655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,195100,6554778580,9440,9440,9440,9440,0
|
|
20230619,195000,6554778580,9440,9440,9440,9440,0
|
|
20230619,194900,6554778580,9440,9440,9440,9440,0
|
|
20230619,194800,6554778580,9440,9440,9440,9440,0
|
|
20230619,194700,6554778580,9440,9440,9440,9440,0
|
|
20230619,194600,6554778580,9440,9440,9440,9440,0
|
|
20230619,194500,6554778580,9440,9440,9440,9440,0
|
|
20230619,194400,6554778580,9440,9440,9440,9440,0
|
|
20230619,194300,6554778580,9440,9440,9440,9440,0
|
|
20230619,194200,6554778580,9440,9440,9440,9440,0
|
|
20230619,194100,6554778580,9440,9440,9440,9440,0
|
|
20230619,194000,6554778580,9440,9440,9440,9440,0
|
|
20230619,193900,6554778580,9440,9440,9440,9440,0
|
|
20230619,193800,6554778580,9440,9440,9440,9440,0
|
|
20230619,193700,6554778580,9440,9440,9440,9440,0
|
|
20230619,193600,6554778580,9440,9440,9440,9440,0
|
|
20230619,193500,6554778580,9440,9440,9440,9440,0
|
|
20230619,193400,6554778580,9440,9440,9440,9440,0
|
|
20230619,193300,6554778580,9440,9440,9440,9440,0
|
|
20230619,193200,6554778580,9440,9440,9440,9440,0
|
|
20230619,193100,6554778580,9440,9440,9440,9440,0
|
|
20230619,193000,6554778580,9440,9440,9440,9440,0
|
|
20230619,192900,6554778580,9440,9440,9440,9440,0
|
|
20230619,192800,6554778580,9440,9440,9440,9440,0
|
|
20230619,192700,6554778580,9440,9440,9440,9440,0
|
|
20230619,192600,6554778580,9440,9440,9440,9440,0
|
|
20230619,192500,6554778580,9440,9440,9440,9440,0
|
|
20230619,192400,6554778580,9440,9440,9440,9440,0
|
|
20230619,192300,6554778580,9440,9440,9440,9440,0
|
|
20230619,192200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,192100,6554778580,9440,9440,9440,9440,0
|
|
20230619,192000,6554778580,9440,9440,9440,9440,0
|
|
20230619,191900,6554778580,9440,9440,9440,9440,0
|
|
20230619,191800,6554778580,9440,9440,9440,9440,0
|
|
20230619,191700,6554778580,9440,9440,9440,9440,0
|
|
20230619,191600,6554778580,9440,9440,9440,9440,0
|
|
20230619,191500,6554778580,9440,9440,9440,9440,0
|
|
20230619,191400,6554778580,9440,9440,9440,9440,0
|
|
20230619,191300,6554778580,9440,9440,9440,9440,0
|
|
20230619,191200,6554778580,9440,9440,9440,9440,0
|
|
20230619,191100,6554778580,9440,9440,9440,9440,0
|
|
20230619,191000,6554778580,9440,9440,9440,9440,0
|
|
20230619,190900,6554778580,9440,9440,9440,9440,0
|
|
20230619,190800,6554778580,9440,9440,9440,9440,0
|
|
20230619,190700,6554778580,9440,9440,9440,9440,0
|
|
20230619,190600,6554778580,9440,9440,9440,9440,0
|
|
20230619,190500,6554778580,9440,9440,9440,9440,0
|
|
20230619,190400,6554778580,9440,9440,9440,9440,0
|
|
20230619,190300,6554778580,9440,9440,9440,9440,0
|
|
20230619,190200,6554778580,9440,9440,9440,9440,0
|
|
20230619,190100,6554778580,9440,9440,9440,9440,0
|
|
20230619,190000,6554778580,9440,9440,9440,9440,0
|
|
20230619,185900,6554778580,9440,9440,9440,9440,0
|
|
20230619,185800,6554778580,9440,9440,9440,9440,0
|
|
20230619,185700,6554778580,9440,9440,9440,9440,0
|
|
20230619,185600,6554778580,9440,9440,9440,9440,0
|
|
20230619,185500,6554778580,9440,9440,9440,9440,0
|
|
20230619,185400,6554778580,9440,9440,9440,9440,0
|
|
20230619,185300,6554778580,9440,9440,9440,9440,0
|
|
20230619,185200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,185100,6554778580,9440,9440,9440,9440,0
|
|
20230619,185000,6554778580,9440,9440,9440,9440,0
|
|
20230619,184900,6554778580,9440,9440,9440,9440,0
|
|
20230619,184800,6554778580,9440,9440,9440,9440,0
|
|
20230619,184700,6554778580,9440,9440,9440,9440,0
|
|
20230619,184600,6554778580,9440,9440,9440,9440,0
|
|
20230619,184500,6554778580,9440,9440,9440,9440,0
|
|
20230619,184400,6554778580,9440,9440,9440,9440,0
|
|
20230619,184300,6554778580,9440,9440,9440,9440,0
|
|
20230619,184200,6554778580,9440,9440,9440,9440,0
|
|
20230619,184100,6554778580,9440,9440,9440,9440,0
|
|
20230619,184000,6554778580,9440,9440,9440,9440,0
|
|
20230619,183900,6554778580,9440,9440,9440,9440,0
|
|
20230619,183800,6554778580,9440,9440,9440,9440,0
|
|
20230619,183700,6554778580,9440,9440,9440,9440,0
|
|
20230619,183600,6554778580,9440,9440,9440,9440,0
|
|
20230619,183500,6554778580,9440,9440,9440,9440,0
|
|
20230619,183400,6554778580,9440,9440,9440,9440,0
|
|
20230619,183300,6554778580,9440,9440,9440,9440,0
|
|
20230619,183200,6554778580,9440,9440,9440,9440,0
|
|
20230619,183100,6554778580,9440,9440,9440,9440,0
|
|
20230619,183000,6554778580,9440,9440,9440,9440,0
|
|
20230619,182900,6554778580,9440,9440,9440,9440,0
