633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193000,5228019980,9450,9450,9450,9450,10378
|
|
20230615,192900,5228019980,9450,9450,9450,9450,0
|
|
20230615,192800,5228019980,9450,9450,9450,9450,0
|
|
20230615,192700,5228019980,9450,9450,9450,9450,0
|
|
20230615,192600,5228019980,9450,9450,9450,9450,0
|
|
20230615,192500,5228019980,9450,9450,9450,9450,0
|
|
20230615,192400,5228019980,9450,9450,9450,9450,0
|
|
20230615,192300,5228019980,9450,9450,9450,9450,0
|
|
20230615,192200,5228019980,9450,9450,9450,9450,0
|
|
20230615,192100,5228019980,9450,9450,9450,9450,0
|
|
20230615,192000,5228019980,9450,9450,9450,9450,0
|
|
20230615,191900,5228019980,9450,9450,9450,9450,0
|
|
20230615,191800,5228019980,9450,9450,9450,9450,0
|
|
20230615,191700,5228019980,9450,9450,9450,9450,0
|
|
20230615,191600,5228019980,9450,9450,9450,9450,0
|
|
20230615,191500,5228019980,9450,9450,9450,9450,0
|
|
20230615,191400,5228019980,9450,9450,9450,9450,0
|
|
20230615,191300,5228019980,9450,9450,9450,9450,0
|
|
20230615,191200,5228019980,9450,9450,9450,9450,0
|
|
20230615,191100,5228019980,9450,9450,9450,9450,0
|
|
20230615,191000,5228019980,9450,9450,9450,9450,0
|
|
20230615,190900,5228019980,9450,9450,9450,9450,0
|
|
20230615,190800,5228019980,9450,9450,9450,9450,0
|
|
20230615,190700,5228019980,9450,9450,9450,9450,0
|
|
20230615,190600,5228019980,9450,9450,9450,9450,0
|
|
20230615,190500,5228019980,9450,9450,9450,9450,0
|
|
20230615,190400,5228019980,9450,9450,9450,9450,0
|
|
20230615,190300,5228019980,9450,9450,9450,9450,0
|
|
20230615,190200,5228019980,9450,9450,9450,9450,0
|
|
20230615,190100,5228019980,9450,9450,9450,9450,0
|
|
20230615,190000,5228019980,9450,9450,9450,9450,10378
|
|
20230615,185900,5228019980,9450,9450,9450,9450,0
|
|
20230615,185800,5228019980,9450,9450,9450,9450,0
|
|
20230615,185700,5228019980,9450,9450,9450,9450,0
|
|
20230615,185600,5228019980,9450,9450,9450,9450,0
|
|
20230615,185500,5228019980,9450,9450,9450,9450,0
|
|
20230615,185400,5228019980,9450,9450,9450,9450,0
|
|
20230615,185300,5228019980,9450,9450,9450,9450,0
|
|
20230615,185200,5228019980,9450,9450,9450,9450,0
|
|
20230615,185100,5228019980,9450,9450,9450,9450,0
|
|
20230615,185000,5228019980,9450,9450,9450,9450,0
|
|
20230615,184900,5228019980,9450,9450,9450,9450,0
|
|
20230615,184800,5228019980,9450,9450,9450,9450,0
|
|
20230615,184700,5228019980,9450,9450,9450,9450,0
|
|
20230615,184600,5228019980,9450,9450,9450,9450,0
|
|
20230615,184500,5228019980,9450,9450,9450,9450,0
|
|
20230615,184400,5228019980,9450,9450,9450,9450,0
|
|
20230615,184300,5228019980,9450,9450,9450,9450,0
|
|
20230615,184200,5228019980,9450,9450,9450,9450,0
|
|
20230615,184100,5228019980,9450,9450,9450,9450,0
|
|
20230615,184000,5228019980,9450,9450,9450,9450,0
|
|
20230615,183900,5228019980,9450,9450,9450,9450,0
|
|
20230615,183800,5228019980,9450,9450,9450,9450,0
|
|
20230615,183700,5228019980,9450,9450,9450,9450,0
|
|
20230615,183600,5228019980,9450,9450,9450,9450,0
|
|
20230615,183500,5228019980,9450,9450,9450,9450,0
|
|
20230615,183400,5228019980,9450,9450,9450,9450,0
|
|
20230615,183300,5228019980,9450,9450,9450,9450,0
|
|
20230615,183200,5228019980,9450,9450,9450,9450,0
|
|
20230615,183100,5228019980,9450,9450,9450,9450,0
|
|
20230615,183000,5228019980,9450,9450,9450,9450,10378
|
|
20230615,182900,5228019980,9450,9450,9450,9450,0
|
|
20230615,182800,5228019980,9450,9450,9450,9450,0
|
|
20230615,182700,5228019980,9450,9450,9450,9450,0
|
|
20230615,182600,5228019980,9450,9450,9450,9450,0
|
|
20230615,182500,5228019980,9450,9450,9450,9450,0
|
|
20230615,182400,5228019980,9450,9450,9450,9450,0
|
|
20230615,182300,5228019980,9450,9450,9450,9450,0
|
|
20230615,182200,5228019980,9450,9450,9450,9450,0
|
|
20230615,182100,5228019980,9450,9450,9450,9450,0
|
|
20230615,182000,5228019980,9450,9450,9450,9450,0
|
|
20230615,181900,5228019980,9450,9450,9450,9450,0
|
|
20230615,181800,5228019980,9450,9450,9450,9450,0
|
|
20230615,181700,5228019980,9450,9450,9450,9450,0
|
|
20230615,181600,5228019980,9450,9450,9450,9450,0
|
|
20230615,181500,5228019980,9450,9450,9450,9450,0
|
|
20230615,181400,5228019980,9450,9450,9450,9450,0
|
|
20230615,181300,5228019980,9450,9450,9450,9450,0
|
|
20230615,181200,5228019980,9450,9450,9450,9450,0
|
|
20230615,181100,5228019980,9450,9450,9450,9450,0
