,4170,4170,4170,4170,3
|
|
20230619,123000,337770670,4170,4170,4170,4170,72
|
|
20230619,122900,337470430,4170,4170,4170,4170,64
|
|
20230619,122800,337203550,4170,4170,4170,4170,83
|
|
20230619,122700,336857440,4170,4170,4170,4170,0
|
|
20230619,122600,336857440,4170,4170,4170,4165,34
|
|
20230619,122500,336715755,4170,4170,4170,4165,316
|
|
20230619,122400,335399350,4170,4170,4170,4165,379
|
|
20230619,122300,333819785,4170,4175,4175,4170,352
|
|
20230619,122200,332350685,4170,4170,4170,4170,529
|
|
20230619,122100,330144755,4170,4165,4170,4165,86
|
|
20230619,122000,329786150,4170,4170,4170,4170,0
|
|
20230619,121900,329786150,4170,4170,4170,4170,14
|
|
20230619,121800,329727770,4170,4170,4170,4170,83
|
|
20230619,121700,329381660,4170,4165,4170,4165,1001
|
|
20230619,121600,325212490,4165,4170,4170,4165,282
|
|
20230619,121500,324037550,4170,4170,4170,4170,17
|
|
20230619,121400,323966660,4170,4170,4170,4170,10
|
|
20230619,121300,323924960,4170,4165,4170,4165,84
|
|
20230619,121200,323574685,4170,4170,4170,4170,13
|
|
20230619,121100,323520475,4170,4170,4170,4170,0
|
|
20230619,121000,323520475,4170,4170,4170,4170,83
|
|
20230619,120900,323174365,4170,4170,4170,4170,18
|
|
20230619,120800,323099305,4170,4170,4170,4170,0
|
|
20230619,120700,323099305,4170,4170,4170,4170,163
|
|
20230619,120600,322419595,4165,4165,4165,4165,10
|
|
20230619,120500,322377945,4170,4170,4170,4170,94
|
|
20230619,120400,321985965,4175,4175,4175,4175,10
|
|
20230619,120300,321944215,4175,4175,4175,4175,0
|
|
20230619,120200,321944215,4175,4165,4175,4165,1601
|
|
20230619,120100,315276040,4165,4170,4170,4165,725
|
|
20230619,120000,312256000,4175,4170,4175,4170,27
|
|
20230619,115900,312143395,4170,4175,4175,4170,97
|
|
20230619,115800,311738850,4175,4175,4175,4175,0
|
|
20230619,115700,311738850,4175,4175,4175,4175,0
|
|
20230619,115600,311738850,4175,4170,4175,4170,1567
|
|
20230619,115500,305204210,4175,4175,4175,4175,83
|
|
20230619,115400,304857685,4165,4165,4165,4165,0
|
|
20230619,115300,304857685,4165,4170,4170,4165,2859
|
|
20230619,115200,292942675,4175,4180,4180,4175,2708
|
|
20230619,115100,281632940,4180,4190,4190,4180,345
|
|
20230619,115000,280190290,4185,4185,4185,4185,0
|
|
20230619,114900,280190290,4185,4185,4185,4185,100
|
|
20230619,114800,279771790,4180,4185,4185,4180,2227
|
|
20230619,114700,270461080,4185,4190,4190,4185,2249
|
|
20230619,114600,261037780,4190,4195,4195,4190,2636
|
|
20230619,114500,249990905,4195,4195,4195,4195,130
|
|
20230619,114400,249445555,4195,4195,4195,4195,15
|
|
20230619,114300,249382630,4195,4195,4195,4195,83
|
|
20230619,114200,249034445,4195,4190,4195,4190,160
|
|
20230619,114100,248363970,4190,4190,4190,4190,405
|
|
20230619,114000,246667020,4190,4190,4190,4190,88
|
|
20230619,113900,246298300,4190,4190,4190,4190,18
|
|
