613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,190900,16058360260,18850,18850,18850,18850,0
|
|
20230619,190800,16058360260,18850,18850,18850,18850,0
|
|
20230619,190700,16058360260,18850,18850,18850,18850,0
|
|
20230619,190600,16058360260,18850,18850,18850,18850,0
|
|
20230619,190500,16058360260,18850,18850,18850,18850,0
|
|
20230619,190400,16058360260,18850,18850,18850,18850,0
|
|
20230619,190300,16058360260,18850,18850,18850,18850,0
|
|
20230619,190200,16058360260,18850,18850,18850,18850,0
|
|
20230619,190100,16058360260,18850,18850,18850,18850,0
|
|
20230619,190000,16058360260,18850,18850,18850,18850,0
|
|
20230619,185900,16058360260,18850,18850,18850,18850,0
|
|
20230619,185800,16058360260,18850,18850,18850,18850,0
|
|
20230619,185700,16058360260,18850,18850,18850,18850,0
|
|
20230619,185600,16058360260,18850,18850,18850,18850,0
|
|
20230619,185500,16058360260,18850,18850,18850,18850,0
|
|
20230619,185400,16058360260,18850,18850,18850,18850,0
|
|
20230619,185300,16058360260,18850,18850,18850,18850,0
|
|
20230619,185200,16058360260,18850,18850,18850,18850,0
|
|
20230619,185100,16058360260,18850,18850,18850,18850,0
|
|
20230619,185000,16058360260,18850,18850,18850,18850,0
|
|
20230619,184900,16058360260,18850,18850,18850,18850,0
|
|
20230619,184800,16058360260,18850,18850,18850,18850,0
|
|
20230619,184700,16058360260,18850,18850,18850,18850,0
|
|
20230619,184600,16058360260,18850,18850,18850,18850,0
|
|
20230619,184500,16058360260,18850,18850,18850,18850,0
|
|
20230619,184400,16058360260,18850,18850,18850,18850,0
|
|
20230619,184300,16058360260,18850,18850,18850,18850,0
|
|
20230619,184200,16058360260,18850,18850,18850,18850,0
|
|
20230619,184100,16058360260,18850,18850,18850,18850,0
|
|
20230619,184000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,183900,16058360260,18850,18850,18850,18850,0
|
|
20230619,183800,16058360260,18850,18850,18850,18850,0
|
|
20230619,183700,16058360260,18850,18850,18850,18850,0
|
|
20230619,183600,16058360260,18850,18850,18850,18850,0
|
|
20230619,183500,16058360260,18850,18850,18850,18850,0
|
|
20230619,183400,16058360260,18850,18850,18850,18850,0
|
|
20230619,183300,16058360260,18850,18850,18850,18850,0
|
|
20230619,183200,16058360260,18850,18850,18850,18850,0
|
|
20230619,183100,16058360260,18850,18850,18850,18850,0
|
|
20230619,183000,16058360260,18850,18850,18850,18850,0
|
|
20230619,182900,16058360260,18850,18850,18850,18850,0
|
|
20230619,182800,16058360260,18850,18850,18850,18850,0
|
|
20230619,182700,16058360260,18850,18850,18850,18850,0
|
|
20230619,182600,16058360260,18850,18850,18850,18850,0
|
|
20230619,182500,16058360260,18850,18850,18850,18850,0
|
|
20230619,182400,16058360260,18850,18850,18850,18850,0
|
|
20230619,182300,16058360260,18850,18850,18850,18850,0
|
|
20230619,182200,16058360260,18850,18850,18850,18850,0
|
|
20230619,182100,16058360260,18850,18850,18850,18850,0
|
|
20230619,182000,16058360260,18850,18850,18850,18850,0
|
|
20230619,181900,16058360260,18850,18850,18850,18850,0
|
|
20230619,181800,16058360260,18850,18850,18850,18850,0
|
|
20230619,181700,16058360260,18850,18850,18850,18850,0
|
|
20230619,181600,16058360260,18850,18850,18850,18850,0
|
|
20230619,181500,16058360260,18850,18850,18850,18850,0
|
|
20230619,181400,16058360260,18850,18850,18850,18850,0
|
|
20230619,181300,16058360260,18850,18850,18850,18850,0
|
|
20230619,181200,16058360260,18850,18850,18850,18850,0
|
|
20230619,181100,16058360260,18850,18850,18850,18850,0
|
|
20230619,181000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,180900,16058360260,18850,18850,18850,18850,0
|
|
20230619,180800,16058360260,18850,18850,18850,18850,0
|
|
20230619,180700,16058360260,18850,18850,18850,18850,0
|
|
20230619,180600,16058360260,18850,18850,18850,18850,0
|
|
20230619,180500,16058360260,18850,18850,18850,18850,0
|
|
20230619,180400,16058360260,18850,18850,18850,18850,0
|
|
20230619,180300,16058360260,18850,18850,18850,18850,0
|
|
20230619,180200,16058360260,18850,18850,18850,18850,0
|
|
20230619,180100,16058360260,18850,18850,18850,18850,0
|
|
20230619,180000,16058360260,18850,18850,18850,18850,0
|
|
20230619,175900,16058360260,18850,18850,18850,18850,0
|
|
20230619,175800,16058360260,18850,18850,18850,18850,0
|
|
20230619,175700,16058360260,18850,18850,18850,18850,0
|
|
20230619,175600,16058360260,18850,18850,18850,18850,0
|
|
20230619,175500,16058360260,18850,18850,18850,18850,0
|
|
20230619,175400,16058360260,18850,18850,18850,18850,0
|
|
20230619,175300,16058360260,18850,18850,18850,18850,0
|
|