|
|
20230615,181000,5228019980,9450,9450,9450,9450,0
|
|
20230615,180900,5228019980,9450,9450,9450,9450,0
|
|
20230615,180800,5228019980,9450,9450,9450,9450,0
|
|
20230615,180700,5228019980,9450,9450,9450,9450,0
|
|
20230615,180600,5228019980,9450,9450,9450,9450,0
|
|
20230615,180500,5228019980,9450,9450,9450,9450,0
|
|
20230615,180400,5228019980,9450,9450,9450,9450,0
|
|
20230615,180300,5228019980,9450,9450,9450,9450,0
|
|
20230615,180200,5228019980,9450,9450,9450,9450,0
|
|
20230615,180100,5228019980,9450,9450,9450,9450,0
|
|
20230615,180000,5228019980,9450,9450,9450,9450,10378
|
|
20230615,175900,5228019980,9450,9450,9450,9450,0
|
|
20230615,175800,5228019980,9450,9450,9450,9450,0
|
|
20230615,175700,5228019980,9450,9450,9450,9450,0
|
|
20230615,175600,5228019980,9450,9450,9450,9450,0
|
|
20230615,175500,5228019980,9450,9450,9450,9450,0
|
|
20230615,175400,5228019980,9450,9450,9450,9450,0
|
|
20230615,175300,5228019980,9450,9450,9450,9450,0
|
|
20230615,175200,5228019980,9450,9450,9450,9450,0
|
|
20230615,175100,5228019980,9450,9450,9450,9450,0
|
|
20230615,175000,5228019980,9450,9450,9450,9450,0
|
|
20230615,174900,5228019980,9450,9450,9450,9450,0
|
|
20230615,174800,5228019980,9450,9450,9450,9450,0
|
|
20230615,174700,5228019980,9450,9450,9450,9450,0
|
|
20230615,174600,5228019980,9450,9450,9450,9450,0
|
|
20230615,174500,5228019980,9450,9450,9450,9450,0
|
|
20230615,174400,5228019980,9450,9450,9450,9450,0
|
|
20230615,174300,5228019980,9450,9450,9450,9450,0
|
|
20230615,174200,5228019980,9450,9450,9450,9450,0
|
|
20230615,174100,5228019980,9450,9450,9450,9450,0
|
|
20230615,174000,5228019980,9450,9450,9450,9450,0
|
|
20230615,173900,5228019980,9450,9450,9450,9450,0
|
|
20230615,173800,5228019980,9450,9450,9450,9450,0
|
|
20230615,173700,5228019980,9450,9450,9450,9450,0
|
|
20230615,173600,5228019980,9450,9450,9450,9450,0
|
|
20230615,173500,5228019980,9450,9450,9450,9450,0
|
|
20230615,173400,5228019980,9450,9450,9450,9450,0
|
|
20230615,173300,5228019980,9450,9450,9450,9450,0
|
|
20230615,173200,5228019980,9450,9450,9450,9450,0
|
|
20230615,173100,5228019980,9450,9450,9450,9450,0
|
|
20230615,173000,5228019980,9450,9450,9450,9450,10378
|
|
20230615,172900,5228019980,9450,9450,9450,9450,0
|
|
20230615,172800,5228019980,9450,9450,9450,9450,0
|
|
20230615,172700,5228019980,9450,9450,9450,9450,0
|
|
20230615,172600,5228019980,9450,9450,9450,9450,0
|
|
20230615,172500,5228019980,9450,9450,9450,9450,0
|
|
20230615,172400,5228019980,9450,9450,9450,9450,0
|
|
20230615,172300,5228019980,9450,9450,9450,9450,0
|
|
20230615,172200,5228019980,9450,9450,9450,9450,0
|
|
20230615,172100,5228019980,9450,9450,9450,9450,0
|
|
20230615,172000,5228019980,9450,9450,9450,9450,0
|
|
20230615,171900,5228019980,9450,9450,9450,9450,0
|
|
20230615,171800,5228019980,9450,9450,9450,9450,0
|
|
20230615,171700,5228019980,9450,9450,9450,9450,0
|
|
20230615,171600,5228019980,9450,9450,9450,9450,0
|
|
20230615,171500,5228019980,9450,9450,9450,9450,0
|
|
20230615,171400,5228019980,9450,9450,9450,9450,0
|
|
20230615,171300,5228019980,9450,9450,9450,9450,0
|
|
20230615,171200,5228019980,9450,9450,9450,9450,0
|
|
20230615,171100,5228019980,9450,9450,9450,9450,0
|
|
20230615,171000,5228019980,9450,9450,9450,9450,0
|
|
20230615,170900,5228019980,9450,9450,9450,9450,0
|
|
20230615,170800,5228019980,9450,9450,9450,9450,0
|
|
20230615,170700,5228019980,9450,9450,9450,9450,0
|
|
20230615,170600,5228019980,9450,9450,9450,9450,0
|
|
20230615,170500,5228019980,9450,9450,9450,9450,0
|
|
20230615,170400,5228019980,9450,9450,9450,9450,0
|
|
20230615,170300,5228019980,9450,9450,9450,9450,0
|
|
20230615,170200,5228019980,9450,9450,9450,9450,0
|
|
20230615,170100,5228019980,9450,9450,9450,9450,0
|
|
20230615,170000,5228019980,9450,9450,9450,9450,10378
|
|
20230615,165900,5228019980,9450,9450,9450,9450,0
|
|
20230615,165800,5228019980,9450,9450,9450,9450,0
|
|
20230615,165700,5228019980,9450,9450,9450,9450,0
|
|
20230615,165600,5228019980,9450,9450,9450,9450,0
|
|
20230615,165500,5228019980,9450,9450,9450,9450,0
|
|
20230615,165400,5228019980,9450,9450,9450,9450,0
|
|
20230615,165300,5228019980,9450,9450,9450,9450,0
|
|
20230615,165200,5228019980,9450,9450,9450,9450,0
|
|
20230615,165100,5228019980,9450,9450,9450,9450,0
|
|