|
|
20230619,182800,6554778580,9440,9440,9440,9440,0
|
|
20230619,182700,6554778580,9440,9440,9440,9440,0
|
|
20230619,182600,6554778580,9440,9440,9440,9440,0
|
|
20230619,182500,6554778580,9440,9440,9440,9440,0
|
|
20230619,182400,6554778580,9440,9440,9440,9440,0
|
|
20230619,182300,6554778580,9440,9440,9440,9440,0
|
|
20230619,182200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,182100,6554778580,9440,9440,9440,9440,0
|
|
20230619,182000,6554778580,9440,9440,9440,9440,0
|
|
20230619,181900,6554778580,9440,9440,9440,9440,0
|
|
20230619,181800,6554778580,9440,9440,9440,9440,0
|
|
20230619,181700,6554778580,9440,9440,9440,9440,0
|
|
20230619,181600,6554778580,9440,9440,9440,9440,0
|
|
20230619,181500,6554778580,9440,9440,9440,9440,0
|
|
20230619,181400,6554778580,9440,9440,9440,9440,0
|
|
20230619,181300,6554778580,9440,9440,9440,9440,0
|
|
20230619,181200,6554778580,9440,9440,9440,9440,0
|
|
20230619,181100,6554778580,9440,9440,9440,9440,0
|
|
20230619,181000,6554778580,9440,9440,9440,9440,0
|
|
20230619,180900,6554778580,9440,9440,9440,9440,0
|
|
20230619,180800,6554778580,9440,9440,9440,9440,0
|
|
20230619,180700,6554778580,9440,9440,9440,9440,0
|
|
20230619,180600,6554778580,9440,9440,9440,9440,0
|
|
20230619,180500,6554778580,9440,9440,9440,9440,0
|
|
20230619,180400,6554778580,9440,9440,9440,9440,0
|
|
20230619,180300,6554778580,9440,9440,9440,9440,0
|
|
20230619,180200,6554778580,9440,9440,9440,9440,0
|
|
20230619,180100,6554778580,9440,9440,9440,9440,0
|
|
20230619,180000,6554778580,9440,9440,9440,9440,0
|
|
20230619,175900,6554778580,9440,9440,9440,9440,0
|
|
20230619,175800,6554778580,9440,9440,9440,9440,0
|
|
20230619,175700,6554778580,9440,9440,9440,9440,0
|
|
20230619,175600,6554778580,9440,9440,9440,9440,0
|
|
20230619,175500,6554778580,9440,9440,9440,9440,0
|
|
20230619,175400,6554778580,9440,9440,9440,9440,0
|
|
20230619,175300,6554778580,9440,9440,9440,9440,0
|
|
20230619,175200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,175100,6554778580,9440,9440,9440,9440,0
|
|
20230619,175000,6554778580,9440,9440,9440,9440,0
|
|
20230619,174900,6554778580,9440,9440,9440,9440,0
|
|
20230619,174800,6554778580,9440,9440,9440,9440,0
|
|
20230619,174700,6554778580,9440,9440,9440,9440,0
|
|
20230619,174600,6554778580,9440,9440,9440,9440,0
|
|
20230619,174500,6554778580,9440,9440,9440,9440,0
|
|
20230619,174400,6554778580,9440,9440,9440,9440,0
|
|
20230619,174300,6554778580,9440,9440,9440,9440,0
|
|
20230619,174200,6554778580,9440,9440,9440,9440,0
|
|
20230619,174100,6554778580,9440,9440,9440,9440,0
|
|
20230619,174000,6554778580,9440,9440,9440,9440,0
|
|
20230619,173900,6554778580,9440,9440,9440,9440,0
|
|
20230619,173800,6554778580,9440,9440,9440,9440,0
|
|
20230619,173700,6554778580,9440,9440,9440,9440,0
|
|
20230619,173600,6554778580,9440,9440,9440,9440,0
|
|
20230619,173500,6554778580,9440,9440,9440,9440,0
|
|
20230619,173400,6554778580,9440,9440,9440,9440,0
|
|
20230619,173300,6554778580,9440,9440,9440,9440,0
|
|
20230619,173200,6554778580,9440,9440,9440,9440,0
|
|
20230619,173100,6554778580,9440,9440,9440,9440,0
|
|
20230619,173000,6554778580,9440,9440,9440,9440,0
|
|
20230619,172900,6554778580,9440,9440,9440,9440,0
|
|
20230619,172800,6554778580,9440,9440,9440,9440,0
|
|
20230619,172700,6554778580,9440,9440,9440,9440,0
|
|
20230619,172600,6554778580,9440,9440,9440,9440,0
|
|
20230619,172500,6554778580,9440,9440,9440,9440,0
|
|
20230619,172400,6554778580,9440,9440,9440,9440,0
|
|
20230619,172300,6554778580,9440,9440,9440,9440,0
|
|
20230619,172200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,172100,6554778580,9440,9440,9440,9440,0
|
|
20230619,172000,6554778580,9440,9440,9440,9440,0
|
|
20230619,171900,6554778580,9440,9440,9440,9440,0
|
|
20230619,171800,6554778580,9440,9440,9440,9440,0
|
|
20230619,171700,6554778580,9440,9440,9440,9440,0
|
|
20230619,171600,6554778580,9440,9440,9440,9440,0
|
|
20230619,171500,6554778580,9440,9440,9440,9440,0
|
|
20230619,171400,6554778580,9440,9440,9440,9440,0
|
|
20230619,171300,6554778580,9440,9440,9440,9440,0
|
|
20230619,171200,6554778580,9440,9440,9440,9440,0
|
|
20230619,171100,6554778580,9440,9440,9440,9440,0
|
|
20230619,171000,6554778580,9440,9440,9440,9440,0
|
|
20230619,170900,6554778580,9440,9440,9440,9440,0
|
|
20230619,170800,6554778580,9440,9440,9440,9440,0
|
|
20230619,170700,6554778580,9440,9440,9440,9440,0
|
|
20230619,170600,6554778580,9440,9440,9440,9440,0