20230619,113800,246222880,4190,4190,4190,4190,250
|
|
20230619,113700,245175380,4190,4190,4190,4190,133
|
|
20230619,113600,244618110,4190,4190,4190,4185,521
|
|
20230619,113500,242437620,4190,4190,4190,4190,21
|
|
20230619,113400,242349630,4190,4190,4190,4190,93
|
|
20230619,113300,241959960,4185,4190,4190,4185,60
|
|
20230619,113200,241708610,4190,4190,4195,4190,515
|
|
20230619,113100,239550755,4190,4190,4190,4190,82
|
|
20230619,113000,239207175,4195,4195,4195,4190,101
|
|
20230619,112900,238783730,4195,4190,4195,4190,80
|
|
20230619,112800,238448510,4190,4190,4190,4190,323
|
|
20230619,112700,237095140,4185,4185,4185,4185,1000
|
|
20230619,112600,232910140,4190,4190,4190,4190,213
|
|
20230619,112500,232017670,4190,4190,4190,4190,289
|
|
20230619,112400,230806760,4185,4185,4185,4185,11
|
|
20230619,112300,230760725,4190,4190,4190,4190,133
|
|
20230619,112200,230203455,4190,4190,4190,4190,190
|
|
20230619,112100,229407355,4190,4190,4190,4190,139
|
|
20230619,112000,228824945,4190,4190,4190,4185,416
|
|
20230619,111900,227081925,4190,4190,4190,4190,104
|
|
20230619,111800,226646165,4190,4190,4190,4190,0
|
|
20230619,111700,226646165,4190,4190,4190,4190,0
|
|
20230619,111600,226646165,4190,4190,4190,4190,383
|
|
20230619,111500,225041395,4190,4190,4190,4190,0
|
|
20230619,111400,225041395,4190,4190,4190,4190,10
|
|
20230619,111300,224999495,4190,4190,4190,4190,96
|
|
20230619,111200,224597255,4185,4185,4185,4185,33
|
|
20230619,111100,224459150,4185,4185,4185,4185,100
|
|
20230619,111000,224040650,4190,4190,4190,4190,85
|
|
20230619,110900,223684500,4190,4190,4190,4190,13
|
|
20230619,110800,223630030,4185,4185,4185,4185,102
|
|
20230619,110700,223203160,4185,4185,4185,4185,15
|
|
20230619,110600,223140385,4185,4185,4185,4185,0
|
|
20230619,110500,223140385,4185,4185,4185,4185,1813
|
|
20230619,110400,215552980,4190,4190,4190,4190,83
|
|
20230619,110300,215205210,4185,4185,4185,4185,628
|
|
20230619,110200,212577030,4185,4185,4185,4185,0
|
|
20230619,110100,212577030,4185,4185,4185,4185,83
|
|
20230619,110000,212229675,4185,4185,4185,4185,0
|
|
20230619,105900,212229675,4185,4185,4185,4185,39
|
|
20230619,105800,212066460,4185,4185,4185,4185,85
|
|
20230619,105700,211710735,4185,4185,4185,4185,42
|
|
20230619,105600,211534965,4185,4185,4185,4185,15
|
|
20230619,105500,211472190,4185,4185,4185,4180,159
|
|
20230619,105400,210806960,4180,4190,4190,4180,1526
|
|
20230619,105300,204426960,4190,4190,4190,4190,15
|
|
20230619,105200,204364110,4190,4190,4190,4190,90
|
|
20230619,105100,203987010,4185,4185,4185,4185,0
|
|
20230619,105000,203987010,4185,4195,4195,4185,91
|
|
20230619,104900,203605715,4195,4195,4195,4195,83
|
|
20230619,104800,203257530,4185,4185,4185,4185,20
|
|
20230619,104700,203173830,4185,4185,4185,4185,58
|
|
20230619,104600,202931100,4180,4185,4185,4180,134