20230615,165000,5228019980,9450,9450,9450,9450,0
|
|
20230615,164900,5228019980,9450,9450,9450,9450,0
|
|
20230615,164800,5228019980,9450,9450,9450,9450,0
|
|
20230615,164700,5228019980,9450,9450,9450,9450,0
|
|
20230615,164600,5228019980,9450,9450,9450,9450,0
|
|
20230615,164500,5228019980,9450,9450,9450,9450,0
|
|
20230615,164400,5228019980,9450,9450,9450,9450,0
|
|
20230615,164300,5228019980,9450,9450,9450,9450,0
|
|
20230615,164200,5228019980,9450,9450,9450,9450,0
|
|
20230615,164100,5228019980,9450,9450,9450,9450,0
|
|
20230615,164000,5228019980,9450,9450,9450,9450,0
|
|
20230615,163900,5228019980,9450,9450,9450,9450,0
|
|
20230615,163800,5228019980,9450,9450,9450,9450,0
|
|
20230615,163700,5228019980,9450,9450,9450,9450,0
|
|
20230615,163600,5228019980,9450,9450,9450,9450,0
|
|
20230615,163500,5228019980,9450,9450,9450,9450,0
|
|
20230615,163400,5228019980,9450,9450,9450,9450,0
|
|
20230615,163300,5228019980,9450,9450,9450,9450,0
|
|
20230615,163200,5228019980,9450,9450,9450,9450,0
|
|
20230615,163100,5228019980,9450,9450,9450,9450,0
|
|
20230615,163000,5228019980,9450,9450,9450,9450,10378
|
|
20230615,162900,5228019980,9450,9450,9450,9450,0
|
|
20230615,162800,5228019980,9450,9450,9450,9450,0
|
|
20230615,162700,5228019980,9450,9450,9450,9450,0
|
|
20230615,162600,5228019980,9450,9450,9450,9450,0
|
|
20230615,162500,5228019980,9450,9450,9450,9450,0
|
|
20230615,162400,5228019980,9450,9450,9450,9450,0
|
|
20230615,162300,5228019980,9450,9450,9450,9450,0
|
|
20230615,162200,5228019980,9450,9450,9450,9450,0
|
|
20230615,162100,5228019980,9450,9450,9450,9450,0
|
|
20230615,162000,5228019980,9450,9450,9450,9450,0
|
|
20230615,161900,5228019980,9450,9450,9450,9450,0
|
|
20230615,161800,5228019980,9450,9450,9450,9450,0
|
|
20230615,161700,5228019980,9450,9450,9450,9450,0
|
|
20230615,161600,5228019980,9450,9450,9450,9450,0
|
|
20230615,161500,5228019980,9450,9450,9450,9450,0
|
|
20230615,161400,5228019980,9450,9450,9450,9450,0
|
|
20230615,161300,5228019980,9450,9450,9450,9450,0
|
|
20230615,161200,5228019980,9450,9450,9450,9450,0
|
|
20230615,161100,5228019980,9450,9450,9450,9450,0
|
|
20230615,161000,5228019980,9450,9450,9450,9450,0
|
|
20230615,160900,5228019980,9450,9450,9450,9450,0
|
|
20230615,160800,5228019980,9450,9450,9450,9450,0
|
|
20230615,160700,5228019980,9450,9450,9450,9450,0
|
|
20230615,160600,5228019980,9450,9450,9450,9450,0
|
|
20230615,160500,5228019980,9450,9450,9450,9450,0
|
|
20230615,160400,5228019980,9450,9450,9450,9450,0
|
|
20230615,160300,5228019980,9450,9450,9450,9450,0
|
|
20230615,160200,5228019980,9450,9450,9450,9450,0
|
|
20230615,160100,5228019980,9450,9450,9450,9450,0
|
|
20230615,160000,5228019980,9450,9450,9450,9450,10378
|
|
20230615,155900,5228019980,9450,9450,9450,9450,0
|
|
20230615,155800,5228019980,9450,9450,9450,9450,0
|
|
20230615,155700,5228019980,9450,9450,9450,9450,0
|
|
20230615,155600,5228019980,9450,9450,9450,9450,0
|
|
20230615,155500,5228019980,9450,9450,9450,9450,0
|
|
20230615,155400,5228019980,9450,9450,9450,9450,0
|
|
20230615,155300,5228019980,9450,9450,9450,9450,0
|
|
20230615,155200,5228019980,9450,9450,9450,9450,0
|
|
20230615,155100,5228019980,9450,9450,9450,9450,0
|
|
20230615,155000,5228019980,9450,9450,9450,9450,0
|
|
20230615,154900,5228019980,9450,9450,9450,9450,0
|
|
20230615,154800,5228019980,9450,9450,9450,9450,0
|
|
20230615,154700,5228019980,9450,9450,9450,9450,0
|
|
20230615,154600,5228019980,9450,9450,9450,9450,0
|
|
20230615,154500,5228019980,9450,9450,9450,9450,0
|
|
20230615,154400,5228019980,9450,9450,9450,9450,0
|
|
20230615,154300,5228019980,9450,9450,9450,9450,0
|
|
20230615,154200,5228019980,9450,9450,9450,9450,0
|
|
20230615,154100,5228019980,9450,9450,9450,9450,0
|
|
20230615,154000,5228019980,9450,9450,9450,9450,0
|
|
20230615,153900,5228019980,9450,9450,9450,9450,0
|
|
20230615,153800,5228019980,9450,9450,9450,9450,0
|
|
20230615,153700,5228019980,9450,9450,9450,9450,0
|
|
20230615,153600,5228019980,9450,9450,9450,9450,0
|
|
20230615,153500,5228019980,9450,9450,9450,9450,0
|
|
20230615,153400,5228019980,9450,9450,9450,9450,0
|
|
20230615,153300,5228019980,9450,9450,9450,9450,0
|
|
20230615,153200,5228019980,9450,9450,9450,9450,0
|
|
20230615,153100,5228019980,9450,9450,9450,9450,0
|
|
20230615,153000,5228019980,9450,9450,9450,9450,20756
