653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,194900,9175510730,18620,18620,18620,18620,0
|
|
20230619,194800,9175510730,18620,18620,18620,18620,0
|
|
20230619,194700,9175510730,18620,18620,18620,18620,0
|
|
20230619,194600,9175510730,18620,18620,18620,18620,0
|
|
20230619,194500,9175510730,18620,18620,18620,18620,0
|
|
20230619,194400,9175510730,18620,18620,18620,18620,0
|
|
20230619,194300,9175510730,18620,18620,18620,18620,0
|
|
20230619,194200,9175510730,18620,18620,18620,18620,0
|
|
20230619,194100,9175510730,18620,18620,18620,18620,0
|
|
20230619,194000,9175510730,18620,18620,18620,18620,0
|
|
20230619,193900,9175510730,18620,18620,18620,18620,0
|
|
20230619,193800,9175510730,18620,18620,18620,18620,0
|
|
20230619,193700,9175510730,18620,18620,18620,18620,0
|
|
20230619,193600,9175510730,18620,18620,18620,18620,0
|
|
20230619,193500,9175510730,18620,18620,18620,18620,0
|
|
20230619,193400,9175510730,18620,18620,18620,18620,0
|
|
20230619,193300,9175510730,18620,18620,18620,18620,0
|
|
20230619,193200,9175510730,18620,18620,18620,18620,0
|
|
20230619,193100,9175510730,18620,18620,18620,18620,0
|
|
20230619,193000,9175510730,18620,18620,18620,18620,0
|
|
20230619,192900,9175510730,18620,18620,18620,18620,0
|
|
20230619,192800,9175510730,18620,18620,18620,18620,0
|
|
20230619,192700,9175510730,18620,18620,18620,18620,0
|
|
20230619,192600,9175510730,18620,18620,18620,18620,0
|
|
20230619,192500,9175510730,18620,18620,18620,18620,0
|
|
20230619,192400,9175510730,18620,18620,18620,18620,0
|
|
20230619,192300,9175510730,18620,18620,18620,18620,0
|
|
20230619,192200,9175510730,18620,18620,18620,18620,0
|
|
20230619,192100,9175510730,18620,18620,18620,18620,0
|
|
20230619,192000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,191900,9175510730,18620,18620,18620,18620,0
|
|
20230619,191800,9175510730,18620,18620,18620,18620,0
|
|
20230619,191700,9175510730,18620,18620,18620,18620,0
|
|
20230619,191600,9175510730,18620,18620,18620,18620,0
|
|
20230619,191500,9175510730,18620,18620,18620,18620,0
|
|
20230619,191400,9175510730,18620,18620,18620,18620,0
|
|
20230619,191300,9175510730,18620,18620,18620,18620,0
|
|
20230619,191200,9175510730,18620,18620,18620,18620,0
|
|
20230619,191100,9175510730,18620,18620,18620,18620,0
|
|
20230619,191000,9175510730,18620,18620,18620,18620,0
|
|
20230619,190900,9175510730,18620,18620,18620,18620,0
|
|
20230619,190800,9175510730,18620,18620,18620,18620,0
|
|
20230619,190700,9175510730,18620,18620,18620,18620,0
|
|
20230619,190600,9175510730,18620,18620,18620,18620,0
|
|
20230619,190500,9175510730,18620,18620,18620,18620,0
|
|
20230619,190400,9175510730,18620,18620,18620,18620,0
|
|
20230619,190300,9175510730,18620,18620,18620,18620,0
|
|
20230619,190200,9175510730,18620,18620,18620,18620,0
|
|
20230619,190100,9175510730,18620,18620,18620,18620,0
|
|
20230619,190000,9175510730,18620,18620,18620,18620,0
|
|
20230619,185900,9175510730,18620,18620,18620,18620,0
|
|
20230619,185800,9175510730,18620,18620,18620,18620,0
|
|
20230619,185700,9175510730,18620,18620,18620,18620,0
|
|
20230619,185600,9175510730,18620,18620,18620,18620,0
|
|
20230619,185500,9175510730,18620,18620,18620,18620,0
|
|
20230619,185400,9175510730,18620,18620,18620,18620,0
|
|
20230619,185300,9175510730,18620,18620,18620,18620,0
|
|
20230619,185200,9175510730,18620,18620,18620,18620,0
|
|
20230619,185100,9175510730,18620,18620,18620,18620,0
|
|
20230619,185000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,184900,9175510730,18620,18620,18620,18620,0
|
|
20230619,184800,9175510730,18620,18620,18620,18620,0
|
|
20230619,184700,9175510730,18620,18620,18620,18620,0
|
|
20230619,184600,9175510730,18620,18620,18620,18620,0
|
|
20230619,184500,9175510730,18620,18620,18620,18620,0
|
|
20230619,184400,9175510730,18620,18620,18620,18620,0
|
|
20230619,184300,9175510730,18620,18620,18620,18620,0
|
|
20230619,184200,9175510730,18620,18620,18620,18620,0
|
|
20230619,184100,9175510730,18620,18620,18620,18620,0
|
|
20230619,184000,9175510730,18620,18620,18620,18620,0
|
|
20230619,183900,9175510730,18620,18620,18620,18620,0
|
|
20230619,183800,9175510730,18620,18620,18620,18620,0
|
|
20230619,183700,9175510730,18620,18620,18620,18620,0
|
|
20230619,183600,9175510730,18620,18620,18620,18620,0
|
|
20230619,183500,9175510730,18620,18620,18620,18620,0
|
|
20230619,183400,9175510730,18620,18620,18620,18620,0
|
|
20230619,183300,9175510730,18620,18620,18620,18620,0
|
|
20230619,183200,9175510730,18620,18620,18620,18620,0
|
|
20230619,183100,9175510730,18620,18620,18620,18620,0
|
|
20230619,183000,9175510730,18620,18620,18620,18620,0
|
|
20230619,182900,9175510730,18620,18620,18620,18620,0
|
|
20230619,182800,9175510730,18620,18620,18620,18620,0
|
|