20230619,175200,16058360260,18850,18850,18850,18850,0
|
|
20230619,175100,16058360260,18850,18850,18850,18850,0
|
|
20230619,175000,16058360260,18850,18850,18850,18850,0
|
|
20230619,174900,16058360260,18850,18850,18850,18850,0
|
|
20230619,174800,16058360260,18850,18850,18850,18850,0
|
|
20230619,174700,16058360260,18850,18850,18850,18850,0
|
|
20230619,174600,16058360260,18850,18850,18850,18850,0
|
|
20230619,174500,16058360260,18850,18850,18850,18850,0
|
|
20230619,174400,16058360260,18850,18850,18850,18850,0
|
|
20230619,174300,16058360260,18850,18850,18850,18850,0
|
|
20230619,174200,16058360260,18850,18850,18850,18850,0
|
|
20230619,174100,16058360260,18850,18850,18850,18850,0
|
|
20230619,174000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,173900,16058360260,18850,18850,18850,18850,0
|
|
20230619,173800,16058360260,18850,18850,18850,18850,0
|
|
20230619,173700,16058360260,18850,18850,18850,18850,0
|
|
20230619,173600,16058360260,18850,18850,18850,18850,0
|
|
20230619,173500,16058360260,18850,18850,18850,18850,0
|
|
20230619,173400,16058360260,18850,18850,18850,18850,0
|
|
20230619,173300,16058360260,18850,18850,18850,18850,0
|
|
20230619,173200,16058360260,18850,18850,18850,18850,0
|
|
20230619,173100,16058360260,18850,18850,18850,18850,0
|
|
20230619,173000,16058360260,18850,18850,18850,18850,0
|
|
20230619,172900,16058360260,18850,18850,18850,18850,0
|
|
20230619,172800,16058360260,18850,18850,18850,18850,0
|
|
20230619,172700,16058360260,18850,18850,18850,18850,0
|
|
20230619,172600,16058360260,18850,18850,18850,18850,0
|
|
20230619,172500,16058360260,18850,18850,18850,18850,0
|
|
20230619,172400,16058360260,18850,18850,18850,18850,0
|
|
20230619,172300,16058360260,18850,18850,18850,18850,0
|
|
20230619,172200,16058360260,18850,18850,18850,18850,0
|
|
20230619,172100,16058360260,18850,18850,18850,18850,0
|
|
20230619,172000,16058360260,18850,18850,18850,18850,0
|
|
20230619,171900,16058360260,18850,18850,18850,18850,0
|
|
20230619,171800,16058360260,18850,18850,18850,18850,0
|
|
20230619,171700,16058360260,18850,18850,18850,18850,0
|
|
20230619,171600,16058360260,18850,18850,18850,18850,0
|
|
20230619,171500,16058360260,18850,18850,18850,18850,0
|
|
20230619,171400,16058360260,18850,18850,18850,18850,0
|
|
20230619,171300,16058360260,18850,18850,18850,18850,0
|
|
20230619,171200,16058360260,18850,18850,18850,18850,0
|
|
20230619,171100,16058360260,18850,18850,18850,18850,0
|
|
20230619,171000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,170900,16058360260,18850,18850,18850,18850,0
|
|
20230619,170800,16058360260,18850,18850,18850,18850,0
|
|
20230619,170700,16058360260,18850,18850,18850,18850,0
|
|
20230619,170600,16058360260,18850,18850,18850,18850,0
|
|
20230619,170500,16058360260,18850,18850,18850,18850,0
|
|
20230619,170400,16058360260,18850,18850,18850,18850,0
|
|
20230619,170300,16058360260,18850,18850,18850,18850,0
|
|
20230619,170200,16058360260,18850,18850,18850,18850,0
|
|
20230619,170100,16058360260,18850,18850,18850,18850,0
|
|
20230619,170000,16058360260,18850,18850,18850,18850,0
|
|
20230619,165900,16058360260,18850,18850,18850,18850,0
|
|
20230619,165800,16058360260,18850,18850,18850,18850,0
|
|
20230619,165700,16058360260,18850,18850,18850,18850,0
|
|
20230619,165600,16058360260,18850,18850,18850,18850,0
|
|
20230619,165500,16058360260,18850,18850,18850,18850,0
|
|
20230619,165400,16058360260,18850,18850,18850,18850,0
|
|
20230619,165300,16058360260,18850,18850,18850,18850,0
|
|
20230619,165200,16058360260,18850,18850,18850,18850,0
|
|
20230619,165100,16058360260,18850,18850,18850,18850,0
|
|
20230619,165000,16058360260,18850,18850,18850,18850,0
|
|
20230619,164900,16058360260,18850,18850,18850,18850,0
|
|
20230619,164800,16058360260,18850,18850,18850,18850,0
|
|
20230619,164700,16058360260,18850,18850,18850,18850,0
|
|
20230619,164600,16058360260,18850,18850,18850,18850,0
|
|
20230619,164500,16058360260,18850,18850,18850,18850,0
|
|
20230619,164400,16058360260,18850,18850,18850,18850,0
|
|
20230619,164300,16058360260,18850,18850,18850,18850,0
|
|
20230619,164200,16058360260,18850,18850,18850,18850,0
|
|
20230619,164100,16058360260,18850,18850,18850,18850,0
|
|
20230619,164000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,163900,16058360260,18850,18850,18850,18850,0
|
|
20230619,163800,16058360260,18850,18850,18850,18850,0
|
|
20230619,163700,16058360260,18850,18850,18850,18850,0
|
|
20230619,163600,16058360260,18850,18850,18850,18850,0
|
|
20230619,163500,16058360260,18850,18850,18850,18850,0