|
|
20230619,170500,6554778580,9440,9440,9440,9440,0
|
|
20230619,170400,6554778580,9440,9440,9440,9440,0
|
|
20230619,170300,6554778580,9440,9440,9440,9440,0
|
|
20230619,170200,6554778580,9440,9440,9440,9440,0
|
|
20230619,170100,6554778580,9440,9440,9440,9440,0
|
|
20230619,170000,6554778580,9440,9440,9440,9440,0
|
|
20230619,165900,6554778580,9440,9440,9440,9440,0
|
|
20230619,165800,6554778580,9440,9440,9440,9440,0
|
|
20230619,165700,6554778580,9440,9440,9440,9440,0
|
|
20230619,165600,6554778580,9440,9440,9440,9440,0
|
|
20230619,165500,6554778580,9440,9440,9440,9440,0
|
|
20230619,165400,6554778580,9440,9440,9440,9440,0
|
|
20230619,165300,6554778580,9440,9440,9440,9440,0
|
|
20230619,165200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,165100,6554778580,9440,9440,9440,9440,0
|
|
20230619,165000,6554778580,9440,9440,9440,9440,0
|
|
20230619,164900,6554778580,9440,9440,9440,9440,0
|
|
20230619,164800,6554778580,9440,9440,9440,9440,0
|
|
20230619,164700,6554778580,9440,9440,9440,9440,0
|
|
20230619,164600,6554778580,9440,9440,9440,9440,0
|
|
20230619,164500,6554778580,9440,9440,9440,9440,0
|
|
20230619,164400,6554778580,9440,9440,9440,9440,0
|
|
20230619,164300,6554778580,9440,9440,9440,9440,0
|
|
20230619,164200,6554778580,9440,9440,9440,9440,0
|
|
20230619,164100,6554778580,9440,9440,9440,9440,0
|
|
20230619,164000,6554778580,9440,9440,9440,9440,0
|
|
20230619,163900,6554778580,9440,9440,9440,9440,0
|
|
20230619,163800,6554778580,9440,9440,9440,9440,0
|
|
20230619,163700,6554778580,9440,9440,9440,9440,0
|
|
20230619,163600,6554778580,9440,9440,9440,9440,0
|
|
20230619,163500,6554778580,9440,9440,9440,9440,0
|
|
20230619,163400,6554778580,9440,9440,9440,9440,0
|
|
20230619,163300,6554778580,9440,9440,9440,9440,0
|
|
20230619,163200,6554778580,9440,9440,9440,9440,0
|
|
20230619,163100,6554778580,9440,9440,9440,9440,0
|
|
20230619,163000,6554778580,9440,9440,9440,9440,0
|
|
20230619,162900,6554778580,9440,9440,9440,9440,0
|
|
20230619,162800,6554778580,9440,9440,9440,9440,0
|
|
20230619,162700,6554778580,9440,9440,9440,9440,0
|
|
20230619,162600,6554778580,9440,9440,9440,9440,0
|
|
20230619,162500,6554778580,9440,9440,9440,9440,0
|
|
20230619,162400,6554778580,9440,9440,9440,9440,0
|
|
20230619,162300,6554778580,9440,9440,9440,9440,0
|
|
20230619,162200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,162100,6554778580,9440,9440,9440,9440,0
|
|
20230619,162000,6554778580,9440,9440,9440,9440,0
|
|
20230619,161900,6554778580,9440,9440,9440,9440,0
|
|
20230619,161800,6554778580,9440,9440,9440,9440,0
|
|
20230619,161700,6554778580,9440,9440,9440,9440,0
|
|
20230619,161600,6554778580,9440,9440,9440,9440,0
|
|
20230619,161500,6554778580,9440,9440,9440,9440,0
|
|
20230619,161400,6554778580,9440,9440,9440,9440,0
|
|
20230619,161300,6554778580,9440,9440,9440,9440,0
|
|
20230619,161200,6554778580,9440,9440,9440,9440,0
|
|
20230619,161100,6554778580,9440,9440,9440,9440,0
|
|
20230619,161000,6554778580,9440,9440,9440,9440,0
|
|
20230619,160900,6554778580,9440,9440,9440,9440,0
|
|
20230619,160800,6554778580,9440,9440,9440,9440,0
|
|
20230619,160700,6554778580,9440,9440,9440,9440,0
|
|
20230619,160600,6554778580,9440,9440,9440,9440,0
|
|
20230619,160500,6554778580,9440,9440,9440,9440,0
|
|
20230619,160400,6554778580,9440,9440,9440,9440,0
|
|
20230619,160300,6554778580,9440,9440,9440,9440,0
|
|
20230619,160200,6554778580,9440,9440,9440,9440,0
|
|
20230619,160100,6554778580,9440,9440,9440,9440,0
|
|
20230619,160000,6554778580,9440,9440,9440,9440,0
|
|
20230619,155900,6554778580,9440,9440,9440,9440,0
|
|
20230619,155800,6554778580,9440,9440,9440,9440,0
|
|
20230619,155700,6554778580,9440,9440,9440,9440,0
|
|
20230619,155600,6554778580,9440,9440,9440,9440,0
|
|
20230619,155500,6554778580,9440,9440,9440,9440,0
|
|
20230619,155400,6554778580,9440,9440,9440,9440,0
|
|
20230619,155300,6554778580,9440,9440,9440,9440,0
|
|
20230619,155200,6554778580,9440,9440,9440,9440,8678
|
|
20230619,155100,6554778580,9440,9440,9440,9440,0
|
|
20230619,155000,6554778580,9440,9440,9440,9440,0
|
|
20230619,154900,6554778580,9440,9440,9440,9440,0
|
|
20230619,154800,6554778580,9440,9440,9440,9440,0
|
|
20230619,154700,6554778580,9440,9440,9440,9440,0
|
|
20230619,154600,6554778580,9440,9440,9440,9440,0
|
|
20230619,154500,6554778580,9440,9440,9440,9440,0
|
|
20230619,154400,6554778580,9440,9440,9440,9440,0
|
|
20230619,154300,6554778580,9440,9440,9440,9440,0
|
|