20230619,182700,9175510730,18620,18620,18620,18620,0
|
|
20230619,182600,9175510730,18620,18620,18620,18620,0
|
|
20230619,182500,9175510730,18620,18620,18620,18620,0
|
|
20230619,182400,9175510730,18620,18620,18620,18620,0
|
|
20230619,182300,9175510730,18620,18620,18620,18620,0
|
|
20230619,182200,9175510730,18620,18620,18620,18620,0
|
|
20230619,182100,9175510730,18620,18620,18620,18620,0
|
|
20230619,182000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,181900,9175510730,18620,18620,18620,18620,0
|
|
20230619,181800,9175510730,18620,18620,18620,18620,0
|
|
20230619,181700,9175510730,18620,18620,18620,18620,0
|
|
20230619,181600,9175510730,18620,18620,18620,18620,0
|
|
20230619,181500,9175510730,18620,18620,18620,18620,0
|
|
20230619,181400,9175510730,18620,18620,18620,18620,0
|
|
20230619,181300,9175510730,18620,18620,18620,18620,0
|
|
20230619,181200,9175510730,18620,18620,18620,18620,0
|
|
20230619,181100,9175510730,18620,18620,18620,18620,0
|
|
20230619,181000,9175510730,18620,18620,18620,18620,0
|
|
20230619,180900,9175510730,18620,18620,18620,18620,0
|
|
20230619,180800,9175510730,18620,18620,18620,18620,0
|
|
20230619,180700,9175510730,18620,18620,18620,18620,0
|
|
20230619,180600,9175510730,18620,18620,18620,18620,0
|
|
20230619,180500,9175510730,18620,18620,18620,18620,0
|
|
20230619,180400,9175510730,18620,18620,18620,18620,0
|
|
20230619,180300,9175510730,18620,18620,18620,18620,0
|
|
20230619,180200,9175510730,18620,18620,18620,18620,0
|
|
20230619,180100,9175510730,18620,18620,18620,18620,0
|
|
20230619,180000,9175510730,18620,18620,18620,18620,0
|
|
20230619,175900,9175510730,18620,18620,18620,18620,0
|
|
20230619,175800,9175510730,18620,18620,18620,18620,0
|
|
20230619,175700,9175510730,18620,18620,18620,18620,0
|
|
20230619,175600,9175510730,18620,18620,18620,18620,0
|
|
20230619,175500,9175510730,18620,18620,18620,18620,0
|
|
20230619,175400,9175510730,18620,18620,18620,18620,0
|
|
20230619,175300,9175510730,18620,18620,18620,18620,0
|
|
20230619,175200,9175510730,18620,18620,18620,18620,0
|
|
20230619,175100,9175510730,18620,18620,18620,18620,0
|
|
20230619,175000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,174900,9175510730,18620,18620,18620,18620,0
|
|
20230619,174800,9175510730,18620,18620,18620,18620,0
|
|
20230619,174700,9175510730,18620,18620,18620,18620,0
|
|
20230619,174600,9175510730,18620,18620,18620,18620,0
|
|
20230619,174500,9175510730,18620,18620,18620,18620,0
|
|
20230619,174400,9175510730,18620,18620,18620,18620,0
|
|
20230619,174300,9175510730,18620,18620,18620,18620,0
|
|
20230619,174200,9175510730,18620,18620,18620,18620,0
|
|
20230619,174100,9175510730,18620,18620,18620,18620,0
|
|
20230619,174000,9175510730,18620,18620,18620,18620,0
|
|
20230619,173900,9175510730,18620,18620,18620,18620,0
|
|
20230619,173800,9175510730,18620,18620,18620,18620,0
|
|
20230619,173700,9175510730,18620,18620,18620,18620,0
|
|
20230619,173600,9175510730,18620,18620,18620,18620,0
|
|
20230619,173500,9175510730,18620,18620,18620,18620,0
|
|
20230619,173400,9175510730,18620,18620,18620,18620,0
|
|
20230619,173300,9175510730,18620,18620,18620,18620,0
|
|
20230619,173200,9175510730,18620,18620,18620,18620,0
|
|
20230619,173100,9175510730,18620,18620,18620,18620,0
|
|
20230619,173000,9175510730,18620,18620,18620,18620,0
|
|
20230619,172900,9175510730,18620,18620,18620,18620,0
|
|
20230619,172800,9175510730,18620,18620,18620,18620,0
|
|
20230619,172700,9175510730,18620,18620,18620,18620,0
|
|
20230619,172600,9175510730,18620,18620,18620,18620,0
|
|
20230619,172500,9175510730,18620,18620,18620,18620,0
|
|
20230619,172400,9175510730,18620,18620,18620,18620,0
|
|
20230619,172300,9175510730,18620,18620,18620,18620,0
|
|
20230619,172200,9175510730,18620,18620,18620,18620,0
|
|
20230619,172100,9175510730,18620,18620,18620,18620,0
|
|
20230619,172000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,171900,9175510730,18620,18620,18620,18620,0
|
|
20230619,171800,9175510730,18620,18620,18620,18620,0
|
|
20230619,171700,9175510730,18620,18620,18620,18620,0
|
|
20230619,171600,9175510730,18620,18620,18620,18620,0
|
|
20230619,171500,9175510730,18620,18620,18620,18620,0
|
|
20230619,171400,9175510730,18620,18620,18620,18620,0
|
|
20230619,171300,9175510730,18620,18620,18620,18620,0
|
|
20230619,171200,9175510730,18620,18620,18620,18620,0
|
|
20230619,171100,9175510730,18620,18620,18620,18620,0
|
|
20230619,171000,9175510730,18620,18620,18620,18620,0
|
|
20230619,170900,9175510730,18620,18620,18620,18620,0
|
|
20230619,170800,9175510730,18620,18620,18620,18620,0
|
|
20230619,170700,9175510730,18620,18620,18620,18620,0
|
|
20230619,170600,9175510730,18620,18620,18620,18620,0
|
|
20230619,170500,9175510730,18620,18620,18620,18620,0
|
|
20230619,170400,9175510730,18620,18620,18620,18620,0
