587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184400,20196015890,18700,18700,18700,18700,6731
|
|
20230619,184300,20196015890,18700,18700,18700,18700,0
|
|
20230619,184200,20196015890,18700,18700,18700,18700,0
|
|
20230619,184100,20196015890,18700,18700,18700,18700,0
|
|
20230619,184000,20196015890,18700,18700,18700,18700,0
|
|
20230619,183900,20196015890,18700,18700,18700,18700,0
|
|
20230619,183800,20196015890,18700,18700,18700,18700,0
|
|
20230619,183700,20196015890,18700,18700,18700,18700,0
|
|
20230619,183600,20196015890,18700,18700,18700,18700,0
|
|
20230619,183500,20196015890,18700,18700,18700,18700,0
|
|
20230619,183400,20196015890,18700,18700,18700,18700,0
|
|
20230619,183300,20196015890,18700,18700,18700,18700,0
|
|
20230619,183200,20196015890,18700,18700,18700,18700,0
|
|
20230619,183100,20196015890,18700,18700,18700,18700,0
|
|
20230619,183000,20196015890,18700,18700,18700,18700,0
|
|
20230619,182900,20196015890,18700,18700,18700,18700,0
|
|
20230619,182800,20196015890,18700,18700,18700,18700,0
|
|
20230619,182700,20196015890,18700,18700,18700,18700,0
|
|
20230619,182600,20196015890,18700,18700,18700,18700,0
|
|
20230619,182500,20196015890,18700,18700,18700,18700,0
|
|
20230619,182400,20196015890,18700,18700,18700,18700,0
|
|
20230619,182300,20196015890,18700,18700,18700,18700,0
|
|
20230619,182200,20196015890,18700,18700,18700,18700,0
|
|
20230619,182100,20196015890,18700,18700,18700,18700,0
|
|
20230619,182000,20196015890,18700,18700,18700,18700,0
|
|
20230619,181900,20196015890,18700,18700,18700,18700,0
|
|
20230619,181800,20196015890,18700,18700,18700,18700,0
|
|
20230619,181700,20196015890,18700,18700,18700,18700,0
|
|
20230619,181600,20196015890,18700,18700,18700,18700,0
|
|
20230619,181500,20196015890,18700,18700,18700,18700,0
|
|
20230619,181400,20196015890,18700,18700,18700,18700,6731
|
|
20230619,181300,20196015890,18700,18700,18700,18700,0
|
|
20230619,181200,20196015890,18700,18700,18700,18700,0
|
|
20230619,181100,20196015890,18700,18700,18700,18700,0
|
|
20230619,181000,20196015890,18700,18700,18700,18700,0
|
|
20230619,180900,20196015890,18700,18700,18700,18700,0
|
|
20230619,180800,20196015890,18700,18700,18700,18700,0
|
|
20230619,180700,20196015890,18700,18700,18700,18700,0
|
|
20230619,180600,20196015890,18700,18700,18700,18700,0
|
|
20230619,180500,20196015890,18700,18700,18700,18700,0
|
|
20230619,180400,20196015890,18700,18700,18700,18700,0
|
|
20230619,180300,20196015890,18700,18700,18700,18700,0
|
|
20230619,180200,20196015890,18700,18700,18700,18700,0
|
|
20230619,180100,20196015890,18700,18700,18700,18700,0
|
|
20230619,180000,20196015890,18700,18700,18700,18700,0
|
|
20230619,175900,20196015890,18700,18700,18700,18700,0
|
|
20230619,175800,20196015890,18700,18700,18700,18700,0
|
|
20230619,175700,20196015890,18700,18700,18700,18700,0
|
|
20230619,175600,20196015890,18700,18700,18700,18700,0
|
|
20230619,175500,20196015890,18700,18700,18700,18700,0
|
|
20230619,175400,20196015890,18700,18700,18700,18700,0
|
|
20230619,175300,20196015890,18700,18700,18700,18700,0
|
|
20230619,175200,20196015890,18700,18700,18700,18700,0
|
|
20230619,175100,20196015890,18700,18700,18700,18700,0
|
|
20230619,175000,20196015890,18700,18700,18700,18700,0
|
|
20230619,174900,20196015890,18700,18700,18700,18700,0
|
|
20230619,174800,20196015890,18700,18700,18700,18700,0
|
|
20230619,174700,20196015890,18700,18700,18700,18700,0
|
|
20230619,174600,20196015890,18700,18700,18700,18700,0
|
|
20230619,174500,20196015890,18700,18700,18700,18700,0
|
|
20230619,174400,20196015890,18700,18700,18700,18700,6731
|
|
20230619,174300,20196015890,18700,18700,18700,18700,0
|
|
20230619,174200,20196015890,18700,18700,18700,18700,0
|
|
20230619,174100,20196015890,18700,18700,18700,18700,0
|
|
20230619,174000,20196015890,18700,18700,18700,18700,0
|
|
20230619,173900,20196015890,18700,18700,18700,18700,0
|
|
20230619,173800,20196015890,18700,18700,18700,18700,0
|
|
20230619,173700,20196015890,18700,18700,18700,18700,0
|
|
20230619,173600,20196015890,18700,18700,18700,18700,0
|
|
20230619,173500,20196015890,18700,18700,18700,18700,0
|
|
20230619,173400,20196015890,18700,18700,18700,18700,0
|
|
20230619,173300,20196015890,18700,18700,18700,18700,0
|
|
20230619,173200,20196015890,18700,18700,18700,18700,0
|
|
20230619,173100,20196015890,18700,18700,18700,18700,0
|
|