|
|
20230615,152900,5129947880,9440,9440,9440,9440,0
|
|
20230615,152800,5129947880,9440,9440,9440,9440,0
|
|
20230615,152700,5129947880,9440,9440,9440,9440,0
|
|
20230615,152600,5129947880,9440,9440,9440,9440,0
|
|
20230615,152500,5129947880,9440,9440,9440,9440,0
|
|
20230615,152400,5129947880,9440,9440,9440,9440,0
|
|
20230615,152300,5129947880,9440,9440,9440,9440,0
|
|
20230615,152200,5129947880,9440,9440,9440,9440,0
|
|
20230615,152100,5129947880,9440,9440,9440,9440,0
|
|
20230615,152000,5129947880,9440,9440,9440,9440,0
|
|
20230615,151900,5129947880,9440,9420,9450,9410,4198
|
|
20230615,151800,5090333720,9420,9410,9440,9410,1861
|
|
20230615,151700,5072800790,9410,9410,9420,9410,562
|
|
20230615,151600,5067512360,9410,9420,9420,9410,1085
|
|
20230615,151500,5057302310,9410,9420,9420,9410,661
|
|
20230615,151400,5051082050,9430,9420,9430,9410,901
|
|
20230615,151300,5042602180,9410,9400,9430,9390,2579
|
|
20230615,151200,5018344050,9390,9400,9400,9390,974
|
|
20230615,151100,5009188970,9400,9420,9420,9400,1132
|
|
20230615,151000,4998535950,9420,9410,9420,9400,1225
|
|
20230615,150900,4987015700,9410,9410,9420,9410,673
|
|
20230615,150800,4980678640,9420,9420,9420,9410,381
|
|
20230615,150700,4977089650,9430,9400,9430,9400,2192
|
|
20230615,150600,4956477760,9400,9390,9400,9370,1120
|
|
20230615,150500,4945962420,9390,9390,9390,9380,1063
|
|
20230615,150400,4935985850,9390,9370,9390,9370,159
|
|
20230615,150300,4934495440,9380,9390,9400,9380,5180
|
|
20230615,150200,4885904110,9390,9390,9400,9390,1403
|
|
20230615,150100,4872727440,9390,9400,9400,9370,2499
|
|
20230615,150000,4849300850,9380,9400,9400,9370,1411
|
|
20230615,145900,4836063550,9390,9400,9400,9390,790
|
|
20230615,145800,4828637850,9400,9430,9440,9400,2392
|
|
20230615,145700,4806134550,9430,9400,9430,9390,5649
|
|
20230615,145600,4752993880,9400,9380,9400,9380,2495
|
|
20230615,145500,4729578420,9370,9370,9380,9370,723
|
|
20230615,145400,4722802370,9370,9380,9380,9370,556
|
|
20230615,145300,4717588240,9380,9370,9380,9370,898
|
|
20230615,145200,4709173020,9360,9370,9370,9360,520
|
|
20230615,145100,4704301630,9370,9360,9370,9360,1241
|
|
20230615,145000,4692685810,9370,9370,9370,9370,215
|
|
20230615,144900,4690671260,9370,9380,9380,9370,109
|
|
20230615,144800,4689649730,9390,9360,9390,9340,1945
|
|
20230615,144700,4671432110,9360,9370,9380,9360,1612
|
|
20230615,144600,4656328650,9360,9360,9370,9360,716
|
|
20230615,144500,4649621880,9370,9370,9370,9370,70
|
|
20230615,144400,4648965980,9370,9380,9390,9350,975
|
|
20230615,144300,4639828380,9380,9370,9390,9370,1020
|
|
20230615,144200,4630263030,9370,9290,9370,9290,8014
|
|
20230615,144100,4555541620,9280,9280,9280,9280,569
|
|
20230615,144000,4550261300,9280,9260,9280,9260,3724
|
|
20230615,143900,4515768180,9260,9260,9260,9250,998
|
|
20230615,143800,4506534810,9260,9260,9260,9260,50
|
|
20230615,143700,4506071810,9260,9260,9260,9260,468
|
|
20230615,143600,4501738130,9260,9250,9260,9250,738
|
|
20230615,143500,4494909980,9260,9250,9260,9250,503
|
|
20230615,143400,4490257200,9250,9260,9260,9250,941
|
|
20230615,143300,4481552910,9260,9260,9260,9250,1083
|
|
20230615,143200,4471524730,9260,9260,9260,9260,1201
|
|
20230615,143100,4460403470,9260,9260,9260,9260,375
|
|
20230615,143000,4456930970,9270,9270,9270,9270,391
|
|
20230615,142900,4453306400,9270,9270,9270,9270,72
|
|
20230615,142800,4452638960,9270,9270,9270,9270,22
|
|
20230615,142700,4452435020,9270,9270,9270,9270,332
|
|
20230615,142600,4449357380,9270,9270,9270,9270,193
|
|
20230615,142500,4447568270,9270,9280,9280,9270,22
|
|
20230615,142400,4447364310,9280,9280,9280,9270,143
|
|
20230615,142300,4446037570,9270,9270,9280,9270,295
|
|
20230615,142200,4443300860,9270,9280,9280,9270,514
|
|
20230615,142100,4438534340,9280,9280,9280,9280,40
|
|
20230615,142000,4438163140,9280,9280,9280,9280,143
|
|
20230615,141900,4436836100,9280,9270,9280,9270,410
|
|
20230615,141800,4433035390,9270,9260,9270,9260,15
|
|
20230615,141700,4432896350,9270,9260,9270,9260,388
|
|
20230615,141600,4429303370,9270,9270,9270,9270,276
|
|
20230615,141500,4426744850,9280,9260,9280,9260,193
|
|
20230615,141400,4424957570,9260,9280,9280,9260,681
|
|
20230615,141300,4418645510,9270,9280,9280,9270,453
|
|
20230615,141200,4414442680,9280,9270,9290,9270,354