|
|
20230619,170300,9175510730,18620,18620,18620,18620,0
|
|
20230619,170200,9175510730,18620,18620,18620,18620,0
|
|
20230619,170100,9175510730,18620,18620,18620,18620,0
|
|
20230619,170000,9175510730,18620,18620,18620,18620,0
|
|
20230619,165900,9175510730,18620,18620,18620,18620,0
|
|
20230619,165800,9175510730,18620,18620,18620,18620,0
|
|
20230619,165700,9175510730,18620,18620,18620,18620,0
|
|
20230619,165600,9175510730,18620,18620,18620,18620,0
|
|
20230619,165500,9175510730,18620,18620,18620,18620,0
|
|
20230619,165400,9175510730,18620,18620,18620,18620,0
|
|
20230619,165300,9175510730,18620,18620,18620,18620,0
|
|
20230619,165200,9175510730,18620,18620,18620,18620,0
|
|
20230619,165100,9175510730,18620,18620,18620,18620,0
|
|
20230619,165000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,164900,9175510730,18620,18620,18620,18620,0
|
|
20230619,164800,9175510730,18620,18620,18620,18620,0
|
|
20230619,164700,9175510730,18620,18620,18620,18620,0
|
|
20230619,164600,9175510730,18620,18620,18620,18620,0
|
|
20230619,164500,9175510730,18620,18620,18620,18620,0
|
|
20230619,164400,9175510730,18620,18620,18620,18620,0
|
|
20230619,164300,9175510730,18620,18620,18620,18620,0
|
|
20230619,164200,9175510730,18620,18620,18620,18620,0
|
|
20230619,164100,9175510730,18620,18620,18620,18620,0
|
|
20230619,164000,9175510730,18620,18620,18620,18620,0
|
|
20230619,163900,9175510730,18620,18620,18620,18620,0
|
|
20230619,163800,9175510730,18620,18620,18620,18620,0
|
|
20230619,163700,9175510730,18620,18620,18620,18620,0
|
|
20230619,163600,9175510730,18620,18620,18620,18620,0
|
|
20230619,163500,9175510730,18620,18620,18620,18620,0
|
|
20230619,163400,9175510730,18620,18620,18620,18620,0
|
|
20230619,163300,9175510730,18620,18620,18620,18620,0
|
|
20230619,163200,9175510730,18620,18620,18620,18620,0
|
|
20230619,163100,9175510730,18620,18620,18620,18620,0
|
|
20230619,163000,9175510730,18620,18620,18620,18620,0
|
|
20230619,162900,9175510730,18620,18620,18620,18620,0
|
|
20230619,162800,9175510730,18620,18620,18620,18620,0
|
|
20230619,162700,9175510730,18620,18620,18620,18620,0
|
|
20230619,162600,9175510730,18620,18620,18620,18620,0
|
|
20230619,162500,9175510730,18620,18620,18620,18620,0
|
|
20230619,162400,9175510730,18620,18620,18620,18620,0
|
|
20230619,162300,9175510730,18620,18620,18620,18620,0
|
|
20230619,162200,9175510730,18620,18620,18620,18620,0
|
|
20230619,162100,9175510730,18620,18620,18620,18620,0
|
|
20230619,162000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,161900,9175510730,18620,18620,18620,18620,0
|
|
20230619,161800,9175510730,18620,18620,18620,18620,0
|
|
20230619,161700,9175510730,18620,18620,18620,18620,0
|
|
20230619,161600,9175510730,18620,18620,18620,18620,0
|
|
20230619,161500,9175510730,18620,18620,18620,18620,0
|
|
20230619,161400,9175510730,18620,18620,18620,18620,0
|
|
20230619,161300,9175510730,18620,18620,18620,18620,0
|
|
20230619,161200,9175510730,18620,18620,18620,18620,0
|
|
20230619,161100,9175510730,18620,18620,18620,18620,0
|
|
20230619,161000,9175510730,18620,18620,18620,18620,0
|
|
20230619,160900,9175510730,18620,18620,18620,18620,0
|
|
20230619,160800,9175510730,18620,18620,18620,18620,0
|
|
20230619,160700,9175510730,18620,18620,18620,18620,0
|
|
20230619,160600,9175510730,18620,18620,18620,18620,0
|
|
20230619,160500,9175510730,18620,18620,18620,18620,0
|
|
20230619,160400,9175510730,18620,18620,18620,18620,0
|
|
20230619,160300,9175510730,18620,18620,18620,18620,0
|
|
20230619,160200,9175510730,18620,18620,18620,18620,0
|
|
20230619,160100,9175510730,18620,18620,18620,18620,0
|
|
20230619,160000,9175510730,18620,18620,18620,18620,0
|
|
20230619,155900,9175510730,18620,18620,18620,18620,0
|
|
20230619,155800,9175510730,18620,18620,18620,18620,0
|
|
20230619,155700,9175510730,18620,18620,18620,18620,0
|
|
20230619,155600,9175510730,18620,18620,18620,18620,0
|
|
20230619,155500,9175510730,18620,18620,18620,18620,0
|
|
20230619,155400,9175510730,18620,18620,18620,18620,0
|
|
20230619,155300,9175510730,18620,18620,18620,18620,0
|
|
20230619,155200,9175510730,18620,18620,18620,18620,0
|
|
20230619,155100,9175510730,18620,18620,18620,18620,0
|
|
20230619,155000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,154900,9175510730,18620,18620,18620,18620,0
|
|
20230619,154800,9175510730,18620,18620,18620,18620,0
|
|
20230619,154700,9175510730,18620,18620,18620,18620,0
|
|
20230619,154600,9175510730,18620,18620,18620,18620,0
|
|
20230619,154500,9175510730,18620,18620,18620,18620,0
|
|
20230619,154400,9175510730,18620,18620,18620,18620,0
|
|
20230619,154300,9175510730,18620,18620,18620,18620,0
|
|
20230619,154200,9175510730,18620,18620,18620,18620,0
|
|
20230619,154100,9175510730,18620,18620,18620,18620,0