|
|
20230619,163400,16058360260,18850,18850,18850,18850,0
|
|
20230619,163300,16058360260,18850,18850,18850,18850,0
|
|
20230619,163200,16058360260,18850,18850,18850,18850,0
|
|
20230619,163100,16058360260,18850,18850,18850,18850,0
|
|
20230619,163000,16058360260,18850,18850,18850,18850,0
|
|
20230619,162900,16058360260,18850,18850,18850,18850,0
|
|
20230619,162800,16058360260,18850,18850,18850,18850,0
|
|
20230619,162700,16058360260,18850,18850,18850,18850,0
|
|
20230619,162600,16058360260,18850,18850,18850,18850,0
|
|
20230619,162500,16058360260,18850,18850,18850,18850,0
|
|
20230619,162400,16058360260,18850,18850,18850,18850,0
|
|
20230619,162300,16058360260,18850,18850,18850,18850,0
|
|
20230619,162200,16058360260,18850,18850,18850,18850,0
|
|
20230619,162100,16058360260,18850,18850,18850,18850,0
|
|
20230619,162000,16058360260,18850,18850,18850,18850,0
|
|
20230619,161900,16058360260,18850,18850,18850,18850,0
|
|
20230619,161800,16058360260,18850,18850,18850,18850,0
|
|
20230619,161700,16058360260,18850,18850,18850,18850,0
|
|
20230619,161600,16058360260,18850,18850,18850,18850,0
|
|
20230619,161500,16058360260,18850,18850,18850,18850,0
|
|
20230619,161400,16058360260,18850,18850,18850,18850,0
|
|
20230619,161300,16058360260,18850,18850,18850,18850,0
|
|
20230619,161200,16058360260,18850,18850,18850,18850,0
|
|
20230619,161100,16058360260,18850,18850,18850,18850,0
|
|
20230619,161000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,160900,16058360260,18850,18850,18850,18850,0
|
|
20230619,160800,16058360260,18850,18850,18850,18850,0
|
|
20230619,160700,16058360260,18850,18850,18850,18850,0
|
|
20230619,160600,16058360260,18850,18850,18850,18850,0
|
|
20230619,160500,16058360260,18850,18850,18850,18850,0
|
|
20230619,160400,16058360260,18850,18850,18850,18850,0
|
|
20230619,160300,16058360260,18850,18850,18850,18850,0
|
|
20230619,160200,16058360260,18850,18850,18850,18850,0
|
|
20230619,160100,16058360260,18850,18850,18850,18850,0
|
|
20230619,160000,16058360260,18850,18850,18850,18850,0
|
|
20230619,155900,16058360260,18850,18850,18850,18850,0
|
|
20230619,155800,16058360260,18850,18850,18850,18850,0
|
|
20230619,155700,16058360260,18850,18850,18850,18850,0
|
|
20230619,155600,16058360260,18850,18850,18850,18850,0
|
|
20230619,155500,16058360260,18850,18850,18850,18850,0
|
|
20230619,155400,16058360260,18850,18850,18850,18850,0
|
|
20230619,155300,16058360260,18850,18850,18850,18850,0
|
|
20230619,155200,16058360260,18850,18850,18850,18850,0
|
|
20230619,155100,16058360260,18850,18850,18850,18850,0
|
|
20230619,155000,16058360260,18850,18850,18850,18850,0
|
|
20230619,154900,16058360260,18850,18850,18850,18850,0
|
|
20230619,154800,16058360260,18850,18850,18850,18850,0
|
|
20230619,154700,16058360260,18850,18850,18850,18850,0
|
|
20230619,154600,16058360260,18850,18850,18850,18850,0
|
|
20230619,154500,16058360260,18850,18850,18850,18850,0
|
|
20230619,154400,16058360260,18850,18850,18850,18850,0
|
|
20230619,154300,16058360260,18850,18850,18850,18850,0
|
|
20230619,154200,16058360260,18850,18850,18850,18850,0
|
|
20230619,154100,16058360260,18850,18850,18850,18850,0
|
|
20230619,154000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,153900,16058360260,18850,18850,18850,18850,0
|
|
20230619,153800,16058360260,18850,18850,18850,18850,0
|
|
20230619,153700,16058360260,18850,18850,18850,18850,0
|
|
20230619,153600,16058360260,18850,18850,18850,18850,0
|
|
20230619,153500,16058360260,18850,18850,18850,18850,0
|
|
20230619,153400,16058360260,18850,18850,18850,18850,0
|
|
20230619,153300,16058360260,18850,18850,18850,18850,0
|
|
20230619,153200,16058360260,18850,18850,18850,18850,0
|
|
20230619,153100,16058360260,18850,18850,18850,18850,0
|
|
20230619,153000,16058360260,18850,18850,18850,18850,36080
|
|
20230619,152900,15378252260,18850,18850,18850,18850,0
|
|
20230619,152800,15378252260,18850,18850,18850,18850,0
|
|
20230619,152700,15378252260,18850,18850,18850,18850,0
|
|
20230619,152600,15378252260,18850,18850,18850,18850,0
|
|
20230619,152500,15378252260,18850,18850,18850,18850,0
|
|
20230619,152400,15378252260,18850,18850,18850,18850,0
|
|
20230619,152300,15378252260,18850,18850,18850,18850,0
|
|
20230619,152200,15378252260,18850,18850,18850,18850,0
|
|
20230619,152100,15378252260,18850,18850,18850,18850,0
|
|
20230619,152000,15378252260,18850,18850,18850,18850,0
|
|
20230619,151900,15378252260,18850,18850,18850,18840,4751
|
|
20230619,151800,15288735260,18850,18840,18850,18840,5399
|
|
20230619,151700,15187010180,18840,18850,18850,18840,5906