20230619,154200,6554778580,9440,9440,9440,9440,0
|
|
20230619,154100,6554778580,9440,9440,9440,9440,0
|
|
20230619,154000,6554778580,9440,9440,9440,9440,0
|
|
20230619,153900,6554778580,9440,9440,9440,9440,0
|
|
20230619,153800,6554778580,9440,9440,9440,9440,0
|
|
20230619,153700,6554778580,9440,9440,9440,9440,0
|
|
20230619,153600,6554778580,9440,9440,9440,9440,0
|
|
20230619,153500,6554778580,9440,9440,9440,9440,0
|
|
20230619,153400,6554778580,9440,9440,9440,9440,0
|
|
20230619,153300,6554778580,9440,9440,9440,9440,0
|
|
20230619,153200,6554778580,9440,9440,9440,9440,0
|
|
20230619,153100,6554778580,9440,9440,9440,9440,0
|
|
20230619,153000,6554778580,9440,9440,9440,9440,8678
|
|
20230619,152900,6472858260,9440,9440,9440,9440,0
|
|
20230619,152800,6472858260,9440,9440,9440,9440,0
|
|
20230619,152700,6472858260,9440,9440,9440,9440,0
|
|
20230619,152600,6472858260,9440,9440,9440,9440,0
|
|
20230619,152500,6472858260,9440,9440,9440,9440,0
|
|
20230619,152400,6472858260,9440,9440,9440,9440,0
|
|
20230619,152300,6472858260,9440,9440,9440,9440,0
|
|
20230619,152200,6472858260,9440,9440,9440,9440,0
|
|
20230619,152100,6472858260,9440,9440,9440,9440,0
|
|
20230619,152000,6472858260,9440,9440,9440,9440,0
|
|
20230619,151900,6472858260,9440,9430,9450,9420,3869
|
|
20230619,151800,6436345240,9430,9440,9440,9430,605
|
|
20230619,151700,6430639880,9440,9450,9450,9430,346
|
|
20230619,151600,6427376960,9450,9430,9450,9420,440
|
|
20230619,151500,6423225090,9440,9430,9440,9420,1140
|
|
20230619,151400,6412486240,9430,9430,9460,9430,214
|
|
20230619,151300,6410467000,9460,9450,9460,9450,1340
|
|
20230619,151200,6397799220,9460,9460,9460,9450,474
|
|
20230619,151100,6393318880,9460,9440,9460,9430,3418
|
|
20230619,151000,6361041300,9440,9440,9440,9430,939
|
|
20230619,150900,6352177290,9430,9420,9430,9420,500
|
|
20230619,150800,6347462880,9430,9440,9440,9430,140
|
|
20230619,150700,6346142570,9440,9430,9440,9430,1316
|
|
20230619,150600,6333719580,9440,9440,9440,9440,51
|
|
20230619,150500,6333238140,9440,9450,9450,9440,974
|
|
20230619,150400,6324042440,9440,9440,9450,9440,392
|
|
20230619,150300,6320341920,9450,9450,9450,9440,323
|
|
20230619,150200,6317292770,9450,9440,9450,9440,1240
|
|
20230619,150100,6305586460,9440,9440,9440,9430,259
|
|
20230619,150000,6303142760,9430,9430,9440,9430,66
|
|
20230619,145900,6302520160,9440,9440,9440,9430,344
|
|
20230619,145800,6299275300,9440,9440,9440,9440,31
|
|
20230619,145700,6298982660,9430,9450,9450,9430,271
|
|
20230619,145600,6296423410,9440,9420,9440,9420,1478
|
|
20230619,145500,6282478140,9420,9420,9420,9420,290
|
|
20230619,145400,6279746340,9420,9420,9430,9410,392
|
|
20230619,145300,6276054690,9400,9400,9410,9390,704
|
|
20230619,145200,6269434790,9400,9400,9400,9390,401
|
|
20230619,145100,6265666910,9400,9410,9410,9400,730
|
|
20230619,145000,6258801650,9410,9420,9420,9410,40
|
|
20230619,144900,6258424980,9410,9430,9430,9410,76
|
|
20230619,144800,6257709740,9410,9410,9420,9400,2989
|
|
20230619,144700,6229581410,9410,9420,9420,9400,217
|
|
20230619,144600,6227540510,9410,9410,9410,9410,1673
|
|
20230619,144500,6211797580,9420,9430,9430,9420,449
|
|
20230619,144400,6207564740,9430,9430,9430,9430,68
|
|
20230619,144300,6206923500,9430,9430,9440,9430,588
|
|
20230619,144200,6201377060,9430,9450,9450,9430,703
|
|
20230619,144100,6194745720,9440,9450,9450,9430,1397
|
|
20230619,144000,6181563780,9450,9440,9450,9440,810
|
|
20230619,143900,6173915440,9430,9440,9440,9430,25
|
|
20230619,143800,6173679490,9440,9430,9440,9430,628
|
|
20230619,143700,6167751870,9440,9440,9440,9440,50
|
|
20230619,143600,6167279870,9440,9440,9450,9440,171
|
|
20230619,143500,6165665620,9450,9440,9450,9440,231
|
|
20230619,143400,6163484960,9440,9440,9440,9440,265
|
|
20230619,143300,6160983360,9440,9430,9440,9430,1863
|
|
20230619,143200,6143414040,9430,9390,9430,9390,1916
|
|
20230619,143100,6125406930,9390,9390,9390,9380,52
|
|
20230619,143000,6124919030,9390,9390,9390,9380,19
|
|
20230619,142900,6124740740,9390,9380,9390,9380,17
|
|
20230619,142800,6124581260,9400,9390,9400,9390,707
|
|
20230619,142700,6117942520,9390,9390,9390,9390,100
|
|
20230619,142600,6117003520,9390,9380,9440,9380,6614
|
|
20230619,142500,6054796240,9370,9370,9380,9370,500
|
|
20230619,142400,6050110670,9380,9370,9380,9360,3616
|
|
20230619,142300,6016227080,9370,9360,9370,9360,597
|
|
20230619,142200,6010634640,9380,9380,9380,9360,964
|
|
20230619,142100,6001594880,9370,9380,9390,9370,779