|
|
20230619,104500,202370915,4180,4185,4185,4180,364
|
|
20230619,104400,200847695,4180,4180,4180,4180,0
|
|
20230619,104300,200847695,4180,4185,4195,4180,170
|
|
20230619,104200,200136105,4185,4185,4185,4185,14
|
|
20230619,104100,200077515,4185,4195,4195,4185,340
|
|
20230619,104000,198653250,4190,4195,4195,4190,693
|
|
20230619,103900,195746280,4190,4195,4200,4190,914
|
|
20230619,103800,191911980,4195,4195,4195,4195,83
|
|
20230619,103700,191563795,4190,4190,4190,4190,0
|
|
20230619,103600,191563795,4190,4190,4190,4190,3
|
|
20230619,103500,191551225,4190,4195,4200,4190,488
|
|
20230619,103400,189505890,4195,4195,4195,4195,1
|
|
20230619,103300,189501695,4195,4195,4195,4195,19
|
|
20230619,103200,189421990,4190,4190,4190,4190,90
|
|
20230619,103100,189044890,4200,4190,4200,4190,85
|
|
20230619,103000,188688025,4200,4195,4200,4195,10
|
|
20230619,102900,188646060,4180,4190,4195,4180,2794
|
|
20230619,102800,176960355,4190,4185,4190,4185,29
|
|
20230619,102700,176838865,4185,4195,4195,4185,1025
|
|
20230619,102600,172539070,4195,4190,4200,4190,917
|
|
20230619,102500,168693115,4190,4190,4190,4185,65
|
|
20230619,102400,168420790,4195,4195,4195,4195,598
|
|
20230619,102300,165912180,4195,4185,4195,4185,515
|
|
20230619,102200,163756320,4185,4185,4185,4185,404
|
|
20230619,102100,162065580,4185,4185,4185,4185,601
|
|
20230619,102000,159550395,4180,4190,4195,4180,552
|
|
20230619,101900,157241545,4195,4195,4195,4195,0
|
|
20230619,101800,157241545,4195,4195,4195,4195,16
|
|
20230619,101700,157174425,4190,4185,4190,4185,301
|
|
20230619,101600,155913435,4175,4185,4185,4175,708
|
|
20230619,101500,152950700,4180,4180,4185,4180,141
|
|
20230619,101400,152361295,4180,4175,4180,4175,185
|
|
20230619,101300,151588000,4180,4180,4180,4180,11
|
|
20230619,101200,151542020,4175,4175,4175,4175,20
|
|
20230619,101100,151458520,4175,4165,4175,4165,537
|
|
20230619,101000,149218130,4160,4160,4160,4160,226
|
|
20230619,100900,148277970,4160,4150,4165,4150,2550
|
|
20230619,100800,137671770,4140,4140,4140,4140,184
|
|
20230619,100700,136910010,4140,4150,4150,4140,157
|
|
20230619,100600,136258590,4155,4155,4155,4155,205
|
|
20230619,100500,135406815,4155,4155,4155,4155,0
|
|
20230619,100400,135406815,4155,4155,4155,4155,105
|
|
20230619,100300,134970540,4155,4145,4155,4145,740
|
|
20230619,100200,131897240,4135,4135,4135,4135,0
|
|
20230619,100100,131897240,4135,4135,4135,4135,24
|
|
20230619,100000,131798000,4135,4140,4140,4135,18
|
|
20230619,095900,131723520,4145,4145,4145,4145,15
|
|
20230619,095800,131661345,4145,4130,4145,4130,6
|
|
20230619,095700,131636490,4130,4130,4130,4130,2
|
|
20230619,095600,131628230,4120,4120,4120,4120,0
|
|
20230619,095500,131628230,4120,4120,4120,4120,0
|
|
20230619,095400,131628230,4120,4120,4120,4120,0
|
|
20230619,095300,131628230,4120,4145,4145,4120,1411