|
|
20230619,151600,15075729530,18840,18840,18850,18840,1383
|
|
20230619,151500,15049671000,18840,18860,18860,18840,14853
|
|
20230619,151400,14769706010,18860,18860,18860,18850,1590
|
|
20230619,151300,14739722200,18850,18860,18860,18850,1551
|
|
20230619,151200,14710482980,18860,18860,18860,18850,3202
|
|
20230619,151100,14650120720,18860,18850,18860,18850,2531
|
|
20230619,151000,14602410280,18850,18860,18860,18850,12655
|
|
20230619,150900,14363860870,18860,18860,18860,18850,927
|
|
20230619,150800,14346380540,18850,18850,18860,18850,836
|
|
20230619,150700,14330620380,18860,18860,18860,18850,478
|
|
20230619,150600,14321607530,18860,18860,18860,18850,669
|
|
20230619,150500,14308994020,18850,18860,18860,18850,3192
|
|
20230619,150400,14248821890,18860,18860,18860,18850,5323
|
|
20230619,150300,14148467100,18860,18860,18860,18850,4882
|
|
20230619,150200,14056401020,18860,18860,18860,18850,952
|
|
20230619,150100,14038452900,18860,18860,18860,18850,1284
|
|
20230619,150000,14014239890,18860,18860,18860,18850,1215
|
|
20230619,145900,13991328450,18860,18850,18860,18850,449
|
|
20230619,145800,13982861500,18850,18860,18860,18850,2148
|
|
20230619,145700,13942368770,18860,18860,18860,18850,1778
|
|
20230619,145600,13908851310,18860,18860,18860,18850,422
|
|
20230619,145500,13900894680,18850,18850,18860,18850,886
|
|
20230619,145400,13884187110,18850,18860,18860,18850,1279
|
|
20230619,145300,13860070030,18850,18860,18860,18850,881
|
|
20230619,145200,13843458080,18850,18860,18860,18850,408
|
|
20230619,145100,13835765180,18860,18850,18860,18850,871
|
|
20230619,145000,13819345140,18860,18860,18860,18850,606
|
|
20230619,144900,13807919580,18850,18860,18860,18850,434
|
|
20230619,144800,13799734790,18860,18850,18860,18850,1159
|
|
20230619,144700,13777885230,18860,18860,18860,18850,177
|
|
20230619,144600,13774547630,18860,18850,18860,18850,1622
|
|
20230619,144500,13743962850,18850,18860,18860,18850,453
|
|
20230619,144400,13735421070,18850,18860,18860,18850,683
|
|
20230619,144300,13722544530,18850,18860,18860,18850,498
|
|
20230619,144200,13713154160,18860,18860,18860,18850,482
|
|
20230619,144100,13704066550,18860,18860,18860,18850,360
|
|
20230619,144000,13697277600,18860,18860,18860,18850,366
|
|
20230619,143900,13690377480,18860,18860,18860,18850,1188
|
|
20230619,143800,13667974970,18860,18850,18860,18850,486
|
|
20230619,143700,13658811850,18850,18860,18860,18850,1690
|
|
20230619,143600,13626950980,18860,18860,18860,18850,434
|
|
20230619,143500,13618768880,18850,18850,18860,18850,1037
|
|
20230619,143400,13599220180,18850,18860,18860,18850,1458
|
|
20230619,143300,13571729630,18850,18860,18860,18850,297
|
|
20230619,143200,13566130560,18860,18850,18860,18850,277
|
|
20230619,143100,13560906940,18860,18860,18860,18850,603
|
|
20230619,143000,13549539120,18850,18850,18860,18850,674
|
|
20230619,142900,13536832720,18860,18850,18860,18850,391
|
|
20230619,142800,13529462000,18850,18860,18860,18850,783
|
|
20230619,142700,13514701850,18850,18860,18860,18850,1398
|
|
20230619,142600,13488347550,18850,18860,18860,18850,581
|
|
20230619,142500,13477394690,18850,18850,18860,18850,1934
|
|
20230619,142400,13440938230,18850,18850,18860,18850,645
|
|
20230619,142300,13428775310,18860,18860,18860,18850,837
|
|
20230619,142200,13412993250,18850,18860,18860,18850,138
|
|
20230619,142100,13410391500,18850,18850,18860,18850,1146
|
|
20230619,142000,13388782530,18860,18850,18860,18850,300
|
|
20230619,141900,13383125820,18860,18850,18860,18850,167
|
|
20230619,141800,13379977530,18850,18850,18860,18850,4039
|
|
20230619,141700,13303841990,18860,18860,18860,18850,1096
|
|
20230619,141600,13283179310,18860,18850,18860,18850,821
|
|
20230619,141500,13267697380,18860,18860,18860,18850,832
|
|
20230619,141400,13252009290,18860,18860,18860,18850,321
|
|
20230619,141300,13245955370,18860,18860,18860,18850,4560
|
|
20230619,141200,13159997970,18860,18860,18860,18850,594
|
|
20230619,141100,13148796640,18860,18850,18860,18850,114
|
|
20230619,141000,13146647240,18860,18860,18860,18850,1080
|
|
20230619,140900,13126280380,18860,18860,18860,18850,736
|
|
20230619,140800,13112402280,18860,18860,18860,18850,1861
|
|
20230619,140700,13077304870,18860,18860,18860,18850,1527
|
|
20230619,140600,13048507230,18860,18860,18860,18850,689
|
|
20230619,140500,13035517910,18860,18860,18860,18850,622
|
|
20230619,140400,13023789040,18860,18860,18860,18850,191
|
|
20230619,140300,13020187070,18850,18860,18860,18850,2053
|
|