|
|
20230619,142000,5994294610,9390,9380,9390,9380,164
|
|
20230619,141900,5992756260,9390,9390,9390,9380,179
|
|
20230619,141800,5991076780,9390,9390,9390,9380,384
|
|
20230619,141700,5987473520,9400,9390,9400,9390,686
|
|
20230619,141600,5981031960,9400,9390,9400,9390,185
|
|
20230619,141500,5979294790,9400,9400,9400,9390,128
|
|
20230619,141400,5978092740,9390,9400,9400,9390,1817
|
|
20230619,141300,5961014320,9400,9410,9410,9400,895
|
|
20230619,141200,5952599730,9410,9410,9410,9410,70
|
|
20230619,141100,5951941030,9410,9410,9410,9410,374
|
|
20230619,141000,5948421690,9420,9420,9420,9420,100
|
|
20230619,140900,5947479690,9410,9410,9410,9410,270
|
|
20230619,140800,5944938990,9410,9420,9420,9410,5
|
|
20230619,140700,5944891920,9420,9420,9420,9420,1484
|
|
20230619,140600,5930912640,9420,9410,9420,9410,436
|
|
20230619,140500,5926809130,9410,9410,9410,9410,305
|
|
20230619,140400,5923939080,9410,9410,9410,9410,0
|
|
20230619,140300,5923939080,9410,9410,9410,9410,421
|
|
20230619,140200,5919977470,9410,9410,9410,9410,561
|
|
20230619,140100,5914698460,9420,9430,9430,9420,158
|
|
20230619,140000,5913208620,9440,9430,9440,9430,369
|
|
20230619,135900,5909728800,9430,9430,9430,9430,130
|
|
20230619,135800,5908502900,9430,9430,9430,9430,309
|
|
20230619,135700,5905589030,9420,9420,9420,9420,762
|
|
20230619,135600,5898410990,9410,9410,9420,9410,370
|
|
20230619,135500,5894927910,9410,9400,9420,9390,8943
|
|
20230619,135400,5810879580,9420,9420,9420,9420,323
|
|
20230619,135300,5807836920,9410,9440,9440,9410,2254
|
|
20230619,135200,5786606080,9440,9440,9440,9440,104
|
|
20230619,135100,5785624320,9440,9440,9440,9440,129
|
|
20230619,135000,5784406560,9450,9450,9450,9450,1189
|
|
20230619,134900,5773170510,9450,9440,9450,9440,300
|
|
20230619,134800,5770337510,9450,9450,9450,9440,1254
|
|
20230619,134700,5758487220,9450,9450,9450,9440,328
|
|
20230619,134600,5755389920,9450,9450,9450,9450,207
|
|
20230619,134500,5753433770,9460,9460,9460,9460,469
|
|
20230619,134400,5748997030,9460,9470,9470,9460,387
|
|
20230619,134300,5745334900,9470,9470,9480,9470,651
|
|
20230619,134200,5739168290,9470,9440,9480,9440,630
|
|
20230619,134100,5733206190,9440,9450,9450,9440,3814
|
|
20230619,134000,5697168080,9440,9430,9440,9420,2708
|
|
20230619,133900,5671617300,9430,9410,9430,9400,3160
|
|
20230619,133800,5641889670,9420,9420,9420,9410,836
|
|
20230619,133700,5634015740,9420,9430,9440,9420,1999
|
|
20230619,133600,5615165570,9420,9390,9420,9390,4145
|
|
20230619,133500,5576182300,9400,9400,9400,9400,1
|
|
20230619,133400,5576172900,9390,9390,9400,9390,17
|
|
20230619,133300,5576013210,9400,9390,9400,9390,286
|
|
20230619,133200,5573327170,9390,9390,9390,9390,513
|
|
20230619,133100,5568510100,9390,9390,9400,9380,878
|
|
20230619,133000,5560266560,9400,9400,9400,9400,20
|
|
20230619,132900,5560078560,9400,9390,9400,9390,23
|
|
20230619,132800,5559862410,9390,9390,9390,9390,567
|
|
20230619,132700,5554538280,9390,9390,9400,9390,399
|
|
20230619,132600,5550791660,9390,9390,9390,9390,700
|
|
20230619,132500,5544218660,9410,9400,9410,9400,2934
|
|
20230619,132400,5516638960,9410,9410,9410,9390,1325
|
|
20230619,132300,5504182120,9410,9370,9410,9370,4507
|
|
20230619,132200,5461878730,9370,9370,9370,9360,724
|
|
20230619,132100,5455096690,9370,9370,9370,9360,316
|
|
20230619,132000,5452137770,9370,9370,9370,9370,348
|
|
20230619,131900,5448877010,9370,9370,9370,9360,242
|
|
20230619,131800,5446611570,9370,9360,9370,9360,301
|
|
20230619,131700,5443794200,9370,9370,9370,9370,486
|
|
20230619,131600,5439240380,9370,9360,9370,9360,84
|
|
20230619,131500,5438454000,9370,9370,9370,9370,65
|
|
20230619,131400,5437844950,9360,9370,9370,9360,1852
|
|
20230619,131300,5420509110,9370,9360,9370,9360,324
|
|
20230619,131200,5417476350,9360,9360,9360,9360,514
|
|
20230619,131100,5412665310,9360,9360,9360,9340,224
|
|
20230619,131000,5410569760,9370,9370,9370,9370,10
|
|
20230619,130900,5410476060,9380,9350,9380,9350,1668
|
|
20230619,130800,5394859150,9360,9360,9360,9330,22
|
|
20230619,130700,5394653830,9330,9330,9330,9330,191
|
|
20230619,130600,5392871800,9330,9360,9360,9320,1936
|
|
20230619,130500,5374777310,9360,9340,9360,9340,2084
|
|
20230619,130400,5355286180,9340,9310,9340,9310,1375
|
|
20230619,130300,5342454870,9340,9340,9340,9310,376
|
|
20230619,130200,5338943060,9310,9330,9330,9310,731
|
|
20230619,130100,5332129360,9330,9320,9330,9310,699
|
|