20230619,173000,20196015890,18700,18700,18700,18700,0
|
|
20230619,172900,20196015890,18700,18700,18700,18700,0
|
|
20230619,172800,20196015890,18700,18700,18700,18700,0
|
|
20230619,172700,20196015890,18700,18700,18700,18700,0
|
|
20230619,172600,20196015890,18700,18700,18700,18700,0
|
|
20230619,172500,20196015890,18700,18700,18700,18700,0
|
|
20230619,172400,20196015890,18700,18700,18700,18700,0
|
|
20230619,172300,20196015890,18700,18700,18700,18700,0
|
|
20230619,172200,20196015890,18700,18700,18700,18700,0
|
|
20230619,172100,20196015890,18700,18700,18700,18700,0
|
|
20230619,172000,20196015890,18700,18700,18700,18700,0
|
|
20230619,171900,20196015890,18700,18700,18700,18700,0
|
|
20230619,171800,20196015890,18700,18700,18700,18700,0
|
|
20230619,171700,20196015890,18700,18700,18700,18700,0
|
|
20230619,171600,20196015890,18700,18700,18700,18700,0
|
|
20230619,171500,20196015890,18700,18700,18700,18700,0
|
|
20230619,171400,20196015890,18700,18700,18700,18700,6731
|
|
20230619,171300,20196015890,18700,18700,18700,18700,0
|
|
20230619,171200,20196015890,18700,18700,18700,18700,0
|
|
20230619,171100,20196015890,18700,18700,18700,18700,0
|
|
20230619,171000,20196015890,18700,18700,18700,18700,0
|
|
20230619,170900,20196015890,18700,18700,18700,18700,0
|
|
20230619,170800,20196015890,18700,18700,18700,18700,0
|
|
20230619,170700,20196015890,18700,18700,18700,18700,0
|
|
20230619,170600,20196015890,18700,18700,18700,18700,0
|
|
20230619,170500,20196015890,18700,18700,18700,18700,0
|
|
20230619,170400,20196015890,18700,18700,18700,18700,0
|
|
20230619,170300,20196015890,18700,18700,18700,18700,0
|
|
20230619,170200,20196015890,18700,18700,18700,18700,0
|
|
20230619,170100,20196015890,18700,18700,18700,18700,0
|
|
20230619,170000,20196015890,18700,18700,18700,18700,0
|
|
20230619,165900,20196015890,18700,18700,18700,18700,0
|
|
20230619,165800,20196015890,18700,18700,18700,18700,0
|
|
20230619,165700,20196015890,18700,18700,18700,18700,0
|
|
20230619,165600,20196015890,18700,18700,18700,18700,0
|
|
20230619,165500,20196015890,18700,18700,18700,18700,0
|
|
20230619,165400,20196015890,18700,18700,18700,18700,0
|
|
20230619,165300,20196015890,18700,18700,18700,18700,0
|
|
20230619,165200,20196015890,18700,18700,18700,18700,0
|
|
20230619,165100,20196015890,18700,18700,18700,18700,0
|
|
20230619,165000,20196015890,18700,18700,18700,18700,0
|
|
20230619,164900,20196015890,18700,18700,18700,18700,0
|
|
20230619,164800,20196015890,18700,18700,18700,18700,0
|
|
20230619,164700,20196015890,18700,18700,18700,18700,0
|
|
20230619,164600,20196015890,18700,18700,18700,18700,0
|
|
20230619,164500,20196015890,18700,18700,18700,18700,0
|
|
20230619,164400,20196015890,18700,18700,18700,18700,6731
|
|
20230619,164300,20196015890,18700,18700,18700,18700,0
|
|
20230619,164200,20196015890,18700,18700,18700,18700,0
|
|
20230619,164100,20196015890,18700,18700,18700,18700,0
|
|
20230619,164000,20196015890,18700,18700,18700,18700,0
|
|
20230619,163900,20196015890,18700,18700,18700,18700,0
|
|
20230619,163800,20196015890,18700,18700,18700,18700,0
|
|
20230619,163700,20196015890,18700,18700,18700,18700,0
|
|
20230619,163600,20196015890,18700,18700,18700,18700,0
|
|
20230619,163500,20196015890,18700,18700,18700,18700,0
|
|
20230619,163400,20196015890,18700,18700,18700,18700,0
|
|
20230619,163300,20196015890,18700,18700,18700,18700,0
|
|
20230619,163200,20196015890,18700,18700,18700,18700,0
|
|
20230619,163100,20196015890,18700,18700,18700,18700,0
|
|
20230619,163000,20196015890,18700,18700,18700,18700,0
|
|
20230619,162900,20196015890,18700,18700,18700,18700,0
|
|
20230619,162800,20196015890,18700,18700,18700,18700,0
|
|
20230619,162700,20196015890,18700,18700,18700,18700,0
|
|
20230619,162600,20196015890,18700,18700,18700,18700,0
|
|
20230619,162500,20196015890,18700,18700,18700,18700,0
|
|
20230619,162400,20196015890,18700,18700,18700,18700,0
|
|
20230619,162300,20196015890,18700,18700,18700,18700,0
|
|
20230619,162200,20196015890,18700,18700,18700,18700,0
|
|
20230619,162100,20196015890,18700,18700,18700,18700,0
|
|
20230619,162000,20196015890,18700,18700,18700,18700,0
|
|
20230619,161900,20196015890,18700,18700,18700,18700,0
|
|
20230619,161800,20196015890,18700,18700,18700,18700,0
|
|
20230619,161700,20196015890,18700,18700,18700,18700,0
|
|
20230619,161600,20196015890,18700,18700,18700,18700,0
|
|