|
|
20230619,154000,9175510730,18620,18620,18620,18620,0
|
|
20230619,153900,9175510730,18620,18620,18620,18620,0
|
|
20230619,153800,9175510730,18620,18620,18620,18620,0
|
|
20230619,153700,9175510730,18620,18620,18620,18620,0
|
|
20230619,153600,9175510730,18620,18620,18620,18620,0
|
|
20230619,153500,9175510730,18620,18620,18620,18620,0
|
|
20230619,153400,9175510730,18620,18620,18620,18620,0
|
|
20230619,153300,9175510730,18620,18620,18620,18620,0
|
|
20230619,153200,9175510730,18620,18620,18620,18620,0
|
|
20230619,153100,9175510730,18620,18620,18620,18620,0
|
|
20230619,153000,9175510730,18620,18620,18620,18620,4443
|
|
20230619,152900,9092782070,18620,18620,18620,18620,0
|
|
20230619,152800,9092782070,18620,18620,18620,18620,0
|
|
20230619,152700,9092782070,18620,18620,18620,18620,0
|
|
20230619,152600,9092782070,18620,18620,18620,18620,0
|
|
20230619,152500,9092782070,18620,18620,18620,18620,0
|
|
20230619,152400,9092782070,18620,18620,18620,18620,0
|
|
20230619,152300,9092782070,18620,18620,18620,18620,0
|
|
20230619,152200,9092782070,18620,18620,18620,18620,0
|
|
20230619,152100,9092782070,18620,18620,18620,18620,0
|
|
20230619,152000,9092782070,18620,18620,18620,18620,0
|
|
20230619,151900,9092782070,18620,18620,18640,18620,272
|
|
20230619,151800,9087714190,18630,18640,18650,18620,1753
|
|
20230619,151700,9055043970,18640,18630,18650,18620,888
|
|
20230619,151600,9038487420,18620,18620,18650,18620,829
|
|
20230619,151500,9023039670,18620,18620,18630,18620,441
|
|
20230619,151400,9014825140,18620,18620,18630,18620,380
|
|
20230619,151300,9007746470,18620,18610,18630,18610,383
|
|
20230619,151200,9000615300,18610,18610,18620,18600,491
|
|
20230619,151100,8991479710,18620,18610,18620,18610,482
|
|
20230619,151000,8982508170,18610,18540,18620,18540,455
|
|
20230619,150900,8974058320,18530,18540,18550,18530,822
|
|
20230619,150800,8958816660,18550,18610,18630,18540,3590
|
|
20230619,150700,8892149380,18600,18620,18630,18600,1414
|
|
20230619,150600,8865838690,18630,18630,18640,18610,623
|
|
20230619,150500,8854233750,18610,18620,18640,18610,332
|
|
20230619,150400,8848051550,18620,18630,18630,18610,295
|
|
20230619,150300,8842559500,18610,18630,18650,18610,766
|
|
20230619,150200,8828286830,18630,18630,18640,18630,559
|
|
20230619,150100,8817868950,18630,18630,18650,18620,312
|
|
20230619,150000,8812053700,18630,18650,18650,18620,850
|
|
20230619,145900,8796211240,18640,18630,18640,18630,660
|
|
20230619,145800,8783909570,18630,18630,18640,18620,427
|
|
20230619,145700,8775954360,18630,18630,18630,18620,471
|
|
20230619,145600,8767182080,18620,18620,18640,18620,479
|
|
20230619,145500,8758258640,18620,18630,18630,18620,340
|
|
20230619,145400,8751925550,18630,18610,18630,18600,803
|
|
20230619,145300,8736974330,18610,18610,18620,18600,617
|
|
20230619,145200,8725491560,18610,18610,18620,18600,394
|
|
20230619,145100,8718159050,18620,18610,18620,18600,1037
|
|
20230619,145000,8698859720,18620,18610,18620,18610,272
|
|
20230619,144900,8693795690,18610,18610,18620,18610,609
|
|
20230619,144800,8682458190,18610,18610,18620,18600,857
|
|
20230619,144700,8666510050,18600,18600,18610,18600,979
|
|
20230619,144600,8648294810,18600,18600,18610,18600,543
|
|
20230619,144500,8638190790,18600,18620,18620,18590,1480
|
|
20230619,144400,8610660230,18620,18600,18630,18600,1014
|
|
20230619,144300,8591792530,18630,18640,18640,18600,2778
|
|
20230619,144200,8540071310,18640,18640,18660,18640,608
|
|
20230619,144100,8528735250,18640,18640,18660,18630,427
|
|
20230619,144000,8520774530,18650,18660,18660,18640,1276
|
|
20230619,143900,8496974850,18660,18650,18670,18650,538
|
|
20230619,143800,8486937160,18670,18650,18680,18640,552
|
|
20230619,143700,8476633130,18650,18670,18680,18640,843
|
|
20230619,143600,8460905370,18660,18670,18680,18650,720
|
|
20230619,143500,8447466560,18660,18670,18690,18660,885
|
|
20230619,143400,8430933030,18680,18670,18680,18660,458
|
|
20230619,143300,8422381100,18670,18690,18690,18660,611
|
|
20230619,143200,8410967830,18690,18680,18690,18670,2356
|
|
20230619,143100,8366942320,18670,18670,18690,18650,585
|
|
20230619,143000,8356017270,18670,18670,18690,18640,722
|
|
20230619,142900,8342537440,18670,18640,18680,18630,713
|
|
20230619,142800,8329231510,18640,18660,18680,18630,1551
|
|
20230619,142700,8300308390,18660,18660,18670,18630,1639
|
|
20230619,142600,8269729000,18670,18660,18670,18660,419
|
|
20230619,142500,8261907570,18660,18650,18670,18650,970
|
|
20230619,142400,8243806690,18650,18660,18660,18650,406
|
|
20230619,142300,8236233080,18660,18640,18670,18630,738
|
|
20230619,142200,8222467400,18630,18640,18670,18630,684
|
|
20230619,142100,8209710620,18640,18650,18660,18630,1199
|
|
20230619,142000,8187354520,18650,18640,18650,18620,610