20230619,130000,5325615750,9300,9300,9310,9300,612
|
|
20230619,125900,5319924050,9300,9310,9310,9300,351
|
|
20230619,125800,5316657160,9310,9300,9310,9300,3049
|
|
20230619,125700,5288272480,9300,9300,9310,9300,3371
|
|
20230619,125600,5256919540,9300,9310,9310,9300,668
|
|
20230619,125500,5250701840,9300,9300,9310,9300,261
|
|
20230619,125400,5248274490,9300,9300,9300,9300,125
|
|
20230619,125300,5247111990,9300,9300,9300,9300,289
|
|
20230619,125200,5244424290,9300,9310,9310,9300,1065
|
|
20230619,125100,5234512790,9310,9310,9310,9300,1268
|
|
20230619,125000,5222715720,9310,9320,9320,9300,2445
|
|
20230619,124900,5199946880,9320,9310,9320,9310,401
|
|
20230619,124800,5196210920,9310,9310,9320,9310,1799
|
|
20230619,124700,5179458860,9320,9310,9320,9310,161
|
|
20230619,124600,5177959580,9310,9310,9310,9310,387
|
|
20230619,124500,5174356610,9310,9320,9320,9310,373
|
|
20230619,124400,5170883060,9320,9330,9330,9320,1324
|
|
20230619,124300,5158543280,9320,9320,9330,9320,298
|
|
20230619,124200,5155765540,9310,9310,9310,9310,142
|
|
20230619,124100,5154443520,9310,9310,9310,9310,119
|
|
20230619,124000,5153335630,9310,9320,9320,9310,258
|
|
20230619,123900,5150933450,9320,9310,9320,9310,2119
|
|
20230619,123800,5131199350,9310,9320,9320,9310,730
|
|
20230619,123700,5124398170,9320,9310,9320,9310,128
|
|
20230619,123600,5123206290,9320,9320,9320,9310,248
|
|
20230619,123500,5120896400,9320,9320,9340,9320,898
|
|
20230619,123400,5112526440,9320,9320,9320,9320,137
|
|
20230619,123300,5111249600,9320,9320,9320,9310,1458
|
|
20230619,123200,5097662590,9320,9330,9330,9320,1047
|
|
20230619,123100,5087895460,9330,9330,9330,9330,695
|
|
20230619,123000,5081411110,9320,9320,9330,9320,550
|
|
20230619,122900,5076282470,9320,9330,9330,9320,2274
|
|
20230619,122800,5055072580,9330,9330,9340,9330,237
|
|
20230619,122700,5052861360,9330,9340,9340,9330,93
|
|
20230619,122600,5051993660,9330,9340,9340,9330,247
|
|
20230619,122500,5049689140,9350,9340,9350,9340,277
|
|
20230619,122400,5047101920,9350,9330,9350,9330,251
|
|
20230619,122300,5044759090,9340,9340,9340,9330,668
|
|
20230619,122200,5038521250,9340,9340,9340,9330,231
|
|
20230619,122100,5036365280,9330,9350,9350,9330,707
|
|
20230619,122000,5029763690,9340,9340,9340,9330,1432
|
|
20230619,121900,5016390140,9340,9340,9340,9340,200
|
|
20230619,121800,5014522140,9340,9330,9340,9330,930
|
|
20230619,121700,5005845230,9330,9320,9330,9320,326
|
|
20230619,121600,5002806840,9330,9340,9340,9320,1314
|
|
20230619,121500,4990547070,9340,9350,9350,9340,423
|
|
20230619,121400,4986596170,9350,9340,9350,9340,238
|
|
20230619,121300,4984372870,9340,9350,9350,9340,741
|
|
20230619,121200,4977444570,9350,9350,9350,9350,1
|
|
20230619,121100,4977435220,9340,9350,9350,9340,264
|
|
20230619,121000,4974967220,9350,9350,9350,9350,732
|
|
20230619,120900,4968123020,9360,9360,9360,9360,51
|
|
20230619,120800,4967645660,9350,9350,9350,9350,414
|
|
20230619,120700,4963774760,9350,9350,9350,9350,1005
|
|
20230619,120600,4954378010,9350,9330,9350,9330,478
|
|
20230619,120500,4949916080,9340,9340,9340,9330,950
|
|
20230619,120400,4941044330,9330,9340,9340,9330,237
|
|
20230619,120300,4938832110,9330,9330,9330,9330,230
|
|
20230619,120200,4936686210,9330,9330,9340,9330,253
|
|
20230619,120100,4934325450,9330,9330,9330,9330,303
|
|
20230619,120000,4931498460,9340,9340,9340,9340,269
|
|
20230619,115900,4928986000,9340,9340,9340,9340,508
|
|
20230619,115800,4924241280,9340,9340,9340,9340,135
|
|
20230619,115700,4922980380,9350,9350,9350,9350,239
|
|
20230619,115600,4920745730,9350,9340,9350,9340,309
|
|
20230619,115500,4917858780,9340,9340,9340,9340,1
|
|
20230619,115400,4917849440,9340,9340,9340,9340,20
|
|
20230619,115300,4917662640,9340,9340,9340,9340,22
|
|
20230619,115200,4917457160,9350,9350,9360,9350,1825
|
|
20230619,115100,4900393360,9350,9350,9350,9340,68
|
|
20230619,115000,4899758110,9340,9320,9340,9320,1530
|
|
20230619,114900,4885471870,9320,9320,9320,9310,2505
|
|
20230619,114800,4862125320,9320,9310,9320,9310,332
|
|
20230619,114700,4859032780,9310,9330,9330,9310,1082
|
|
20230619,114600,4848949240,9330,9340,9340,9330,1230
|
|
20230619,114500,4837468950,9340,9350,9350,9340,508
|
|
20230619,114400,4832722730,9350,9350,9350,9340,1871
|
|
20230619,114300,4815244810,9350,9360,9360,9350,191
|
|
20230619,114200,4813458670,9350,9350,9350,9350,463
|
|
20230619,114100,4809129620,9350,9350,9360,9350,268
|
|
20230619,114000,4806623700,9350,9360,9360,9350,252