20230619,140200,12981481800,18860,18860,18860,18850,182
|
|
20230619,140100,12978050200,18860,18860,18860,18850,1634
|
|
20230619,140000,12947243750,18860,18850,18860,18850,730
|
|
20230619,135900,12933482360,18850,18860,18860,18850,1588
|
|
20230619,135800,12903546160,18850,18850,18860,18850,350
|
|
20230619,135700,12896948320,18860,18860,18860,18850,711
|
|
20230619,135600,12883539150,18860,18850,18870,18850,1061
|
|
20230619,135500,12863528090,18860,18860,18860,18850,1025
|
|
20230619,135400,12844196720,18860,18860,18860,18850,391
|
|
20230619,135300,12836822600,18860,18880,18880,18850,1124
|
|
20230619,135200,12815615970,18870,18880,18880,18870,734
|
|
20230619,135100,12801759010,18880,18880,18880,18870,562
|
|
20230619,135000,12791152260,18880,18880,18880,18870,190
|
|
20230619,134900,12787565820,18880,18880,18880,18870,694
|
|
20230619,134800,12774467570,18880,18850,18880,18840,1825
|
|
20230619,134700,12740054080,18850,18850,18850,18840,1495
|
|
20230619,134600,12711875900,18840,18840,18840,18840,260
|
|
20230619,134500,12706977500,18850,18850,18850,18840,786
|
|
20230619,134400,12692162930,18850,18850,18850,18840,916
|
|
20230619,134300,12674896580,18850,18850,18850,18840,1006
|
|
20230619,134200,12655934040,18840,18840,18850,18840,670
|
|
20230619,134100,12643309930,18840,18840,18840,18840,1160
|
|
20230619,134000,12621455530,18840,18830,18840,18830,1206
|
|
20230619,133900,12598734790,18830,18830,18840,18830,486
|
|
20230619,133800,12589580100,18840,18840,18840,18830,1148
|
|
20230619,133700,12567952160,18840,18840,18850,18840,1241
|
|
20230619,133600,12544571480,18840,18850,18850,18830,5629
|
|
20230619,133500,12438532850,18850,18840,18850,18840,676
|
|
20230619,133400,12425796810,18850,18840,18850,18840,381
|
|
20230619,133300,12418615520,18840,18850,18850,18840,549
|
|
20230619,133200,12408271860,18850,18840,18850,18840,2554
|
|
20230619,133100,12360153510,18850,18850,18850,18840,771
|
|
20230619,133000,12345623550,18850,18840,18850,18840,614
|
|
20230619,132900,12334050050,18840,18850,18850,18840,413
|
|
20230619,132800,12326265650,18850,18840,18850,18840,6786
|
|
20230619,132700,12198404030,18840,18840,18840,18830,490
|
|
20230619,132600,12189173500,18840,18830,18840,18830,721
|
|
20230619,132500,12175590420,18840,18840,18840,18830,1215
|
|
20230619,132400,12152701230,18840,18840,18840,18830,985
|
|
20230619,132300,12134143970,18830,18840,18840,18830,295
|
|
20230619,132200,12128587750,18830,18840,18840,18830,626
|
|
20230619,132100,12116799710,18840,18840,18840,18830,323
|
|
20230619,132000,12110715780,18830,18840,18840,18830,902
|
|
20230619,131900,12093724900,18830,18830,18840,18830,1525
|
|
20230619,131800,12065007480,18830,18840,18840,18830,401
|
|
20230619,131700,12057456430,18830,18830,18840,18820,6382
|
|
20230619,131600,11937283360,18840,18840,18840,18830,922
|
|
20230619,131500,11919915630,18840,18840,18840,18830,1062
|
|
20230619,131400,11899908700,18830,18840,18840,18830,1000
|
|
20230619,131300,11881071630,18840,18840,18840,18830,432
|
|
20230619,131200,11872934330,18840,18850,18850,18840,5440
|
|
20230619,131100,11770444160,18840,18860,18870,18840,25870
|
|
20230619,131000,11282706180,18860,18860,18870,18860,1542
|
|
20230619,130900,11253622570,18870,18870,18870,18860,1095
|
|
20230619,130800,11232967620,18870,18870,18870,18860,610
|
|
20230619,130700,11221461500,18870,18860,18870,18860,2728
|
|
20230619,130600,11170009580,18870,18870,18870,18860,6274
|
|
20230619,130500,11051681160,18870,18890,18890,18860,23978
|
|
20230619,130400,10599192110,18890,18880,18890,18880,2259
|
|
20230619,130300,10556540740,18880,18880,18890,18880,638
|
|
20230619,130200,10544491620,18890,18890,18890,18880,1103
|
|
20230619,130100,10523662760,18890,18890,18890,18880,306
|
|
20230619,130000,10517883770,18890,18890,18890,18880,81
|
|
20230619,125900,10516353740,18890,18890,18890,18880,2406
|
|
20230619,125800,10470905920,18880,18880,18890,18880,1007
|
|
20230619,125700,10451891890,18880,18890,18890,18880,2013
|
|
20230619,125600,10413884750,18880,18890,18890,18880,960
|
|
20230619,125500,10395758250,18880,18890,18890,18880,270
|
|
20230619,125400,10390659970,18890,18890,18890,18880,1095
|
|
20230619,125300,10369985720,18890,18880,18890,18880,839
|
|
20230619,125200,10354137670,18880,18880,18890,18880,290
|
|
20230619,125100,10348661510,18890,18890,18890,18890,699
|
|
20230619,125000,10335457400,18890,18890,18890,18880,529
|
|
20230619,124900,10325466640,18890,18890,18890,18880,402
|
|
20230619,124800,10317873360,18890,18890,18890,18880,865
|
|