|
|
20230619,095200,125802435,4155,4155,4155,4155,1
|
|
20230619,095100,125798280,4155,4150,4155,4150,2
|
|
20230619,095000,125789975,4150,4155,4155,4150,371
|
|
20230619,094900,124248495,4155,4155,4155,4155,69
|
|
20230619,094800,123961800,4155,4155,4155,4155,0
|
|
20230619,094700,123961800,4155,4155,4155,4155,6
|
|
20230619,094600,123936870,4130,4130,4130,4130,579
|
|
20230619,094500,121545600,4120,4120,4120,4120,698
|
|
20230619,094400,118669840,4120,4120,4120,4120,5
|
|
20230619,094300,118649240,4105,4105,4105,4105,0
|
|
20230619,094200,118649240,4105,4105,4110,4105,2393
|
|
20230619,094100,108814435,4105,4105,4105,4105,0
|
|
20230619,094000,108814435,4105,4105,4105,4105,36
|
|
20230619,093900,108666655,4110,4115,4115,4110,438
|
|
20230619,093800,106866315,4110,4115,4115,4110,503
|
|
20230619,093700,104797935,4120,4120,4120,4120,0
|
|
20230619,093600,104797935,4120,4120,4120,4120,5
|
|
20230619,093500,104777335,4120,4115,4120,4115,154
|
|
20230619,093400,104143565,4115,4115,4115,4115,49
|
|
20230619,093300,103941930,4105,4110,4110,4105,1150
|
|
20230619,093200,99215860,4115,4115,4115,4115,44
|
|
20230619,093100,99034800,4110,4115,4115,4110,511
|
|
20230619,093000,96934575,4115,4115,4115,4115,5
|
|
20230619,092900,96914000,4115,4115,4115,4115,84
|
|
20230619,092800,96568340,4115,4115,4115,4115,17
|
|
20230619,092700,96498385,4120,4120,4120,4120,2
|
|
20230619,092600,96490145,4110,4105,4110,4105,225
|
|
20230619,092500,95566020,4120,4120,4120,4120,5
|
|
20230619,092400,95545420,4120,4120,4120,4120,5
|
|
20230619,092300,95524820,4105,4105,4105,4105,815
|
|
20230619,092200,92179245,4105,4110,4110,4105,3449
|
|
20230619,092100,78014980,4110,4110,4110,4110,426
|
|
20230619,092000,76264120,4115,4115,4115,4115,623
|
|
20230619,091900,73700475,4120,4120,4120,4115,538
|
|
20230619,091800,71486415,4120,4125,4125,4120,1420
|
|
20230619,091700,65635200,4125,4125,4125,4125,18
|
|
20230619,091600,65560950,4125,4125,4125,4125,430
|
|
20230619,091500,63787200,4130,4130,4130,4130,126
|
|
20230619,091400,63266820,4130,4130,4130,4130,3
|
|
20230619,091300,63254430,4125,4125,4125,4125,100
|
|
20230619,091200,62841930,4125,4120,4125,4120,1050
|
|
20230619,091100,58515680,4120,4125,4125,4120,300
|
|
20230619,091000,57279430,4120,4140,4140,4120,1685
|
|
20230619,090900,50330235,4140,4135,4140,4135,212
|
|
20230619,090800,49453610,4135,4140,4140,4135,826
|
|
20230619,090700,46033990,4145,4145,4145,4145,1
|
|
20230619,090600,46029845,4145,4145,4145,4145,20
|
|
20230619,090500,45946945,4145,4160,4160,4145,1776
|
|
20230619,090400,38576350,4160,4160,4160,4160,0
|
|
20230619,090300,38576350,4160,4160,4160,4160,500
|
|
20230619,090200,36496350,4165,4135,4165,4135,442
|
|
20230619,090100,34667720,4135,4165,4165,4135,1388
|
|
20230619,090000,28915920,4165,4165,4165,4160,6943
|