|
|
20230619,113900,4804265960,9350,9350,9360,9350,285
|
|
20230619,113800,4801601090,9350,9350,9350,9350,814
|
|
20230619,113700,4793990190,9350,9360,9360,9350,1225
|
|
20230619,113600,4782535370,9360,9370,9370,9360,4330
|
|
20230619,113500,4742002680,9370,9370,9370,9370,4
|
|
20230619,113400,4741965200,9370,9370,9370,9370,62
|
|
20230619,113300,4741384260,9370,9370,9370,9370,81
|
|
20230619,113200,4740625290,9370,9370,9370,9370,148
|
|
20230619,113100,4739238530,9380,9380,9380,9370,4732
|
|
20230619,113000,4694885470,9390,9390,9390,9390,169
|
|
20230619,112900,4693298560,9390,9390,9390,9390,285
|
|
20230619,112800,4690622410,9400,9400,9400,9400,60
|
|
20230619,112700,4690058410,9400,9400,9400,9400,0
|
|
20230619,112600,4690058410,9400,9390,9400,9390,1796
|
|
20230619,112500,4673189150,9380,9380,9390,9380,211
|
|
20230619,112400,4671208960,9390,9380,9390,9380,316
|
|
20230619,112300,4668242870,9380,9380,9380,9380,1149
|
|
20230619,112200,4657465250,9380,9380,9380,9370,2103
|
|
20230619,112100,4637749140,9370,9380,9380,9370,320
|
|
20230619,112000,4634750390,9380,9380,9380,9370,1871
|
|
20230619,111900,4617208740,9390,9380,9390,9380,691
|
|
20230619,111800,4610720290,9390,9410,9410,9390,1381
|
|
20230619,111700,4597749100,9410,9420,9420,9400,2457
|
|
20230619,111600,4574651850,9420,9410,9420,9410,438
|
|
20230619,111500,4570526980,9420,9400,9420,9400,729
|
|
20230619,111400,4563673350,9400,9390,9400,9390,130
|
|
20230619,111300,4562452150,9390,9390,9390,9390,1716
|
|
20230619,111200,4546338910,9390,9380,9390,9380,2629
|
|
20230619,111100,4521666460,9390,9380,9390,9380,119
|
|
20230619,111000,4520549610,9380,9380,9380,9380,75
|
|
20230619,110900,4519846110,9380,9380,9380,9380,1361
|
|
20230619,110800,4507079930,9380,9380,9380,9370,243
|
|
20230619,110700,4504800610,9380,9380,9380,9380,78
|
|
20230619,110600,4504068970,9370,9370,9380,9360,1028
|
|
20230619,110500,4494438710,9380,9380,9380,9380,0
|
|
20230619,110400,4494438710,9380,9370,9380,9370,802
|
|
20230619,110300,4486923950,9370,9360,9370,9360,3025
|
|
20230619,110200,4458579940,9360,9360,9360,9360,1083
|
|
20230619,110100,4448443060,9370,9360,9370,9360,246
|
|
20230619,110000,4446140360,9360,9360,9360,9360,1781
|
|
20230619,105900,4429470200,9370,9360,9370,9360,255
|
|
20230619,105800,4427083390,9360,9370,9370,9360,331
|
|
20230619,105700,4423985220,9370,9360,9370,9360,1130
|
|
20230619,105600,4413407820,9360,9350,9360,9350,274
|
|
20230619,105500,4410845740,9350,9360,9370,9350,3312
|
|
20230619,105400,4379863150,9370,9370,9380,9370,112
|
|
20230619,105300,4378812710,9380,9370,9380,9370,734
|
|
20230619,105200,4371929330,9370,9360,9370,9360,1495
|
|
20230619,105100,4357929830,9360,9350,9360,9350,237
|
|
20230619,105000,4355713670,9350,9370,9370,9350,2850
|
|
20230619,104900,4329056590,9370,9350,9370,9350,1041
|
|
20230619,104800,4319312840,9360,9360,9360,9350,704
|
|
20230619,104700,4312729340,9360,9360,9370,9350,1200
|
|
20230619,104600,4301504760,9360,9340,9360,9340,2530
|
|
20230619,104500,4277858160,9340,9320,9340,9310,2721
|
|
20230619,104400,4252473560,9320,9320,9330,9310,2280
|
|
20230619,104300,4231223580,9310,9310,9600,9310,12240
|
|
20230619,104200,4116436580,9300,9300,9310,9300,7538
|
|
20230619,104100,4046324120,9300,9300,9300,9290,268
|
|
20230619,104000,4043834050,9290,9300,9300,9290,353
|
|
20230619,103900,4040551250,9300,9300,9300,9300,762
|
|
20230619,103800,4033464650,9300,9320,9320,9300,2213
|
|
20230619,103700,4012871130,9320,9330,9340,9320,2703
|
|
20230619,103600,3987663100,9330,9360,9360,9320,1430
|
|
20230619,103500,3974291690,9360,9290,9650,9290,17766
|
|
20230619,103400,3806542880,9290,9280,9290,9270,1773
|
|
20230619,103300,3790086240,9280,9330,9330,9270,17850
|
|
20230619,103200,3624165830,9330,9350,9350,9320,1657
|
|
20230619,103100,3608715370,9340,9330,9340,9330,2976
|
|
20230619,103000,3580929560,9330,9340,9340,9330,966
|
|
20230619,102900,3571909620,9340,9340,9340,9340,168
|
|
20230619,102800,3570340500,9340,9350,9350,9340,671
|
|
20230619,102700,3564073170,9350,9330,9350,9320,2717
|
|
20230619,102600,3538716600,9340,9350,9350,9320,39
|
|
20230619,102500,3538352140,9370,9320,9370,9280,30686
|
|
20230619,102400,3252437570,9340,9340,9360,9310,7834
|
|
20230619,102300,3179339190,9350,9360,9360,9340,1710
|
|
20230619,102200,3163350670,9360,9370,9380,9360,984
|
|
20230619,102100,3154140340,9380,9360,9380,9360,1922
|
|
20230619,102000,3136137770,9370,9390,9390,9360,1661
|
|