20230619,124700,10301534290,18890,18890,18890,18880,716
|
|
20230619,124600,10288010050,18890,18880,18890,18880,1355
|
|
20230619,124500,10262426140,18880,18890,18890,18880,1566
|
|
20230619,124400,10232857660,18890,18890,18890,18880,561
|
|
20230619,124300,10222260440,18890,18890,18890,18880,367
|
|
20230619,124200,10215330510,18890,18890,18890,18880,112
|
|
20230619,124100,10213215730,18890,18910,18910,18880,31231
|
|
20230619,124000,9623045640,18900,18910,18910,18900,780
|
|
20230619,123900,9608302260,18910,18910,18910,18900,1198
|
|
20230619,123800,9585658490,18910,18910,18910,18900,315
|
|
20230619,123700,9579703650,18900,18910,18910,18900,252
|
|
20230619,123600,9574939640,18900,18900,18910,18900,1050
|
|
20230619,123500,9555091680,18900,18910,18910,18900,4712
|
|
20230619,123400,9466024450,18910,18910,18910,18900,99
|
|
20230619,123300,9464152410,18910,18910,18910,18900,706
|
|
20230619,123200,9450805060,18910,18900,18910,18900,937
|
|
20230619,123100,9433091450,18900,18900,18910,18900,34
|
|
20230619,123000,9432448580,18900,18910,18910,18900,360
|
|
20230619,122900,9425641760,18910,18910,18910,18910,132
|
|
20230619,122800,9423145640,18910,18910,18910,18910,1952
|
|
20230619,122700,9386233320,18910,18910,18910,18900,519
|
|
20230619,122600,9376420660,18910,18910,18910,18910,201
|
|
20230619,122500,9372619750,18910,18910,18910,18900,67
|
|
20230619,122400,9371352880,18910,18910,18910,18900,1431
|
|
20230619,122300,9344292730,18910,18900,18910,18900,437
|
|
20230619,122200,9336031210,18910,18900,18910,18900,1705
|
|
20230619,122100,9303793140,18910,18910,18910,18900,1827
|
|
20230619,122000,9269257850,18910,18910,18910,18900,965
|
|
20230619,121900,9251013200,18910,18900,18910,18900,1479
|
|
20230619,121800,9223056660,18910,18910,18910,18900,202
|
|
20230619,121700,9219237200,18910,18910,18910,18900,2031
|
|
20230619,121600,9180832680,18910,18910,18920,18910,8341
|
|
20230619,121500,9023103120,18910,18920,18920,18910,286
|
|
20230619,121400,9017693020,18910,18910,18920,18910,2694
|
|
20230619,121300,8966748870,18920,18920,18920,18910,476
|
|
20230619,121200,8957744430,18920,18920,18920,18910,216
|
|
20230619,121100,8953659600,18910,18920,18920,18910,468
|
|
20230619,121000,8944805250,18920,18920,18920,18910,615
|
|
20230619,120900,8933175270,18910,18920,18920,18910,235
|
|
20230619,120800,8928729170,18920,18920,18920,18910,1284
|
|
20230619,120700,8904436090,18920,18920,18920,18910,2072
|
|
20230619,120600,8865234500,18920,18910,18920,18910,199
|
|
20230619,120500,8861469460,18920,18920,18920,18910,229
|
|
20230619,120400,8857137670,18920,18920,18920,18920,16
|
|
20230619,120300,8856834950,18910,18920,18920,18910,769
|
|
20230619,120200,8842287840,18920,18920,18920,18910,134
|
|
20230619,120100,8839753720,18910,18910,18920,18910,836
|
|
20230619,120000,8823944930,18910,18920,18920,18910,1562
|
|
20230619,115900,8794406730,18920,18910,18920,18910,559
|
|
20230619,115800,8783831840,18920,18910,18920,18910,5330
|
|
20230619,115700,8683040350,18910,18910,18910,18900,472
|
|
20230619,115600,8674115590,18910,18910,18910,18900,454
|
|
20230619,115500,8665531880,18910,18900,18910,18900,1201
|
|
20230619,115400,8642831640,18910,18910,18910,18900,1319
|
|
20230619,115300,8617890870,18910,18910,18910,18900,2287
|
|
20230619,115200,8574644540,18910,18910,18920,18910,13735
|
|
20230619,115100,8314910580,18910,18910,18920,18910,625
|
|
20230619,115000,8303086950,18910,18920,18920,18910,231
|
|
20230619,114900,8298718410,18920,18910,18920,18910,330
|
|
20230619,114800,8292476820,18910,18920,18920,18910,580
|
|
20230619,114700,8281508100,18910,18920,18920,18910,1329
|
|
20230619,114600,8256368140,18920,18920,18920,18910,459
|
|
20230619,114500,8247684880,18920,18920,18920,18910,1571
|
|
20230619,114400,8217976140,18920,18910,18920,18910,354
|
|
20230619,114300,8211280790,18910,18920,18920,18910,170
|
|
20230619,114200,8208064790,18920,18910,18920,18910,1913
|
|
20230619,114100,8171883830,18910,18920,18920,18910,358
|
|
20230619,114000,8165112540,18910,18920,18920,18910,189
|
|
20230619,113900,8161537720,18920,18910,18920,18910,1148
|
|
20230619,113800,8139828730,18920,18920,18920,18910,1688
|
|
20230619,113700,8107893620,18920,18920,18920,18910,873
|
|
20230619,113600,8091377500,18920,18920,18920,18910,5205
|
|
20230619,113500,7992945560,18910,18910,18920,18910,690
|
|
20230619,113400,7979897650,18920,18910,18920,18910,582
|
|
20230619,113300,7968889630,18920,18910,18920,18910,281
|
|
20230619,113200,7963575350,18920,18920,18920,18910,2010
|
|