|
|
20230615,141100,4411157560,9280,9280,9290,9280,257
|
|
20230615,141000,4408772350,9280,9280,9290,9280,329
|
|
20230615,140900,4405719130,9290,9280,9290,9280,207
|
|
20230615,140800,4403796750,9290,9280,9290,9280,859
|
|
20230615,140700,4395825210,9290,9280,9290,9280,302
|
|
20230615,140600,4393020630,9290,9270,9300,9270,3225
|
|
20230615,140500,4363107070,9270,9250,9270,9250,1426
|
|
20230615,140400,4349902190,9250,9250,9250,9240,560
|
|
20230615,140300,4344722290,9250,9250,9250,9250,408
|
|
20230615,140200,4340948290,9260,9260,9260,9260,30
|
|
20230615,140100,4340670490,9250,9240,9260,9240,2180
|
|
20230615,140000,4320500910,9240,9240,9240,9240,0
|
|
20230615,135900,4320500910,9240,9240,9240,9240,33
|
|
20230615,135800,4320195990,9240,9250,9260,9240,789
|
|
20230615,135700,4312902030,9260,9250,9260,9250,219
|
|
20230615,135600,4310876260,9250,9250,9260,9250,530
|
|
20230615,135500,4305973750,9250,9250,9250,9250,1
|
|
20230615,135400,4305964500,9260,9250,9260,9240,344
|
|
20230615,135300,4302780440,9250,9250,9250,9250,2149
|
|
20230615,135200,4282902190,9250,9250,9250,9240,1176
|
|
20230615,135100,4272024950,9250,9250,9260,9230,701
|
|
20230615,135000,4265544770,9260,9270,9270,9260,828
|
|
20230615,134900,4257872340,9270,9220,9270,9220,5111
|
|
20230615,134800,4210626930,9220,9220,9220,9210,243
|
|
20230615,134700,4208386670,9220,9220,9220,9220,1
|
|
20230615,134600,4208377450,9210,9210,9210,9200,470
|
|
20230615,134500,4204049590,9220,9220,9220,9220,105
|
|
20230615,134400,4203081490,9220,9210,9220,9200,997
|
|
20230615,134300,4193894270,9220,9220,9220,9220,10
|
|
20230615,134200,4193802070,9220,9220,9220,9220,18
|
|
20230615,134100,4193636110,9220,9210,9220,9210,505
|
|
20230615,134000,4188984950,9210,9210,9210,9200,1218
|
|
20230615,133900,4177768320,9200,9200,9200,9200,144
|
|
20230615,133800,4176443520,9200,9200,9200,9200,106
|
|
20230615,133700,4175468320,9200,9200,9200,9200,320
|
|
20230615,133600,4172524320,9200,9190,9200,9190,226
|
|
20230615,133500,4170447170,9200,9210,9210,9200,6
|
|
20230615,133400,4170391960,9210,9190,9210,9190,7
|
|
20230615,133300,4170327590,9180,9180,9180,9180,100
|
|
20230615,133200,4169409590,9200,9200,9200,9200,20
|
|
20230615,133100,4169225590,9210,9190,9210,9180,486
|
|
20230615,133000,4164760350,9210,9210,9210,9210,133
|
|
20230615,132900,4163535420,9210,9210,9210,9210,0
|
|
20230615,132800,4163535420,9210,9200,9210,9200,386
|
|
20230615,132700,4159984210,9210,9210,9210,9210,19
|
|
20230615,132600,4159809220,9200,9200,9200,9200,697
|
|
20230615,132500,4153396820,9190,9180,9190,9180,604
|
|
20230615,132400,4147848650,9180,9180,9180,9180,269
|
|
20230615,132300,4145379230,9180,9180,9190,9180,73
|
|
20230615,132200,4144708670,9190,9190,9190,9180,347
|
|
20230615,132100,4141521440,9200,9200,9200,9200,2
|
|
20230615,132000,4141503040,9200,9190,9200,9190,1099
|
|
20230615,131900,4131403220,9190,9200,9200,9190,135
|
|
20230615,131800,4130162240,9190,9190,9190,9190,2090
|
|
20230615,131700,4110955140,9180,9180,9180,9180,144
|
|
20230615,131600,4109633220,9200,9200,9200,9200,4
|
|
20230615,131500,4109596420,9180,9170,9180,9170,44
|
|
20230615,131400,4109192930,9170,9170,9170,9170,27
|
|
20230615,131300,4108945340,9200,9190,9200,9170,185
|
|
20230615,131200,4107243830,9190,9160,9190,9150,2330
|
|
20230615,131100,4085905940,9170,9180,9180,9170,2359
|
|
20230615,131000,4064268660,9180,9190,9190,9180,841
|
|
20230615,130900,4056539980,9200,9190,9200,9190,166
|
|
20230615,130800,4055012810,9190,9200,9200,9190,162
|
|
20230615,130700,4053523310,9200,9200,9200,9200,108
|
|
20230615,130600,4052529710,9200,9200,9200,9200,1
|
|
20230615,130500,4052520510,9200,9200,9200,9200,890
|
|
20230615,130400,4044332510,9200,9210,9210,9200,404
|
|
20230615,130300,4040614210,9210,9210,9210,9210,227
|
|
20230615,130200,4038523540,9210,9210,9210,9210,13
|
|
20230615,130100,4038403810,9200,9200,9200,9200,93
|
|
20230615,130000,4037548210,9200,9200,9200,9200,98
|
|
20230615,125900,4036646610,9200,9200,9200,9200,3
|
|
20230615,125800,4036619010,9150,9160,9160,9150,3369
|
|
20230615,125700,4005783430,9170,9190,9190,9160,2590
|
|
20230615,125600,3982018060,9190,9200,9200,9190,418
|
|
20230615,125500,3978172560,9200,9200,9200,9200,12
|
|
20230615,125400,3978062160,9200,9200,9200,9200,534
|