20230619,161500,20196015890,18700,18700,18700,18700,0
|
|
20230619,161400,20196015890,18700,18700,18700,18700,6731
|
|
20230619,161300,20196015890,18700,18700,18700,18700,0
|
|
20230619,161200,20196015890,18700,18700,18700,18700,0
|
|
20230619,161100,20196015890,18700,18700,18700,18700,0
|
|
20230619,161000,20196015890,18700,18700,18700,18700,0
|
|
20230619,160900,20196015890,18700,18700,18700,18700,0
|
|
20230619,160800,20196015890,18700,18700,18700,18700,0
|
|
20230619,160700,20196015890,18700,18700,18700,18700,0
|
|
20230619,160600,20196015890,18700,18700,18700,18700,0
|
|
20230619,160500,20196015890,18700,18700,18700,18700,0
|
|
20230619,160400,20196015890,18700,18700,18700,18700,0
|
|
20230619,160300,20196015890,18700,18700,18700,18700,0
|
|
20230619,160200,20196015890,18700,18700,18700,18700,0
|
|
20230619,160100,20196015890,18700,18700,18700,18700,0
|
|
20230619,160000,20196015890,18700,18700,18700,18700,0
|
|
20230619,155900,20196015890,18700,18700,18700,18700,0
|
|
20230619,155800,20196015890,18700,18700,18700,18700,0
|
|
20230619,155700,20196015890,18700,18700,18700,18700,0
|
|
20230619,155600,20196015890,18700,18700,18700,18700,0
|
|
20230619,155500,20196015890,18700,18700,18700,18700,0
|
|
20230619,155400,20196015890,18700,18700,18700,18700,0
|
|
20230619,155300,20196015890,18700,18700,18700,18700,0
|
|
20230619,155200,20196015890,18700,18700,18700,18700,0
|
|
20230619,155100,20196015890,18700,18700,18700,18700,0
|
|
20230619,155000,20196015890,18700,18700,18700,18700,0
|
|
20230619,154900,20196015890,18700,18700,18700,18700,0
|
|
20230619,154800,20196015890,18700,18700,18700,18700,0
|
|
20230619,154700,20196015890,18700,18700,18700,18700,0
|
|
20230619,154600,20196015890,18700,18700,18700,18700,0
|
|
20230619,154500,20196015890,18700,18700,18700,18700,0
|
|
20230619,154400,20196015890,18700,18700,18700,18700,6731
|
|
20230619,154300,20196015890,18700,18700,18700,18700,0
|
|
20230619,154200,20196015890,18700,18700,18700,18700,0
|
|
20230619,154100,20196015890,18700,18700,18700,18700,0
|
|
20230619,154000,20196015890,18700,18700,18700,18700,0
|
|
20230619,153900,20196015890,18700,18700,18700,18700,0
|
|
20230619,153800,20196015890,18700,18700,18700,18700,0
|
|
20230619,153700,20196015890,18700,18700,18700,18700,0
|
|
20230619,153600,20196015890,18700,18700,18700,18700,0
|
|
20230619,153500,20196015890,18700,18700,18700,18700,0
|
|
20230619,153400,20196015890,18700,18700,18700,18700,0
|
|
20230619,153300,20196015890,18700,18700,18700,18700,0
|
|
20230619,153200,20196015890,18700,18700,18700,18700,0
|
|
20230619,153100,20196015890,18700,18700,18700,18700,0
|
|
20230619,153000,20196015890,18700,18700,18700,18700,6731
|
|
20230619,152900,20070146190,18580,18580,18580,18580,0
|
|
20230619,152800,20070146190,18580,18580,18580,18580,0
|
|
20230619,152700,20070146190,18580,18580,18580,18580,0
|
|
20230619,152600,20070146190,18580,18580,18580,18580,0
|
|
20230619,152500,20070146190,18580,18580,18580,18580,0
|
|
20230619,152400,20070146190,18580,18580,18580,18580,0
|
|
20230619,152300,20070146190,18580,18580,18580,18580,0
|
|
20230619,152200,20070146190,18580,18580,18580,18580,0
|
|
20230619,152100,20070146190,18580,18580,18580,18580,0
|
|
20230619,152000,20070146190,18580,18580,18580,18580,0
|
|
20230619,151900,20070146190,18580,18610,18610,18580,521
|
|
20230619,151800,20060463270,18610,18640,18640,18580,206
|
|
20230619,151700,20056632240,18600,18610,18640,18600,303
|
|
20230619,151600,20050992170,18640,18630,18640,18600,459
|
|
20230619,151500,20042442310,18600,18610,18630,18570,270
|
|
20230619,151400,20037419540,18620,18570,18630,18570,5569
|
|
20230619,151300,19933747720,18570,18570,18570,18560,183
|
|
20230619,151200,19930349970,18570,18550,18610,18550,125
|
|
20230619,151100,19928028620,18560,18560,18590,18550,614
|
|
20230619,151000,19916630620,18560,18590,18610,18560,780
|
|
20230619,150900,19902141510,18590,18570,18630,18560,1212
|
|
20230619,150800,19879585930,18620,18560,18620,18560,3007
|
|
20230619,150700,19823610010,18560,18620,18620,18560,221
|
|
20230619,150600,19819505070,18620,18560,18620,18560,722
|
|
20230619,150500,19806073890,18550,18580,18580,18550,2604
|
|
20230619,150400,19757755710,18580,18590,18590,18580,270
|
|
20230619,150300,19752737190,18590,18590,18600,18590,678
|
|
20230619,150200,19740128790,18590,18610,18610,18590,2811
|
|
20230619,150100,19687844640,18620,18620,18620,18610,487