|
|
20230619,141900,8175986380,18650,18650,18650,18630,640
|
|
20230619,141800,8164053020,18640,18640,18650,18630,751
|
|
20230619,141700,8150051430,18640,18620,18640,18620,672
|
|
20230619,141600,8137530240,18640,18640,18650,18620,1652
|
|
20230619,141500,8106745610,18640,18660,18660,18640,1572
|
|
20230619,141400,8077429110,18660,18640,18680,18620,1486
|
|
20230619,141300,8049729000,18640,18690,18700,18640,4586
|
|
20230619,141200,7964067940,18690,18700,18700,18690,769
|
|
20230619,141100,7949691260,18700,18690,18700,18690,660
|
|
20230619,141000,7937351640,18700,18690,18700,18680,1601
|
|
20230619,140900,7907423840,18690,18630,18690,18630,7375
|
|
20230619,140800,7769827720,18630,18580,18630,18580,5514
|
|
20230619,140700,7667180560,18580,18580,18590,18570,709
|
|
20230619,140600,7654002070,18580,18560,18590,18550,503
|
|
20230619,140500,7644659650,18560,18550,18560,18550,273
|
|
20230619,140400,7639593780,18540,18540,18550,18530,187
|
|
20230619,140300,7636125940,18540,18580,18580,18540,2619
|
|
20230619,140200,7587525430,18580,18570,18580,18560,220
|
|
20230619,140100,7583439100,18570,18570,18590,18540,582
|
|
20230619,140000,7572626650,18560,18550,18590,18540,507
|
|
20230619,135900,7563213260,18540,18540,18540,18530,312
|
|
20230619,135800,7557429180,18540,18550,18560,18520,355
|
|
20230619,135700,7550845470,18550,18560,18560,18530,267
|
|
20230619,135600,7545892070,18560,18570,18570,18540,447
|
|
20230619,135500,7537595230,18540,18540,18570,18530,198
|
|
20230619,135400,7533922850,18510,18500,18560,18500,280
|
|
20230619,135300,7528736880,18500,18530,18540,18490,12738
|
|
20230619,135200,7293058680,18520,18530,18540,18520,658
|
|
20230619,135100,7280865340,18530,18520,18540,18520,250
|
|
20230619,135000,7276233010,18520,18530,18540,18520,1201
|
|
20230619,134900,7253988750,18540,18550,18560,18540,337
|
|
20230619,134800,7247738060,18550,18560,18570,18550,678
|
|
20230619,134700,7235154650,18560,18560,18590,18560,124
|
|
20230619,134600,7232852430,18580,18540,18580,18540,269
|
|
20230619,134500,7227862570,18550,18530,18580,18530,654
|
|
20230619,134400,7215725740,18530,18530,18530,18530,339
|
|
20230619,134300,7209444070,18530,18530,18530,18520,323
|
|
20230619,134200,7203459920,18530,18530,18530,18520,506
|
|
20230619,134100,7194083750,18530,18530,18530,18520,616
|
|
20230619,134000,7182669740,18520,18520,18530,18520,686
|
|
20230619,133900,7169963980,18520,18530,18530,18520,775
|
|
20230619,133800,7155607440,18530,18530,18540,18530,161
|
|
20230619,133700,7152623530,18530,18560,18560,18520,2985
|
|
20230619,133600,7097291970,18560,18570,18580,18550,1090
|
|
20230619,133500,7077066550,18580,18560,18580,18560,146
|
|
20230619,133400,7074355530,18570,18580,18600,18560,731
|
|
20230619,133300,7060774770,18580,18590,18590,18550,780
|
|
20230619,133200,7046293540,18600,18590,18600,18590,315
|
|
20230619,133100,7040437080,18590,18590,18600,18590,190
|
|
20230619,133000,7036903780,18590,18580,18590,18580,573
|
|
20230619,132900,7026252270,18580,18580,18590,18580,139
|
|
20230619,132800,7023668500,18580,18590,18600,18580,695
|
|
20230619,132700,7010749050,18590,18590,18600,18580,158
|
|
20230619,132600,7007811320,18590,18570,18590,18570,700
|
|
20230619,132500,6994804030,18580,18570,18580,18570,1098
|
|
20230619,132400,6974412900,18570,18570,18590,18570,372
|
|
20230619,132300,6967500780,18580,18570,18580,18570,509
|
|
20230619,132200,6958043750,18580,18570,18580,18570,202
|
|
20230619,132100,6954290790,18570,18580,18580,18570,409
|
|
20230619,132000,6946691740,18570,18580,18590,18570,393
|
|
20230619,131900,6939389210,18580,18580,18580,18570,415
|
|
20230619,131800,6931678690,18570,18570,18580,18570,177
|
|
20230619,131700,6928390190,18570,18570,18580,18570,243
|
|
20230619,131600,6923875500,18580,18560,18580,18560,151
|
|
20230619,131500,6921070400,18560,18570,18570,18560,430
|
|
20230619,131400,6913085480,18560,18560,18570,18560,149
|
|
20230619,131300,6910319300,18550,18550,18560,18550,227
|
|
20230619,131200,6906106320,18550,18550,18560,18550,570
|
|
20230619,131100,6895528300,18550,18550,18560,18550,1571
|
|
20230619,131000,6866384260,18560,18560,18560,18550,717
|
|
20230619,130900,6853076870,18550,18550,18560,18550,440
|
|
20230619,130800,6844912390,18550,18550,18560,18550,518
|
|
20230619,130700,6835299400,18550,18570,18570,18550,1522
|
|
20230619,130600,6807050760,18570,18580,18580,18560,4467
|
|
20230619,130500,6724102130,18580,18590,18590,18580,916
|
|
20230619,130400,6707082040,18580,18590,18600,18580,697
|
|
20230619,130300,6694121560,18600,18600,18610,18580,674
|
|
20230619,130200,6681589210,18610,18600,18620,18600,98
|
|
20230619,130100,6679765460,18600,18610,18620,18600,435
|
|
20230619,130000,6671666720,18610,18610,18620,18610,375