|
20230615,125300,3973149360,9200,9210,9210,9200,184
|
|
20230615,125200,3971455220,9210,9220,9220,9210,158
|
|
20230615,125100,3969999940,9220,9220,9220,9220,803
|
|
20230615,125000,3962596280,9230,9240,9240,9230,1161
|
|
20230615,124900,3951875200,9240,9240,9240,9240,4
|
|
20230615,124800,3951838240,9240,9240,9240,9240,940
|
|
20230615,124700,3943152640,9240,9230,9240,9230,12
|
|
20230615,124600,3943041770,9220,9210,9220,9210,299
|
|
20230615,124500,3940287770,9190,9210,9210,9190,526
|
|
20230615,124400,3935451250,9210,9200,9210,9200,377
|
|
20230615,124300,3931982790,9190,9200,9200,9190,999
|
|
20230615,124200,3922796920,9200,9200,9200,9200,201
|
|
20230615,124100,3920947720,9200,9200,9200,9190,840
|
|
20230615,124000,3913225280,9200,9180,9200,9180,222
|
|
20230615,123900,3911183550,9190,9200,9200,9190,45
|
|
20230615,123800,3910769700,9200,9190,9200,9190,135
|
|
20230615,123700,3909528540,9190,9190,9190,9190,39
|
|
20230615,123600,3909170130,9190,9190,9190,9190,299
|
|
20230615,123500,3906422320,9190,9190,9190,9190,17
|
|
20230615,123400,3906266090,9190,9180,9190,9180,2034
|
|
20230615,123300,3887590550,9190,9190,9190,9190,51
|
|
20230615,123200,3887121860,9180,9180,9190,9180,426
|
|
20230615,123100,3883210120,9180,9180,9190,9180,72
|
|
20230615,123000,3882548660,9190,9200,9200,9190,172
|
|
20230615,122900,3880967870,9180,9190,9200,9180,1193
|
|
20230615,122800,3870008870,9190,9190,9190,9180,428
|
|
20230615,122700,3866077540,9200,9200,9200,9190,502
|
|
20230615,122600,3861461110,9200,9210,9210,9200,23
|
|
20230615,122500,3861249290,9210,9200,9210,9200,136
|
|
20230615,122400,3859997530,9200,9210,9210,9200,137
|
|
20230615,122300,3858737030,9210,9210,9210,9200,27
|
|
20230615,122200,3858488460,9190,9190,9190,9190,64
|
|
20230615,122100,3857900300,9190,9210,9220,9180,1485
|
|
20230615,122000,3844247950,9210,9240,9250,9210,2677
|
|
20230615,121900,3819561270,9250,9240,9250,9240,291
|
|
20230615,121800,3816872410,9250,9240,9250,9240,283
|
|
20230615,121700,3814257470,9240,9230,9240,9220,2141
|
|
20230615,121600,3794482510,9240,9240,9240,9230,57
|
|
20230615,121500,3793956340,9240,9230,9240,9220,1501
|
|
20230615,121400,3780099310,9240,9240,9240,9240,0
|
|
20230615,121300,3780099310,9240,9250,9260,9240,960
|
|
20230615,121200,3771226110,9250,9240,9250,9240,672
|
|
20230615,121100,3765011030,9250,9220,9250,9220,1977
|
|
20230615,121000,3746735210,9220,9230,9240,9220,555
|
|
20230615,120900,3741611260,9230,9220,9230,9220,114
|
|
20230615,120800,3740559550,9230,9230,9230,9230,440
|
|
20230615,120700,3736498350,9230,9220,9230,9220,135
|
|
20230615,120600,3735252400,9230,9220,9230,9210,948
|
|
20230615,120500,3726514040,9220,9220,9220,9210,162
|
|
20230615,120400,3725021700,9220,9250,9250,9220,683
|
|
20230615,120300,3718721780,9250,9230,9250,9230,669
|
|
20230615,120200,3712537560,9240,9240,9240,9200,1585
|
|
20230615,120100,3697909470,9230,9210,9230,9210,558
|
|
20230615,120000,3692762130,9220,9200,9220,9200,441
|
|
20230615,115900,3688704110,9200,9190,9200,9190,2263
|
|
20230615,115800,3667904130,9180,9160,9180,9160,993
|
|
20230615,115700,3658797270,9170,9150,9170,9150,2591
|
|
20230615,115600,3635074780,9150,9150,9160,9150,11723
|
|
20230615,115500,3527808980,9150,9150,9150,9150,463
|
|
20230615,115400,3523572530,9140,9150,9150,9140,1741
|
|
20230615,115300,3507651190,9150,9150,9150,9150,611
|
|
20230615,115200,3502060540,9150,9150,9150,9150,924
|
|
20230615,115100,3493605940,9150,9150,9150,9140,1474
|
|
20230615,115000,3480127130,9150,9150,9150,9150,806
|
|
20230615,114900,3472752230,9150,9140,9150,9140,842
|
|
20230615,114800,3465051980,9150,9150,9150,9150,1
|
|
20230615,114700,3465042830,9140,9150,9150,9140,455
|
|
20230615,114600,3460883080,9150,9140,9150,9140,1075
|
|
20230615,114500,3451057140,9140,9130,9150,9130,764
|
|
20230615,114400,3444074900,9130,9130,9140,9120,5075
|
|
20230615,114300,3397749530,9140,9150,9150,9130,3176
|
|
20230615,114200,3368724500,9150,9160,9160,9150,3389
|
|
20230615,114100,3337715140,9150,9170,9170,9150,4531
|
|
20230615,114000,3296227710,9170,9180,9180,9170,2090
|
|
20230615,113900,3277061230,9180,9180,9180,9180,406
|
|
20230615,113800,3273334150,9170,9170,9190,9160,1357
|
|
20230615,113700,3260890060,9160,9180,9180,9160,521
|
|
20230615,113600,3256114980,9180,9170,9180,9170,77