|
|
20230619,150000,19678778180,18620,18620,18620,18610,967
|
|
20230619,145900,19660775930,18620,18630,18630,18610,869
|
|
20230619,145800,19644596250,18630,18630,18640,18620,230
|
|
20230619,145700,19640311560,18630,18620,18640,18620,666
|
|
20230619,145600,19627902710,18630,18630,18630,18620,195
|
|
20230619,145500,19624270860,18620,18640,18640,18620,299
|
|
20230619,145400,19618700510,18630,18610,18660,18610,615
|
|
20230619,145300,19607239180,18620,18620,18620,18610,131
|
|
20230619,145200,19604799970,18620,18620,18630,18610,243
|
|
20230619,145100,19600275300,18620,18640,18660,18620,973
|
|
20230619,145000,19582141290,18640,18650,18650,18640,375
|
|
20230619,144900,19575148510,18650,18650,18650,18640,390
|
|
20230619,144800,19567876780,18650,18630,18650,18630,533
|
|
20230619,144700,19557940970,18630,18630,18630,18620,281
|
|
20230619,144600,19552706920,18630,18620,18630,18620,191
|
|
20230619,144500,19549149310,18630,18610,18630,18600,619
|
|
20230619,144400,19537627070,18610,18610,18610,18600,648
|
|
20230619,144300,19525569980,18600,18610,18610,18600,292
|
|
20230619,144200,19520136700,18610,18610,18620,18600,818
|
|
20230619,144100,19504913000,18610,18570,18620,18570,500
|
|
20230619,144000,19495615320,18570,18560,18570,18550,341
|
|
20230619,143900,19489287200,18560,18590,18600,18560,847
|
|
20230619,143800,19473545920,18590,18580,18600,18570,207
|
|
20230619,143700,19469699290,18590,18590,18610,18590,247
|
|
20230619,143600,19465106880,18600,18600,18630,18600,917
|
|
20230619,143500,19448044180,18590,18620,18620,18590,951
|
|
20230619,143400,19430351550,18610,18640,18650,18600,2345
|
|
20230619,143300,19386725270,18640,18650,18680,18620,792
|
|
20230619,143200,19371950610,18650,18670,18680,18650,484
|
|
20230619,143100,19362919070,18680,18710,18710,18680,436
|
|
20230619,143000,19354766870,18670,18690,18730,18670,453
|
|
20230619,142900,19346291170,18700,18700,18700,18690,472
|
|
20230619,142800,19337465240,18710,18700,18710,18690,356
|
|
20230619,142700,19330807510,18690,18700,18710,18690,524
|
|
20230619,142600,19321006960,18690,18700,18700,18680,149
|
|
20230619,142500,19318221960,18700,18700,18700,18690,272
|
|
20230619,142400,19313137390,18700,18670,18700,18660,812
|
|
20230619,142300,19297968780,18680,18680,18680,18680,11
|
|
20230619,142200,19297763300,18680,18700,18710,18580,313
|
|
20230619,142100,19291923540,18690,18690,18720,18690,690
|
|
20230619,142000,19279022370,18680,18670,18690,18670,309
|
|
20230619,141900,19273251560,18670,18700,18700,18570,6155
|
|
20230619,141800,19158749740,18690,18670,18690,18670,558
|
|
20230619,141700,19148329930,18680,18690,18690,18670,712
|
|
20230619,141600,19135033550,18700,18720,18720,18690,327
|
|
20230619,141500,19128918040,18720,18700,18740,18700,4893
|
|
20230619,141400,19037374540,18670,18680,18700,18670,3889
|
|
20230619,141300,18964674120,18670,18660,18670,18660,156
|
|
20230619,141200,18961762280,18670,18660,18680,18660,715
|
|
20230619,141100,18948415070,18650,18620,18660,18620,7400
|
|
20230619,141000,18810361960,18620,18580,18630,18580,567
|
|
20230619,140900,18799804530,18580,18530,18600,18530,1429
|
|
20230619,140800,18773242780,18540,18510,18540,18510,510
|
|
20230619,140700,18763795160,18500,18530,18530,18500,155
|
|
20230619,140600,18760924940,18530,18470,18530,18460,626
|
|
20230619,140500,18749345880,18470,18470,18480,18460,269
|
|
20230619,140400,18744377040,18460,18470,18470,18460,15
|
|
20230619,140300,18744100040,18450,18490,18530,18450,472
|
|
20230619,140200,18735374270,18490,18510,18510,18430,4316
|
|
20230619,140100,18655545660,18510,18500,18510,18500,492
|
|
20230619,140000,18646440100,18530,18540,18550,18500,111
|
|
20230619,135900,18644382270,18550,18570,18570,18500,445
|
|
20230619,135800,18636134260,18540,18570,18580,18540,1006
|
|
20230619,135700,18617458110,18570,18640,18640,18570,1670
|
|
20230619,135600,18586400300,18650,18610,18650,18610,2763
|
|
20230619,135500,18534917450,18610,18600,18610,18600,261
|
|
20230619,135400,18530061470,18610,18630,18630,18590,685
|
|
20230619,135300,18517303440,18630,18620,18630,18590,1645
|
|
20230619,135200,18486671010,18620,18570,18620,18570,802
|
|
20230619,135100,18471769210,18570,18580,18580,18560,227
|
|
20230619,135000,18467552520,18560,18570,18570,18560,120
|
|
20230619,134900,18465324450,18550,18630,18630,18550,496
|
|