20230619,113100,7925557030,18910,18910,18920,18910,874
|
|
20230619,113000,7909028360,18910,18920,18920,18910,592
|
|
20230619,112900,7897828800,18920,18920,18920,18910,657
|
|
20230619,112800,7885404200,18910,18910,18920,18910,1713
|
|
20230619,112700,7853011360,18920,18910,18920,18910,1771
|
|
20230619,112600,7819517070,18910,18910,18920,18910,1415
|
|
20230619,112500,7792757490,18920,18920,18920,18910,195
|
|
20230619,112400,7789068770,18920,18920,18920,18910,262
|
|
20230619,112300,7784113310,18920,18920,18920,18910,1014
|
|
20230619,112200,7764930000,18910,18910,18920,18910,578
|
|
20230619,112100,7753996610,18920,18920,18920,18910,99
|
|
20230619,112000,7752124480,18910,18920,18920,18910,277
|
|
20230619,111900,7746885920,18910,18920,18920,18910,2310
|
|
20230619,111800,7703183470,18920,18920,18920,18910,2397
|
|
20230619,111700,7657834130,18920,18910,18920,18910,445
|
|
20230619,111600,7649417060,18920,18920,18920,18910,417
|
|
20230619,111500,7641527440,18920,18920,18920,18910,838
|
|
20230619,111400,7625673280,18920,18910,18920,18910,1200
|
|
20230619,111300,7602980850,18920,18920,18920,18910,439
|
|
20230619,111200,7594678230,18920,18920,18920,18910,1050
|
|
20230619,111100,7574816270,18920,18910,18920,18910,415
|
|
20230619,111000,7566965270,18910,18920,18920,18910,514
|
|
20230619,110900,7557244350,18920,18920,18920,18920,104
|
|
20230619,110800,7555276670,18920,18920,18920,18910,1131
|
|
20230619,110700,7533888750,18920,18920,18920,18910,1821
|
|
20230619,110600,7499438320,18920,18920,18920,18920,285
|
|
20230619,110500,7494046120,18910,18910,18910,18910,279
|
|
20230619,110400,7488770230,18910,18920,18920,18910,901
|
|
20230619,110300,7471731700,18910,18920,18920,18910,205
|
|
20230619,110200,7467855130,18920,18920,18920,18910,265
|
|
20230619,110100,7462843490,18910,18920,18920,18910,826
|
|
20230619,110000,7447217960,18920,18920,18920,18910,1736
|
|
20230619,105900,7414383940,18920,18920,18920,18910,2329
|
|
20230619,105800,7370330360,18910,18920,18920,18910,576
|
|
20230619,105700,7359436720,18920,18920,18920,18910,254
|
|
20230619,105600,7354631840,18920,18920,18920,18910,1275
|
|
20230619,105500,7330520750,18920,18910,18920,18910,348
|
|
20230619,105400,7323938230,18920,18920,18920,18910,649
|
|
20230619,105300,7311665210,18920,18920,18920,18910,270
|
|
20230619,105200,7306557880,18920,18910,18920,18910,210
|
|
20230619,105100,7302585980,18920,18920,18920,18910,413
|
|
20230619,105000,7294775650,18920,18910,18920,18900,744
|
|
20230619,104900,7280706380,18910,18910,18910,18900,1855
|
|
20230619,104800,7245632920,18910,18920,18920,18900,1609
|
|
20230619,104700,7215203070,18910,18910,18910,18900,7150
|
|
20230619,104600,7080046970,18910,18920,18920,18900,7786
|
|
20230619,104500,6932843520,18920,18940,18940,18910,8666
|
|
20230619,104400,6768848700,18940,18940,18950,18930,4814
|
|
20230619,104300,6677676240,18950,18950,18960,18940,30602
|
|
20230619,104200,6097835120,18950,18950,18960,18950,2161
|
|
20230619,104100,6056883450,18960,18960,18960,18950,1294
|
|
20230619,104000,6032359720,18960,18960,18960,18950,554
|
|
20230619,103900,6021858990,18960,18960,18960,18950,163
|
|
20230619,103800,6018769090,18960,18960,18960,18960,1375
|
|
20230619,103700,5992699090,18960,18970,18970,18960,462
|
|
20230619,103600,5983939030,18970,18960,18970,18960,1606
|
|
20230619,103500,5953484450,18960,18960,18960,18960,1458
|
|
20230619,103400,5925840770,18960,18950,18960,18950,797
|
|
20230619,103300,5910730580,18950,18970,18970,18950,5985
|
|
20230619,103200,5797257130,18960,18970,18970,18960,267
|
|
20230619,103100,5792194670,18970,18960,18970,18960,214
|
|
20230619,103000,5788136130,18960,18970,18970,18960,5291
|
|
20230619,102900,5687818430,18970,18970,18970,18960,1759
|
|
20230619,102800,5654451810,18980,18970,18980,18970,435
|
|
20230619,102700,5646199790,18970,18970,18970,18960,2482
|
|
20230619,102600,5599116700,18970,18970,18970,18960,1360
|
|
20230619,102500,5573326740,18970,18980,18980,18960,2393
|
|
20230619,102400,5527930940,18970,18990,18990,18970,3928
|
|
20230619,102300,5453370910,18990,19000,19000,18980,1990
|
|
20230619,102200,5415580620,18990,18980,18990,18980,1641
|
|
20230619,102100,5384428600,18990,18990,18990,18980,781
|
|
20230619,102000,5369598850,18980,18980,18990,18980,985
|
|
20230619,101900,5350900560,18980,19000,19010,18980,1792
|
|
20230619,101800,5316869680,19000,18990,19020,18990,3813
|
|
20230619,101700,5244404510,19000,18970,19000,18970,1240
|
|
20230619,101600,5220867480,18970,18960,18970,18960,2224
|
|