|
|
20230619,125900,6664686500,18620,18610,18620,18610,430
|
|
20230619,125800,6656680170,18610,18610,18620,18610,150
|
|
20230619,125700,6653888490,18620,18610,18620,18610,516
|
|
20230619,125600,6644282990,18610,18620,18620,18610,261
|
|
20230619,125500,6639424260,18610,18590,18620,18590,1650
|
|
20230619,125400,6608729850,18600,18590,18600,18590,223
|
|
20230619,125300,6604582770,18600,18600,18600,18590,603
|
|
20230619,125200,6593367870,18590,18590,18600,18590,250
|
|
20230619,125100,6588718920,18600,18600,18600,18590,95
|
|
20230619,125000,6586952050,18590,18590,18600,18580,1188
|
|
20230619,124900,6564864100,18580,18580,18590,18580,108
|
|
20230619,124800,6562856750,18580,18540,18590,18540,1140
|
|
20230619,124700,6541684110,18550,18550,18550,18540,114
|
|
20230619,124600,6539569800,18550,18550,18550,18540,929
|
|
20230619,124500,6522337040,18550,18550,18550,18540,84
|
|
20230619,124400,6520778950,18550,18550,18550,18540,293
|
|
20230619,124300,6515345400,18550,18540,18550,18540,162
|
|
20230619,124200,6512340540,18550,18530,18550,18520,382
|
|
20230619,124100,6505261660,18530,18520,18530,18520,346
|
|
20230619,124000,6498850350,18520,18540,18540,18520,375
|
|
20230619,123900,6491902590,18540,18530,18550,18530,400
|
|
20230619,123800,6484485510,18540,18520,18540,18520,173
|
|
20230619,123700,6481279050,18530,18510,18580,18500,1330
|
|
20230619,123600,6456609950,18510,18500,18520,18500,179
|
|
20230619,123500,6453296710,18500,18550,18570,18500,1078
|
|
20230619,123400,6433311970,18540,18530,18570,18530,298
|
|
20230619,123300,6427783860,18530,18520,18570,18520,226
|
|
20230619,123200,6423592990,18520,18510,18530,18500,137
|
|
20230619,123100,6421056400,18500,18530,18540,18500,1404
|
|
20230619,123000,6395048890,18520,18520,18530,18520,213
|
|
20230619,122900,6391102240,18520,18520,18530,18520,61
|
|
20230619,122800,6389971980,18530,18510,18570,18510,3102
|
|
20230619,122700,6332492780,18500,18490,18500,18490,293
|
|
20230619,122600,6327072490,18500,18480,18500,18480,212
|
|
20230619,122500,6323153530,18480,18490,18500,18460,496
|
|
20230619,122400,6313985230,18490,18490,18500,18480,546
|
|
20230619,122300,6303890700,18490,18500,18510,18490,638
|
|
20230619,122200,6292088570,18500,18510,18520,18500,155
|
|
20230619,122100,6289218990,18510,18530,18530,18510,285
|
|
20230619,122000,6283938390,18520,18520,18520,18510,426
|
|
20230619,121900,6276048980,18510,18510,18520,18500,470
|
|
20230619,121800,6267346870,18520,18510,18520,18510,645
|
|
20230619,121700,6255406850,18510,18520,18530,18510,614
|
|
20230619,121600,6244033990,18530,18530,18530,18510,357
|
|
20230619,121500,6237419970,18520,18530,18530,18510,169
|
|
20230619,121400,6234289770,18530,18500,18530,18500,154
|
|
20230619,121300,6231438770,18500,18510,18530,18490,993
|
|
20230619,121200,6213048680,18500,18540,18540,18490,1897
|
|
20230619,121100,6177954160,18600,18540,18600,18540,1370
|
|
20230619,121000,6152507590,18540,18570,18570,18520,186
|
|
20230619,120900,6149059320,18570,18500,18570,18490,1354
|
|
20230619,120800,6123970090,18490,18500,18500,18490,267
|
|
20230619,120700,6119030930,18500,18490,18500,18480,384
|
|
20230619,120600,6111930540,18480,18480,18490,18480,711
|
|
20230619,120500,6098784270,18480,18490,18490,18480,301
|
|
20230619,120400,6093218910,18480,18480,18490,18470,401
|
|
20230619,120300,6085806950,18480,18490,18490,18480,220
|
|
20230619,120200,6081740520,18480,18480,18490,18480,386
|
|
20230619,120100,6074605580,18470,18480,18490,18470,292
|
|
20230619,120000,6069209010,18480,18470,18480,18470,344
|
|
20230619,115900,6062852530,18460,18450,18480,18450,290
|
|
20230619,115800,6057498680,18450,18460,18460,18450,580
|
|
20230619,115700,6046792190,18460,18450,18460,18450,265
|
|
20230619,115600,6041900820,18450,18460,18460,18450,444
|
|
20230619,115500,6033704720,18460,18460,18460,18440,509
|
|
20230619,115400,6024309890,18450,18450,18460,18450,115
|
|
20230619,115300,6022187400,18450,18460,18460,18440,834
|
|
20230619,115200,6006797310,18450,18470,18470,18450,710
|
|
20230619,115100,5993689070,18470,18480,18490,18460,848
|
|
20230619,115000,5978019400,18480,18490,18490,18480,533
|
|
20230619,114900,5968168340,18490,18480,18490,18470,976
|
|
20230619,114800,5950128990,18480,18520,18520,18480,1272
|
|
20230619,114700,5926599430,18520,18510,18530,18510,197
|
|
20230619,114600,5922951080,18520,18530,18530,18510,782
|
|
20230619,114500,5908468540,18520,18570,18570,18520,1530
|
|
20230619,114400,5880087000,18560,18560,18570,18560,493
|
|
20230619,114300,5870932090,18560,18570,18570,18560,143
|
|
20230619,114200,5868276810,18560,18560,18570,18560,245
|
|
20230619,114100,5863727320,18560,18560,18570,18560,160
|
|
20230619,114000,5860756380,18560,18570,18570,18540,479
|
|