20230619,134800,18456114560,18640,18640,18650,18600,948
|
|
20230619,134700,18438458260,18640,18600,18640,18540,1308
|
|
20230619,134600,18414127110,18600,18550,18600,18550,1680
|
|
20230619,134500,18382945210,18540,18510,18540,18500,2164
|
|
20230619,134400,18342861680,18510,18500,18510,18500,189
|
|
20230619,134300,18339365070,18500,18500,18510,18500,477
|
|
20230619,134200,18330540290,18510,18500,18510,18500,1259
|
|
20230619,134100,18307247520,18490,18490,18490,18490,55
|
|
20230619,134000,18306230570,18500,18480,18500,18420,1612
|
|
20230619,133900,18276447410,18480,18460,18480,18460,3591
|
|
20230619,133800,18210108650,18420,18470,18480,18420,3599
|
|
20230619,133700,18143699190,18480,18500,18500,18480,204
|
|
20230619,133600,18139927210,18500,18500,18500,18490,571
|
|
20230619,133500,18129363750,18500,18500,18510,18490,1288
|
|
20230619,133400,18105535560,18500,18500,18500,18490,199
|
|
20230619,133300,18101854160,18500,18490,18500,18490,78
|
|
20230619,133200,18100411230,18500,18500,18500,18460,187
|
|
20230619,133100,18096952350,18500,18520,18550,18490,1289
|
|
20230619,133000,18073097550,18510,18470,18510,18470,2662
|
|
20230619,132900,18023874190,18460,18470,18470,18460,524
|
|
20230619,132800,18014200910,18470,18470,18470,18460,289
|
|
20230619,132700,18008863890,18460,18470,18470,18460,291
|
|
20230619,132600,18003490640,18440,18450,18450,18440,75
|
|
20230619,132500,18002106930,18470,18440,18470,18440,224
|
|
20230619,132400,17997973250,18440,18450,18450,18440,106
|
|
20230619,132300,17996018110,18450,18460,18470,18450,434
|
|
20230619,132200,17988004570,18450,18460,18460,18450,92
|
|
20230619,132100,17986306570,18450,18450,18450,18450,224
|
|
20230619,132000,17982173770,18450,18450,18450,18440,53
|
|
20230619,131900,17981195930,18450,18440,18450,18440,240
|
|
20230619,131800,17976769510,18450,18450,18450,18440,380
|
|
20230619,131700,17969760910,18440,18460,18460,18440,2869
|
|
20230619,131600,17916853630,18460,18460,18460,18450,151
|
|
20230619,131500,17914067170,18450,18460,18460,18450,305
|
|
20230619,131400,17908436970,18470,18460,18470,18460,94
|
|
20230619,131300,17906701540,18470,18460,18470,18460,350
|
|
20230619,131200,17900237540,18450,18440,18450,18440,163
|
|
20230619,131100,17897231800,18450,18420,18480,18420,207
|
|
20230619,131000,17893414260,18480,18450,18490,18450,91
|
|
20230619,130900,17891733800,18450,18430,18450,18430,299
|
|
20230619,130800,17886219430,18430,18440,18440,18410,488
|
|
20230619,130700,17877228820,18430,18420,18430,18410,219
|
|
20230619,130600,17873196580,18410,18420,18420,18410,158
|
|
20230619,130500,17870286700,18420,18420,18420,18420,136
|
|
20230619,130400,17867781580,18420,18400,18430,18400,219
|
|
20230619,130300,17863746840,18420,18420,18420,18420,33
|
|
20230619,130200,17863138980,18420,18380,18420,18380,229
|
|
20230619,130100,17858925860,18380,18370,18380,18370,236
|
|
20230619,130000,17854588910,18370,18360,18370,18360,95
|
|
20230619,125900,17852844050,18360,18340,18360,18340,652
|
|
20230619,125800,17840879680,18340,18350,18360,18340,305
|
|
20230619,125700,17835282720,18360,18320,18360,18320,107
|
|
20230619,125600,17833321520,18390,18300,18390,18290,3483
|
|
20230619,125500,17769597430,18300,18310,18310,18300,354
|
|
20230619,125400,17763116790,18310,18340,18340,18300,2172
|
|
20230619,125300,17723340890,18330,18330,18330,18320,326
|
|
20230619,125200,17717366440,18330,18330,18330,18300,2552
|
|
20230619,125100,17670634030,18320,18330,18350,18320,2254
|
|
20230619,125000,17629330500,18320,18330,18350,18320,1463
|
|
20230619,124900,17602517000,18330,18380,18380,18330,3397
|
|
20230619,124800,17540181580,18370,18400,18400,18370,584
|
|
20230619,124700,17529450980,18400,18390,18400,18380,1018
|
|
20230619,124600,17510732660,18380,18360,18380,18360,103
|
|
20230619,124500,17508839970,18360,18420,18420,18360,298
|
|
20230619,124400,17503362270,18360,18430,18430,18360,1991
|
|
20230619,124300,17466798180,18440,18520,18520,18440,939
|
|
20230619,124200,17449453410,18520,18570,18570,18510,169
|
|
20230619,124100,17446321880,18570,18550,18580,18510,520
|
|
20230619,124000,17436672540,18550,18550,18560,18530,954
|
|
20230619,123900,17418968980,18560,18540,18560,18530,952
|
|
20230619,123800,17401310900,18550,18560,18560,18510,516
|
|
20230619,123700,17391736920,18570,18480,18570,18480,811
|
|
20230619,123600,17376699700,18500,18530,18530,18470,1545