|
|
20230615,113500,3255408880,9160,9180,9190,9160,3582
|
|
20230615,113400,3222557300,9180,9190,9190,9180,421
|
|
20230615,113300,3218690200,9190,9180,9190,9180,347
|
|
20230615,113200,3215504240,9180,9190,9200,9180,3111
|
|
20230615,113100,3186923810,9190,9210,9210,9190,1230
|
|
20230615,113000,3175602360,9210,9210,9210,9200,965
|
|
20230615,112900,3166716440,9210,9210,9210,9210,12
|
|
20230615,112800,3166605920,9210,9200,9220,9200,1466
|
|
20230615,112700,3153116430,9200,9210,9220,9200,551
|
|
20230615,112600,3148044410,9210,9210,9230,9210,2328
|
|
20230615,112500,3126565420,9210,9250,9250,9210,790
|
|
20230615,112400,3119279450,9250,9220,9250,9210,773
|
|
20230615,112300,3112141440,9220,9210,9230,9210,406
|
|
20230615,112200,3108400600,9210,9250,9250,9210,558
|
|
20230615,112100,3103246660,9250,9240,9250,9240,412
|
|
20230615,112000,3099437930,9240,9180,9240,9180,1941
|
|
20230615,111900,3081582420,9170,9160,9170,9160,1529
|
|
20230615,111800,3067567000,9160,9170,9170,9150,3080
|
|
20230615,111700,3039373350,9180,9200,9200,9170,681
|
|
20230615,111600,3033116210,9180,9150,9180,9130,5527
|
|
20230615,111500,2982582000,9150,9190,9190,9140,12823
|
|
20230615,111400,2865082970,9190,9200,9200,9190,2953
|
|
20230615,111300,2837929860,9200,9240,9240,9200,9806
|
|
20230615,111200,2747547280,9250,9260,9260,9250,1304
|
|
20230615,111100,2735484130,9250,9260,9260,9250,2389
|
|
20230615,111000,2713384310,9260,9270,9280,9250,6820
|
|
20230615,110900,2650252860,9270,9290,9290,9270,2217
|
|
20230615,110800,2629680860,9290,9290,9300,9290,1814
|
|
20230615,110700,2612828790,9290,9300,9300,9290,2282
|
|
20230615,110600,2591618160,9300,9310,9310,9290,5057
|
|
20230615,110500,2544587170,9310,9330,9340,9310,4050
|
|
20230615,110400,2506858180,9330,9340,9340,9330,1191
|
|
20230615,110300,2495738240,9330,9360,9360,9330,5489
|
|
20230615,110200,2444423300,9380,9380,9380,9370,303
|
|
20230615,110100,2441583960,9370,9370,9370,9360,209
|
|
20230615,110000,2439626800,9360,9370,9370,9360,352
|
|
20230615,105900,2436330020,9370,9370,9370,9370,824
|
|
20230615,105800,2428609140,9370,9370,9370,9370,253
|
|
20230615,105700,2426238530,9370,9370,9370,9360,158
|
|
20230615,105600,2424758100,9370,9380,9380,9370,213
|
|
20230615,105500,2422761260,9380,9380,9380,9380,138
|
|
20230615,105400,2421466820,9360,9360,9380,9360,436
|
|
20230615,105300,2417384010,9360,9360,9370,9360,302
|
|
20230615,105200,2414557240,9360,9380,9380,9360,3543
|
|
20230615,105100,2381379890,9380,9380,9390,9370,420
|
|
20230615,105000,2377442060,9380,9390,9390,9380,1549
|
|
20230615,104900,2362898930,9390,9400,9420,9390,386
|
|
20230615,104800,2359271280,9390,9400,9400,9390,246
|
|
20230615,104700,2356959380,9400,9400,9400,9390,443
|
|
20230615,104600,2352796570,9400,9420,9420,9400,1287
|
|
20230615,104500,2340688760,9420,9430,9430,9420,2912
|
|
20230615,104400,2313257140,9430,9430,9430,9430,582
|
|
20230615,104300,2307768880,9430,9430,9430,9430,334
|
|
20230615,104200,2304619260,9430,9430,9430,9430,124
|
|
20230615,104100,2303449940,9430,9430,9430,9430,289
|
|
20230615,104000,2300724670,9430,9450,9450,9430,873
|
|
20230615,103900,2292484360,9450,9460,9460,9450,61
|
|
20230615,103800,2291907880,9460,9450,9460,9450,89
|
|
20230615,103700,2291066730,9450,9440,9450,9440,480
|
|
20230615,103600,2286534990,9440,9430,9440,9430,54
|
|
20230615,103500,2286025650,9430,9390,9430,9390,930
|
|
20230615,103400,2277273700,9390,9390,9390,9370,1130
|
|
20230615,103300,2266670230,9400,9410,9410,9390,7241
|
|
20230615,103200,2198649360,9410,9410,9410,9400,805
|
|
20230615,103100,2191078160,9410,9420,9420,9410,1130
|
|
20230615,103000,2180444050,9430,9420,9430,9420,1695
|
|
20230615,102900,2164476840,9420,9430,9430,9420,412
|
|
20230615,102800,2160595690,9430,9430,9430,9420,1386
|
|
20230615,102700,2147534460,9430,9440,9440,9430,3306
|
|
20230615,102600,2116346690,9440,9440,9440,9440,1898
|
|
20230615,102500,2098429570,9440,9450,9450,9440,972
|
|
20230615,102400,2089249750,9450,9460,9460,9450,339
|
|
20230615,102300,2086045680,9460,9460,9470,9450,2752
|
|
20230615,102200,2060035030,9460,9460,9460,9450,1055
|
|
20230615,102100,2050055680,9460,9460,9460,9460,155
|
|
20230615,102000,2048589380,9460,9460,9460,9450,1064
|
|
20230615,101900,2038524070,9460,9470,9470,9460,1986
|