20230619,101500,5178678250,18970,18960,18970,18960,1056
|
|
20230619,101400,5158648400,18970,18960,18970,18960,240
|
|
20230619,101300,5154097830,18960,18970,18970,18960,3256
|
|
20230619,101200,5092361290,18970,18970,18980,18960,1105
|
|
20230619,101100,5071399240,18970,18970,18970,18970,448
|
|
20230619,101000,5062900680,18970,18960,18970,18960,821
|
|
20230619,100900,5047330520,18960,18960,18960,18950,1406
|
|
20230619,100800,5020674950,18960,18960,18970,18950,910
|
|
20230619,100700,5003421340,18970,18960,18970,18950,2431
|
|
20230619,100600,4957329910,18960,18950,18960,18950,1286
|
|
20230619,100500,4932956150,18950,18980,18980,18950,4466
|
|
20230619,100400,4848271840,18970,18980,18990,18970,1717
|
|
20230619,100300,4815674800,18980,18980,18990,18970,692
|
|
20230619,100200,4802540550,18980,18970,18980,18960,1677
|
|
20230619,100100,4770725430,18970,18980,18980,18970,3816
|
|
20230619,100000,4698318930,18990,19000,19000,18990,1811
|
|
20230619,095900,4663926600,19000,19000,19000,19000,2667
|
|
20230619,095800,4613253600,19000,18990,19020,18990,1582
|
|
20230619,095700,4583187230,19000,19000,19000,18990,1744
|
|
20230619,095600,4550052440,19000,18980,19000,18980,4736
|
|
20230619,095500,4460083320,18980,18980,18990,18980,1410
|
|
20230619,095400,4433320140,18990,18980,18990,18980,1633
|
|
20230619,095300,4402325740,18980,18990,18990,18980,260
|
|
20230619,095200,4397390620,18980,18980,18980,18970,5264
|
|
20230619,095100,4297481980,18970,18980,18980,18960,946
|
|
20230619,095000,4279542350,18960,18960,18970,18950,6881
|
|
20230619,094900,4149077400,18960,18980,18980,18960,7707
|
|
20230619,094800,4002929810,18980,18980,18980,18970,2847
|
|
20230619,094700,3948919980,18980,18980,18980,18970,834
|
|
20230619,094600,3933093000,18980,18980,18980,18970,5780
|
|
20230619,094500,3823423250,18980,18990,19000,18980,1539
|
|
20230619,094400,3794198720,18990,18990,18990,18990,395
|
|
20230619,094300,3786697670,18990,19000,19000,18990,517
|
|
20230619,094200,3776879600,18990,18980,19000,18970,3391
|
|
20230619,094100,3712516290,18970,18960,18970,18960,2822
|
|
20230619,094000,3658984020,18970,18970,18970,18960,2834
|
|
20230619,093900,3605242040,18970,18970,18980,18960,3383
|
|
20230619,093800,3541082230,18970,18980,18980,18960,737
|
|
20230619,093700,3527101170,18980,18970,18980,18970,1279
|
|
20230619,093600,3502834250,18970,18980,18980,18960,8350
|
|
20230619,093500,3344457550,18980,19010,19010,18970,12826
|
|
20230619,093400,3100943580,19010,19000,19010,19000,844
|
|
20230619,093300,3084906270,19000,19010,19010,19000,729
|
|
20230619,093200,3071050890,19010,19010,19010,19000,1185
|
|
20230619,093100,3048527030,19010,19000,19010,19000,1087
|
|
20230619,093000,3027869520,19000,19000,19000,19000,4359
|
|
20230619,092900,2945048520,19000,18990,19000,18990,2645
|
|
20230619,092800,2894795660,19000,19000,19000,18990,728
|
|
20230619,092700,2880967590,19000,19000,19000,18990,5320
|
|
20230619,092600,2779937910,19000,19000,19000,18990,2408
|
|
20230619,092500,2734186010,19000,18990,19000,18990,903
|
|
20230619,092400,2717036800,19000,18990,19000,18980,2086
|
|
20230619,092300,2677423610,18990,18990,18990,18990,1757
|
|
20230619,092200,2644058180,18990,18980,18990,18970,5465
|
|
20230619,092100,2540350410,18980,18990,18990,18970,3689
|
|
20230619,092000,2470349750,18980,18970,18980,18960,5545
|
|
20230619,091900,2365139910,18970,18980,18980,18950,8262
|
|
20230619,091800,2208443640,18980,19000,19000,18970,14550
|
|
20230619,091700,1932220150,19000,19000,19010,18990,4138
|
|
20230619,091600,1853602750,19010,19040,19040,19000,24993
|
|
20230619,091500,1378452140,19030,19050,19050,19030,3164
|
|
20230619,091400,1318215840,19040,19040,19040,19030,4330
|
|
20230619,091300,1235801840,19040,19080,19090,19030,11154
|
|
20230619,091200,1023173110,19090,19100,19110,19090,2918
|
|
20230619,091100,967435870,19100,19100,19110,19100,4309
|
|
20230619,091000,885130160,19100,19120,19120,19100,1730
|
|
20230619,090900,852076980,19130,19140,19150,19120,2383
|
|
20230619,090800,806475380,19150,19150,19160,19130,2115
|
|
20230619,090700,765983760,19160,19120,19170,19110,1291
|
|
20230619,090600,741286540,19120,19100,19180,19080,6557
|
|
20230619,090500,615993070,19090,19100,19110,19090,2463
|
|
20230619,090400,568950210,19100,19100,19100,19080,2088
|
|
20230619,090300,529090550,19100,19080,19110,19070,5492
|
|
20230619,090200,424238930,19080,19110,19110,19060,9926
|
|
20230619,090100,234714380,19110,19150,19150,19100,4477
|
|
20230619,090000,149115650,19150,19190,19200,19150,7644
|