|
|
20230619,123500,17348077200,18540,18500,18540,18500,920
|
|
20230619,123400,17331041180,18500,18500,18500,18480,662
|
|
20230619,123300,17318797810,18520,18580,18580,18470,498
|
|
20230619,123200,17309588360,18600,18580,18630,18570,2791
|
|
20230619,123100,17257681390,18590,18540,18590,18510,5358
|
|
20230619,123000,17158242740,18540,18460,18540,18460,4805
|
|
20230619,122900,17069415910,18450,18450,18460,18450,177
|
|
20230619,122800,17066149730,18450,18410,18460,18400,3052
|
|
20230619,122700,17009938540,18410,18440,18440,18400,139
|
|
20230619,122600,17007377390,18430,18430,18440,18430,149
|
|
20230619,122500,17004630360,18440,18430,18440,18430,237
|
|
20230619,122400,17000261090,18430,18430,18430,18370,708
|
|
20230619,122300,16987226240,18440,18410,18440,18410,406
|
|
20230619,122200,16979745430,18410,18400,18420,18400,105
|
|
20230619,122100,16977812710,18400,18430,18440,18400,771
|
|
20230619,122000,16963613070,18430,18410,18430,18410,169
|
|
20230619,121900,16960498950,18420,18440,18440,18420,214
|
|
20230619,121800,16956555000,18440,18420,18440,18410,327
|
|
20230619,121700,16950529980,18430,18440,18450,18430,151
|
|
20230619,121600,16947745570,18440,18420,18440,18420,124
|
|
20230619,121500,16945460050,18420,18450,18450,18420,376
|
|
20230619,121400,16938528150,18450,18440,18450,18440,110
|
|
20230619,121300,16936499690,18430,18420,18430,18420,167
|
|
20230619,121200,16933422100,18420,18440,18440,18420,329
|
|
20230619,121100,16927360460,18440,18420,18450,18410,182
|
|
20230619,121000,16924007230,18420,18440,18450,18420,572
|
|
20230619,120900,16913459610,18440,18430,18440,18430,240
|
|
20230619,120800,16909035910,18430,18410,18430,18410,39
|
|
20230619,120700,16908317540,18410,18410,18430,18400,206
|
|
20230619,120600,16904524940,18410,18420,18440,18410,204
|
|
20230619,120500,16900767800,18440,18370,18440,18360,734
|
|
20230619,120400,16887262560,18360,18390,18390,18360,1383
|
|
20230619,120300,16861856450,18400,18360,18400,18350,181
|
|
20230619,120200,16858532120,18360,18380,18380,18350,1525
|
|
20230619,120100,16830524520,18390,18400,18430,18380,708
|
|
20230619,120000,16817502810,18410,18430,18430,18410,629
|
|
20230619,115900,16805917120,18430,18430,18460,18430,251
|
|
20230619,115800,16801289850,18430,18440,18450,18430,201
|
|
20230619,115700,16797582620,18440,18480,18480,18420,368
|
|
20230619,115600,16790790350,18480,18400,18480,18400,2003
|
|
20230619,115500,16753858060,18390,18360,18390,18360,1898
|
|
20230619,115400,16719000120,18350,18340,18360,18340,374
|
|
20230619,115300,16712137720,18350,18370,18370,18350,907
|
|
20230619,115200,16695484900,18360,18370,18380,18360,1691
|
|
20230619,115100,16664421060,18370,18490,18490,18370,11569
|
|
20230619,115000,16451388600,18490,18560,18560,18490,2073
|
|
20230619,114900,16413017230,18550,18560,18570,18550,1669
|
|
20230619,114800,16382055670,18580,18570,18600,18560,210
|
|
20230619,114700,16378154200,18560,18640,18640,18560,2846
|
|
20230619,114600,16325215490,18640,18650,18650,18620,143
|
|
20230619,114500,16322550830,18620,18650,18660,18610,1081
|
|
20230619,114400,16302407700,18650,18660,18670,18650,650
|
|
20230619,114300,16290276860,18660,18680,18680,18660,759
|
|
20230619,114200,16276106880,18670,18680,18680,18670,409
|
|
20230619,114100,16268468990,18680,18690,18690,18670,371
|
|
20230619,114000,16261540880,18690,18680,18690,18670,635
|
|
20230619,113900,16249680370,18680,18710,18710,18670,639
|
|
20230619,113800,16237734950,18700,18700,18740,18700,257
|
|
20230619,113700,16232926680,18700,18750,18760,18700,1881
|
|
20230619,113600,16197678000,18750,18760,18770,18750,488
|
|
20230619,113500,16188525850,18760,18760,18770,18750,298
|
|
20230619,113400,16182936770,18760,18750,18770,18750,596
|
|
20230619,113300,16171760800,18780,18820,18820,18750,769
|
|
20230619,113200,16157308130,18830,18830,18870,18820,791
|
|
20230619,113100,16142401180,18840,18890,18890,18840,1639
|
|
20230619,113000,16111495260,18900,18880,18900,18860,5209
|
|
20230619,112900,16013081450,18880,18860,18880,18860,2225
|
|
20230619,112800,15971078980,18860,18880,18890,18850,539
|
|
20230619,112700,15960905120,18880,18830,18890,18820,2666
|
|
20230619,112600,15910589230,18860,18830,18880,18820,2658
|
|
20230619,112500,15860489140,18830,18830,18830,18820,1811
|
|
20230619,112400,15826401670,18820,18800,18830,18760,1841