20230619,113900,5851865550,18570,18540,18570,18540,425
|
|
20230619,113800,5843981660,18540,18540,18580,18540,155
|
|
20230619,113700,5841105450,18540,18520,18540,18510,346
|
|
20230619,113600,5834696630,18540,18530,18550,18520,510
|
|
20230619,113500,5825241610,18540,18580,18580,18520,494
|
|
20230619,113400,5816080680,18510,18540,18540,18500,2083
|
|
20230619,113300,5777519490,18520,18600,18610,18520,2862
|
|
20230619,113200,5724361960,18600,18660,18670,18600,4596
|
|
20230619,113100,5638714550,18660,18660,18680,18660,490
|
|
20230619,113000,5629567840,18670,18680,18680,18660,398
|
|
20230619,112900,5622137700,18680,18670,18680,18660,646
|
|
20230619,112800,5610075500,18660,18670,18670,18660,432
|
|
20230619,112700,5602011150,18660,18670,18680,18660,367
|
|
20230619,112600,5595159070,18660,18670,18670,18660,489
|
|
20230619,112500,5586029620,18660,18670,18670,18660,872
|
|
20230619,112400,5569754980,18660,18660,18670,18660,214
|
|
20230619,112300,5565759950,18670,18660,18670,18660,373
|
|
20230619,112200,5558796730,18660,18650,18660,18640,945
|
|
20230619,112100,5541167860,18650,18640,18650,18640,659
|
|
20230619,112000,5528877590,18640,18690,18690,18640,3924
|
|
20230619,111900,5455609570,18680,18680,18690,18680,513
|
|
20230619,111800,5446022040,18680,18690,18690,18680,732
|
|
20230619,111700,5432341960,18690,18680,18690,18670,601
|
|
20230619,111600,5421113660,18690,18680,18690,18680,1027
|
|
20230619,111500,5401921830,18690,18690,18690,18680,388
|
|
20230619,111400,5394671100,18690,18690,18690,18680,2175
|
|
20230619,111300,5354030230,18690,18690,18700,18690,495
|
|
20230619,111200,5344775150,18690,18680,18700,18670,2463
|
|
20230619,111100,5298745880,18670,18670,18680,18660,1590
|
|
20230619,111000,5269065340,18670,18690,18690,18670,790
|
|
20230619,110900,5254310680,18690,18680,18690,18680,771
|
|
20230619,110800,5239903860,18680,18690,18690,18680,241
|
|
20230619,110700,5235399600,18690,18680,18690,18680,681
|
|
20230619,110600,5222674430,18680,18690,18700,18680,220
|
|
20230619,110500,5218562320,18700,18670,18700,18670,4549
|
|
20230619,110400,5133550720,18670,18650,18680,18650,3701
|
|
20230619,110300,5064484990,18650,18630,18650,18630,1011
|
|
20230619,110200,5045634160,18640,18650,18650,18640,1024
|
|
20230619,110100,5026539470,18650,18630,18650,18630,1078
|
|
20230619,110000,5006444830,18630,18640,18640,18630,1086
|
|
20230619,105900,4986203720,18640,18640,18640,18630,385
|
|
20230619,105800,4979028530,18640,18620,18640,18620,713
|
|
20230619,105700,4965743990,18630,18630,18630,18620,202
|
|
20230619,105600,4961981900,18620,18630,18640,18620,1977
|
|
20230619,105500,4925146190,18630,18640,18640,18620,1064
|
|
20230619,105400,4905323290,18640,18630,18640,18630,212
|
|
20230619,105300,4901371660,18630,18620,18640,18620,919
|
|
20230619,105200,4884254620,18620,18610,18620,18600,324
|
|
20230619,105100,4878224470,18610,18620,18620,18610,650
|
|
20230619,105000,4866127100,18620,18610,18620,18610,277
|
|
20230619,104900,4860970960,18610,18580,18610,18580,1337
|
|
20230619,104800,4836108880,18570,18580,18580,18550,219
|
|
20230619,104700,4832041130,18580,18570,18580,18530,1119
|
|
20230619,104600,4811291200,18580,18570,18580,18570,185
|
|
20230619,104500,4807854250,18580,18580,18580,18550,964
|
|
20230619,104400,4789955340,18580,18590,18590,18580,153
|
|
20230619,104300,4787111950,18590,18580,18590,18570,123
|
|
20230619,104200,4784826450,18570,18570,18590,18570,596
|
|
20230619,104100,4773752270,18570,18560,18570,18560,656
|
|
20230619,104000,4761571070,18570,18570,18570,18560,1254
|
|
20230619,103900,4738288970,18580,18570,18600,18560,636
|
|
20230619,103800,4726474570,18570,18520,18570,18520,1511
|
|
20230619,103700,4698475830,18520,18560,18580,18510,11377
|
|
20230619,103600,4487535700,18560,18600,18600,18550,5100
|
|
20230619,103500,4392806030,18600,18630,18630,18590,1364
|
|
20230619,103400,4367429440,18620,18630,18630,18620,682
|
|
20230619,103300,4354725010,18640,18670,18670,18640,1261
|
|
20230619,103200,4331202740,18670,18670,18680,18670,328
|
|
20230619,103100,4325077130,18700,18680,18700,18670,6110
|
|
20230619,103000,4210871030,18680,18680,18690,18670,1163
|
|
20230619,102900,4189145970,18680,18680,18690,18680,2427
|
|
20230619,102800,4143806020,18670,18660,18680,18660,904
|
|
20230619,102700,4126927500,18650,18680,18680,18650,1985
|
|
20230619,102600,4089880030,18670,18670,18680,18670,1062
|
|
20230619,102500,4070049810,18670,18660,18680,18650,1398
|
|
20230619,102400,4043945580,18660,18620,18670,18610,3969
|
|
20230619,102300,3970013050,18620,18650,18670,18620,1087
|
|
20230619,102200,3949734100,18650,18680,18690,18650,2350
|
|
20230619,102100,3905854940,18680,18600,18690,18600,7325
|
|
20230619,102000,3769329400,18600,18620,18620,18590,999
|
|