20230619,101900,3120566290,9390,9400,9400,9390,2202
|
|
20230619,101800,3099873970,9390,9390,9400,9380,943
|
|
20230619,101700,3091018600,9390,9380,9390,9370,1238
|
|
20230619,101600,3079409350,9370,9390,9390,9370,1367
|
|
20230619,101500,3066587660,9390,9370,9390,9370,676
|
|
20230619,101400,3060244070,9370,9430,9430,9370,8656
|
|
20230619,101300,2978854200,9430,9440,9440,9430,3835
|
|
20230619,101200,2942671330,9450,9480,9480,9450,917
|
|
20230619,101100,2934001380,9480,9470,9480,9440,1240
|
|
20230619,101000,2922270870,9470,9450,9480,9450,1153
|
|
20230619,100900,2911360350,9450,9450,9450,9450,199
|
|
20230619,100800,2909479800,9450,9470,9470,9430,4906
|
|
20230619,100700,2863113620,9470,9450,9470,9450,651
|
|
20230619,100600,2856956360,9440,9440,9440,9430,470
|
|
20230619,100500,2852520540,9440,9470,9480,9430,8334
|
|
20230619,100400,2773760710,9470,9470,9480,9470,933
|
|
20230619,100300,2764924900,9470,9480,9480,9470,997
|
|
20230619,100200,2755474790,9480,9480,9490,9480,646
|
|
20230619,100100,2749350410,9470,9490,9500,9460,3019
|
|
20230619,100000,2720734390,9490,9490,9510,9480,2789
|
|
20230619,095900,2694243350,9490,9510,9510,9490,1610
|
|
20230619,095800,2678955400,9510,9500,9520,9490,3597
|
|
20230619,095700,2644784900,9500,9570,9570,9460,16073
|
|
20230619,095600,2491989440,9570,9590,9600,9570,3865
|
|
20230619,095500,2454939800,9590,9660,9660,9590,4808
|
|
20230619,095400,2408665410,9660,9680,9680,9640,1702
|
|
20230619,095300,2392230910,9680,9680,9680,9660,3112
|
|
20230619,095200,2362126110,9670,9670,9700,9670,4465
|
|
20230619,095100,2318883570,9670,9700,9700,9670,3025
|
|
20230619,095000,2289573030,9690,9700,9700,9690,2978
|
|
20230619,094900,2260697110,9700,9680,9710,9670,4974
|
|
20230619,094800,2212477400,9680,9710,9720,9680,5771
|
|
20230619,094700,2156496280,9720,9710,9720,9700,3882
|
|
20230619,094600,2118807530,9710,9700,9710,9690,5094
|
|
20230619,094500,2069380860,9690,9670,9700,9660,11068
|
|
20230619,094400,1962252010,9660,9670,9670,9660,2220
|
|
20230619,094300,1940796860,9650,9650,9670,9640,2904
|
|
20230619,094200,1912764620,9650,9660,9660,9650,4498
|
|
20230619,094100,1869327390,9660,9650,9670,9640,9636
|
|
20230619,094000,1776306210,9650,9610,9660,9600,8789
|
|
20230619,093900,1691628130,9600,9620,9620,9600,3726
|
|
20230619,093800,1655818180,9620,9670,9680,9610,13043
|
|
20230619,093700,1530002310,9670,9640,9670,9640,7898
|
|
20230619,093600,1453725260,9640,9590,9640,9590,5507
|
|
20230619,093500,1400760680,9590,9580,9600,9580,6175
|
|
20230619,093400,1341528930,9570,9540,9580,9540,13425
|
|
20230619,093300,1213049190,9550,9560,9580,9550,3593
|
|
20230619,093200,1178683830,9550,9520,9550,9510,6890
|
|
20230619,093100,1112990560,9520,9490,9530,9470,5505
|
|
20230619,093000,1060632780,9490,9500,9520,9460,4888
|
|
20230619,092900,1014214500,9520,9540,9540,9510,1880
|
|
20230619,092800,996298370,9550,9490,9550,9490,9563
|
|
20230619,092700,905392070,9490,9430,9490,9430,7234
|
|
20230619,092600,837041190,9430,9420,9430,9410,668
|
|
20230619,092500,830747420,9410,9400,9420,9390,2761
|
|
20230619,092400,804764710,9390,9360,9390,9360,1686
|
|
20230619,092300,788961230,9360,9340,9360,9340,607
|
|
20230619,092200,783285680,9350,9360,9360,9350,537
|
|
20230619,092100,778264430,9340,9350,9360,9340,1138
|
|
20230619,092000,767630650,9350,9330,9350,9320,476
|
|
20230619,091900,763184660,9330,9320,9340,9310,2011
|
|
20230619,091800,744427670,9310,9300,9310,9300,578
|
|
20230619,091700,739049930,9300,9310,9310,9300,1294
|
|
20230619,091600,727014400,9310,9290,9310,9280,5019
|
|
20230619,091500,680351410,9290,9300,9300,9290,4999
|
|
20230619,091400,633871150,9280,9290,9300,9280,4354
|
|
20230619,091300,593428000,9290,9290,9300,9280,3098
|
|
20230619,091200,564654850,9290,9270,9300,9270,3427
|
|
20230619,091100,532867410,9270,9280,9280,9260,1445
|
|
20230619,091000,519472280,9280,9290,9290,9270,1367
|
|
20230619,090900,506799140,9280,9280,9290,9270,4366
|
|
20230619,090800,466284750,9280,9260,9290,9250,2671
|
|
20230619,090700,441535130,9260,9270,9270,9250,5302
|
|
20230619,090600,392474950,9270,9260,9270,9240,1745
|
|
20230619,090500,376328670,9250,9320,9320,9240,12353
|
|
20230619,090400,261721240,9320,9340,9340,9310,2767
|
|
20230619,090300,235953040,9320,9330,9340,9320,1667
|
|
20230619,090200,220399780,9320,9330,9350,9320,3390
|
|
20230619,090100,188785770,9320,9430,9430,9320,14437
|
|
20230619,090000,53271510,9440,9450,9450,9430,5355
|