|
|
20230619,112300,15791782080,18740,18820,18820,18740,89
|
|
20230619,112200,15790110340,18820,18800,18830,18690,958
|
|
20230619,112100,15772090930,18790,18660,18810,18610,3209
|
|
20230619,112000,15711961850,18650,18640,18650,18600,2340
|
|
20230619,111900,15668353970,18630,18620,18660,18620,823
|
|
20230619,111800,15653015260,18640,18820,18820,18640,5216
|
|
20230619,111700,15555433820,18820,18780,18830,18720,2813
|
|
20230619,111600,15502566690,18790,18820,18820,18770,656
|
|
20230619,111500,15490248210,18840,18850,18860,18730,1345
|
|
20230619,111400,15464966430,18850,18810,18870,18810,4316
|
|
20230619,111300,15383617000,18810,18840,18850,18810,1613
|
|
20230619,111200,15353247980,18840,18850,18850,18840,948
|
|
20230619,111100,15335385960,18860,18870,18870,18840,897
|
|
20230619,111000,15318472220,18870,18880,18880,18830,331
|
|
20230619,110900,15312228550,18820,18910,18930,18810,8098
|
|
20230619,110800,15159249780,18910,18780,18910,18780,11663
|
|
20230619,110700,14939086220,18780,18760,18780,18760,923
|
|
20230619,110600,14921761560,18760,18700,18760,18700,1786
|
|
20230619,110500,14888283490,18680,18700,18720,18660,3278
|
|
20230619,110400,14826976280,18700,18700,18700,18690,2656
|
|
20230619,110300,14777315510,18690,18680,18690,18670,1808
|
|
20230619,110200,14743530690,18670,18570,18680,18570,5165
|
|
20230619,110100,14647308320,18570,18530,18570,18530,2201
|
|
20230619,110000,14606478890,18530,18510,18540,18510,578
|
|
20230619,105900,14595768810,18510,18530,18530,18500,863
|
|
20230619,105800,14579790360,18530,18540,18540,18510,2030
|
|
20230619,105700,14542196960,18530,18510,18530,18510,283
|
|
20230619,105600,14536954690,18510,18510,18540,18510,1519
|
|
20230619,105500,14508811660,18510,18500,18520,18500,692
|
|
20230619,105400,14496003050,18500,18500,18500,18490,268
|
|
20230619,105300,14491045980,18500,18490,18500,18470,751
|
|
20230619,105200,14477165160,18480,18480,18500,18480,708
|
|
20230619,105100,14464075930,18490,18490,18510,18460,1956
|
|
20230619,105000,14427888460,18460,18490,18500,18440,1234
|
|
20230619,104900,14405088950,18440,18440,18440,18400,1171
|
|
20230619,104800,14383527250,18490,18400,18490,18400,564
|
|
20230619,104700,14373122340,18400,18340,18400,18340,438
|
|
20230619,104600,14365075300,18330,18230,18330,18230,3798
|
|
20230619,104500,14295715190,18230,18300,18310,18230,3744
|
|
20230619,104400,14227384860,18320,18330,18340,18300,7018
|
|
20230619,104300,14098852640,18340,18390,18400,18340,3803
|
|
20230619,104200,14029048070,18390,18390,18420,18360,3202
|
|
20230619,104100,13970190550,18400,18500,18510,18350,6332
|
|
20230619,104000,13853469670,18500,18550,18560,18500,2598
|
|
20230619,103900,13805298190,18550,18560,18560,18500,3698
|
|
20230619,103800,13736783330,18570,18610,18610,18560,3850
|
|
20230619,103700,13665181520,18600,18620,18680,18600,9847
|
|
20230619,103600,13481755670,18620,18660,18660,18610,2938
|
|
20230619,103500,13427043400,18660,18660,18700,18640,1428
|
|
20230619,103400,13400396940,18660,18610,18700,18610,2665
|
|
20230619,103300,13350765260,18610,18630,18630,18610,2822
|
|
20230619,103200,13298213410,18650,18660,18660,18630,193
|
|
20230619,103100,13294613060,18660,18660,18700,18650,2109
|
|
20230619,103000,13255251430,18700,18680,18700,18630,3033
|
|
20230619,102900,13198662260,18690,18710,18720,18690,4383
|
|
20230619,102800,13116660660,18710,18690,18710,18690,1772
|
|
20230619,102700,13083529420,18700,18660,18700,18650,1967
|
|
20230619,102600,13046813420,18660,18630,18690,18600,6429
|
|
20230619,102500,12927021370,18630,18720,18730,18630,4942
|
|
20230619,102400,12834727670,18740,18730,18740,18700,11821
|
|
20230619,102300,12613587840,18730,18750,18760,18700,11474
|
|
20230619,102200,12398833650,18770,18720,18780,18720,6605
|
|
20230619,102100,12275006780,18720,18910,18910,18720,8493
|
|
20230619,102000,12115347260,18910,19010,19050,18900,6184
|
|
20230619,101900,11998150570,19000,19190,19190,18970,3362
|
|
20230619,101800,11933954560,19230,19290,19290,19190,6484
|
|
20230619,101700,11809227960,19290,19120,19300,19120,29875
|
|
20230619,101600,11234279240,19100,18880,19110,18880,10895
|
|
20230619,101500,11027028050,18880,18880,18920,18870,1802
|
|
20230619,101400,10992984740,18940,18920,18940,18870,4985
|
|
20230619,101300,10898745290,18920,18940,18950,18900,1814
|
|
20230619,101200,10864437390,18930,18990,18990,18910,2253