20230619,101900,3750745350,18620,18570,18630,18570,5738
|
|
20230619,101800,3644002380,18550,18490,18600,18490,6977
|
|
20230619,101700,3514571390,18500,18490,18500,18490,3321
|
|
20230619,101600,3453133500,18490,18490,18500,18470,2219
|
|
20230619,101500,3412106870,18490,18430,18500,18430,10797
|
|
20230619,101400,3212437910,18430,18400,18430,18400,681
|
|
20230619,101300,3199894620,18400,18380,18400,18380,892
|
|
20230619,101200,3183484180,18380,18350,18380,18350,1665
|
|
20230619,101100,3152918230,18350,18310,18350,18310,1640
|
|
20230619,101000,3122879200,18300,18310,18310,18280,422
|
|
20230619,100900,3115156890,18300,18310,18310,18290,271
|
|
20230619,100800,3110197680,18310,18290,18310,18270,2156
|
|
20230619,100700,3070738110,18270,18240,18270,18240,983
|
|
20230619,100600,3052785650,18240,18250,18250,18240,327
|
|
20230619,100500,3046819560,18230,18270,18270,18230,424
|
|
20230619,100400,3039077620,18240,18250,18270,18240,102
|
|
20230619,100300,3037216430,18230,18290,18290,18230,582
|
|
20230619,100200,3026580470,18290,18300,18300,18290,705
|
|
20230619,100100,3013680140,18300,18290,18300,18290,393
|
|
20230619,100000,3006488430,18290,18300,18300,18290,160
|
|
20230619,095900,3003560620,18300,18290,18300,18240,256
|
|
20230619,095800,2998882130,18290,18250,18290,18220,825
|
|
20230619,095700,2983824690,18250,18300,18300,18220,1433
|
|
20230619,095600,2957645460,18290,18290,18290,18290,62
|
|
20230619,095500,2956511480,18300,18300,18300,18290,74
|
|
20230619,095400,2955157530,18300,18300,18310,18290,576
|
|
20230619,095300,2944618320,18300,18300,18300,18280,226
|
|
20230619,095200,2940482600,18300,18300,18310,18300,335
|
|
20230619,095100,2934349620,18270,18260,18270,18260,1300
|
|
20230619,095000,2910598650,18260,18260,18270,18260,426
|
|
20230619,094900,2902819710,18190,18190,18190,18190,11
|
|
20230619,094800,2902619620,18260,18240,18270,18230,1015
|
|
20230619,094700,2884100310,18240,18260,18260,18140,494
|
|
20230619,094600,2875108200,18260,18120,18260,18110,3259
|
|
20230619,094500,2815894510,18110,18130,18130,18100,1262
|
|
20230619,094400,2793048200,18120,18210,18210,18120,2707
|
|
20230619,094300,2743894700,18210,18240,18260,18210,1226
|
|
20230619,094200,2721542340,18250,18260,18260,18250,211
|
|
20230619,094100,2717690760,18270,18310,18310,18250,819
|
|
20230619,094000,2702725740,18290,18350,18350,18290,1242
|
|
20230619,093900,2679980900,18360,18360,18390,18340,1086
|
|
20230619,093800,2660028790,18340,18360,18370,18340,991
|
|
20230619,093700,2641839230,18370,18390,18390,18370,535
|
|
20230619,093600,2632006460,18390,18420,18430,18390,2575
|
|
20230619,093500,2584606550,18430,18430,18450,18420,1838
|
|
20230619,093400,2550712490,18420,18370,18420,18350,1962
|
|
20230619,093300,2514614720,18350,18380,18380,18350,1441
|
|
20230619,093200,2488163740,18380,18280,18380,18280,325
|
|
20230619,093100,2482200300,18280,18250,18280,18250,419
|
|
20230619,093000,2474549950,18250,18240,18260,18210,1423
|
|
20230619,092900,2448596510,18240,18240,18250,18200,567
|
|
20230619,092800,2438258060,18250,18230,18250,18230,224
|
|
20230619,092700,2434172950,18230,18270,18280,18230,2318
|
|
20230619,092600,2391883910,18270,18320,18320,18200,6709
|
|
20230619,092500,2269407320,18350,18370,18400,18310,4098
|
|
20230619,092400,2194320800,18370,18410,18410,18330,1233
|
|
20230619,092300,2171674200,18410,18430,18440,18340,1198
|
|
20230619,092200,2149635790,18430,18450,18450,18430,428
|
|
20230619,092100,2141742850,18450,18430,18450,18390,539
|
|
20230619,092000,2131807150,18430,18390,18430,18380,2935
|
|
20230619,091900,2077797040,18390,18400,18400,18370,843
|
|
20230619,091800,2062290580,18400,18320,18400,18290,2803
|
|
20230619,091700,2010828130,18320,18200,18320,18200,4023
|
|
20230619,091600,1937359070,18190,18230,18240,18170,2051
|
|
20230619,091500,1900013390,18230,18220,18290,18210,252
|
|
20230619,091400,1895420200,18220,18200,18220,18130,2683
|
|
20230619,091300,1846635400,18200,18260,18290,18200,2973
|
|
20230619,091200,1792405710,18270,18310,18320,18270,1725
|
|
20230619,091100,1760841840,18300,18440,18440,18290,3850
|
|
20230619,091000,1690154130,18440,18530,18560,18380,2226
|
|
20230619,090900,1648997120,18520,18570,18610,18380,10743
|
|
20230619,090800,1449467710,18570,18400,18570,18400,15018
|
|
20230619,090700,1171632170,18400,18450,18460,18390,7091
|
|
20230619,090600,1040956750,18450,18430,18480,18410,8674
|
|
20230619,090500,880866680,18430,18310,18490,18300,11873
|
|
20230619,090400,662347930,18310,18270,18330,18270,4962
|
|
20230619,090300,571549250,18270,18200,18300,18180,6712
|
|
20230619,090200,448946780,18200,18020,18250,18020,13704
|
|
20230619,090100,200222170,18020,17970,18020,17920,5475
|
|
20230619,090000,101785380,17970,17850,17970,17850,5614
|