|
|
20230619,101100,10821772640,18990,18950,18990,18930,2446
|
|
20230619,101000,10775441610,18950,19050,19050,18950,2068
|
|
20230619,100900,10736172940,19050,18950,19050,18950,3222
|
|
20230619,100800,10674906040,18950,19000,19040,18950,3041
|
|
20230619,100700,10617163030,18960,19080,19090,18960,6427
|
|
20230619,100600,10494879430,19090,19100,19110,19090,3604
|
|
20230619,100500,10426060880,19100,19110,19110,19090,4817
|
|
20230619,100400,10334046480,19110,19210,19210,19110,28411
|
|
20230619,100300,9789102130,19210,19220,19230,19200,6470
|
|
20230619,100200,9664773050,19220,19220,19220,19200,6638
|
|
20230619,100100,9537296040,19220,19250,19280,19200,4377
|
|
20230619,100000,9453126910,19250,19200,19270,19190,7159
|
|
20230619,095900,9315514820,19190,19290,19300,19190,10589
|
|
20230619,095800,9111780760,19290,19290,19360,19280,11286
|
|
20230619,095700,8893710160,19280,19310,19320,19270,17455
|
|
20230619,095600,8557003530,19310,19270,19360,19260,23692
|
|
20230619,095500,8099731850,19260,19090,19310,19080,30742
|
|
20230619,095400,7508318420,19090,19180,19270,18850,40346
|
|
20230619,095300,6736239200,19170,18910,19170,18900,45365
|
|
20230619,095200,5873891710,18910,18860,18910,18840,14824
|
|
20230619,095100,5593971950,18850,18850,18870,18840,18117
|
|
20230619,095000,5252518080,18850,18750,18850,18750,17863
|
|
20230619,094900,4916572970,18750,18710,18750,18650,7619
|
|
20230619,094800,4774042950,18720,18720,18740,18700,6847
|
|
20230619,094700,4645855210,18740,18740,18760,18670,7497
|
|
20230619,094600,4505488810,18750,18660,18800,18660,31121
|
|
20230619,094500,3922082630,18670,18600,18670,18560,5829
|
|
20230619,094400,3813536370,18600,18530,18600,18520,12240
|
|
20230619,094300,3586193870,18530,18540,18560,18500,8061
|
|
20230619,094200,3436914290,18550,18390,18550,18390,20774
|
|
20230619,094100,3053201290,18400,18380,18400,18350,1764
|
|
20230619,094000,3020783270,18370,18340,18370,18330,2904
|
|
20230619,093900,2967506210,18350,18360,18370,18330,2753
|
|
20230619,093800,2917005520,18370,18380,18380,18350,1157
|
|
20230619,093700,2895759890,18370,18340,18380,18330,4243
|
|
20230619,093600,2817851490,18330,18300,18330,18290,2974
|
|
20230619,093500,2763369820,18300,18320,18320,18280,1452
|
|
20230619,093400,2736810050,18310,18250,18320,18250,5899
|
|
20230619,093300,2628920700,18230,18230,18250,18220,1814
|
|
20230619,093200,2595847000,18220,18240,18240,18220,728
|
|
20230619,093100,2582573100,18220,18250,18250,18220,777
|
|
20230619,093000,2568405430,18250,18290,18290,18220,1552
|
|
20230619,092900,2540094310,18250,18290,18290,18250,1407
|
|
20230619,092800,2514382370,18290,18270,18290,18240,1771
|
|
20230619,092700,2482014020,18280,18280,18290,18270,1220
|
|
20230619,092600,2459708160,18290,18280,18300,18280,1479
|
|
20230619,092500,2432663510,18280,18300,18300,18260,1506
|
|
20230619,092400,2405139790,18300,18210,18300,18200,2372
|
|
20230619,092300,2361858790,18210,18200,18260,18200,1407
|
|
20230619,092200,2336223540,18200,18180,18200,18180,519
|
|
20230619,092100,2326781780,18180,18150,18180,18130,1046
|
|
20230619,092000,2307794980,18160,18180,18180,18140,475
|
|
20230619,091900,2299162110,18190,18220,18220,18190,751
|
|
20230619,091800,2285491070,18230,18250,18270,18230,1804
|
|
20230619,091700,2252569520,18270,18280,18280,18240,1702
|
|
20230619,091600,2221491200,18290,18290,18320,18270,3232
|
|
20230619,091500,2162376970,18300,18100,18300,18100,9575
|
|
20230619,091400,1987679610,18170,18170,18190,18040,1478
|
|
20230619,091300,1960879610,18170,18050,18200,18000,4104
|
|
20230619,091200,1886435320,18050,17810,18050,17780,4396
|
|
20230619,091100,1807809250,17810,17920,17940,17800,15825
|
|
20230619,091000,1525648330,17920,18000,18060,17890,2030
|
|
20230619,090900,1489219240,18080,18100,18100,17990,3278
|
|
20230619,090800,1430047960,18090,18170,18210,18090,1660
|
|
20230619,090700,1399926910,18160,18240,18250,18160,6525
|
|
20230619,090600,1281012820,18240,18210,18240,18160,9438
|
|
20230619,090500,1109182810,18220,18190,18340,18190,15349
|
|
20230619,090400,828818040,18190,17990,18190,17990,12562
|
|
20230619,090300,601778160,17980,17940,17990,17890,5453
|
|
20230619,090200,503956940,17900,18000,18000,17900,1833
|
|
20230619,090100,471031570,18020,18000,18080,17980,5405
|
|
20230619,090000,373733050,18000,18060,18110,17990,20488
|