|
20230615,101800,2019727680,9470,9470,9470,9470,1180
|
|
20230615,101700,2008553080,9470,9480,9480,9470,100
|
|
20230615,101600,2007605330,9480,9480,9480,9470,937
|
|
20230615,101500,1998725460,9480,9480,9480,9480,504
|
|
20230615,101400,1993947540,9490,9490,9490,9490,79
|
|
20230615,101300,1993197830,9490,9490,9500,9480,646
|
|
20230615,101200,1987068330,9480,9480,9480,9480,339
|
|
20230615,101100,1983854610,9480,9490,9490,9480,688
|
|
20230615,101000,1977327490,9490,9490,9490,9490,122
|
|
20230615,100900,1976169710,9490,9490,9490,9490,145
|
|
20230615,100800,1974793660,9490,9490,9490,9480,362
|
|
20230615,100700,1971360660,9490,9490,9490,9480,1070
|
|
20230615,100600,1961208940,9490,9490,9490,9490,67
|
|
20230615,100500,1960573110,9480,9490,9490,9480,119
|
|
20230615,100400,1959444370,9490,9500,9500,9480,1497
|
|
20230615,100300,1945240190,9490,9500,9500,9490,569
|
|
20230615,100200,1939840190,9500,9500,9500,9500,1006
|
|
20230615,100100,1930283190,9510,9500,9520,9500,138
|
|
20230615,100000,1928969660,9520,9500,9520,9500,791
|
|
20230615,095900,1921451760,9500,9480,9500,9480,526
|
|
20230615,095800,1916460280,9490,9510,9510,9480,377
|
|
20230615,095700,1912882800,9510,9510,9510,9500,601
|
|
20230615,095600,1907172300,9510,9510,9510,9510,27
|
|
20230615,095500,1906915530,9500,9510,9510,9500,564
|
|
20230615,095400,1901553890,9510,9470,9510,9470,3533
|
|
20230615,095300,1868017010,9470,9460,9470,9460,597
|
|
20230615,095200,1862365570,9460,9460,9460,9450,594
|
|
20230615,095100,1856749070,9450,9450,9450,9450,390
|
|
20230615,095000,1853063570,9460,9470,9470,9460,907
|
|
20230615,094900,1844480690,9490,9470,9490,9470,78
|
|
20230615,094800,1843742010,9470,9490,9490,9470,95
|
|
20230615,094700,1842841850,9480,9500,9500,9480,137
|
|
20230615,094600,1841541740,9500,9450,9500,9450,1289
|
|
20230615,094500,1829345830,9460,9460,9460,9450,587
|
|
20230615,094400,1823792850,9470,9470,9470,9460,1406
|
|
20230615,094300,1810491590,9470,9480,9490,9470,351
|
|
20230615,094200,1807164710,9470,9470,9500,9460,816
|
|
20230615,094100,1799437100,9470,9470,9470,9460,20
|
|
20230615,094000,1799247730,9460,9450,9460,9450,810
|
|
20230615,093900,1791591850,9450,9460,9460,9450,2503
|
|
20230615,093800,1767918560,9460,9450,9460,9450,707
|
|
20230615,093700,1761235390,9450,9460,9460,9450,5126
|
|
20230615,093600,1712793420,9460,9460,9460,9450,3743
|
|
20230615,093500,1677407830,9460,9480,9480,9460,1683
|
|
20230615,093400,1661479320,9480,9510,9520,9480,2774
|
|
20230615,093300,1635125820,9510,9510,9520,9510,1055
|
|
20230615,093200,1625092670,9510,9540,9540,9510,85
|
|
20230615,093100,1624283150,9550,9550,9550,9540,342
|
|
20230615,093000,1621018090,9540,9500,9540,9490,266
|
|
20230615,092900,1618487970,9490,9560,9560,9490,1487
|
|
20230615,092800,1604331110,9560,9490,9560,9490,1132
|
|
20230615,092700,1593574920,9480,9480,9480,9470,1456
|
|
20230615,092600,1579780920,9480,9490,9500,9470,2298
|
|
20230615,092500,1557988570,9490,9590,9600,9490,12975
|
|
20230615,092400,1434332660,9600,9610,9610,9590,2596
|
|
20230615,092300,1409412920,9610,9590,9610,9590,4371
|
|
20230615,092200,1367448190,9600,9580,9600,9570,1590
|
|
20230615,092100,1352208360,9570,9550,9600,9540,5334
|
|
20230615,092000,1301244440,9550,9500,9550,9490,1719
|
|
20230615,091900,1284862970,9500,9500,9510,9480,2834
|
|
20230615,091800,1257941380,9500,9470,9500,9470,4047
|
|
20230615,091700,1219606510,9470,9470,9470,9450,6156
|
|
20230615,091600,1161344490,9470,9480,9490,9460,2311
|
|
20230615,091500,1139458560,9480,9490,9490,9460,3048
|
|
20230615,091400,1110609610,9460,9540,9540,9460,2845
|
|
20230615,091300,1083637580,9480,9500,9550,9480,1896
|
|
20230615,091200,1065640280,9490,9540,9550,9490,5102
|
|
20230615,091100,1017128340,9540,9570,9570,9540,4123
|
|
20230615,091000,977731090,9570,9610,9640,9570,3888
|
|
20230615,090900,940408630,9610,9670,9680,9600,16780
|
|
20230615,090800,778469020,9670,9680,9680,9660,5398
|
|
20230615,090700,726247300,9680,9660,9700,9640,18018
|
|
20230615,090600,551991130,9650,9580,9660,9580,9534
|
|
20230615,090500,460179570,9590,9580,9590,9570,2724
|
|
20230615,090400,434084190,9570,9590,9600,9550,10289
|
|
20230615,090300,335496810,9580,9530,9590,9480,6283
|
|
20230615,090200,275563860,9480,9520,9530,9460,3419
|
|
20230615,090100,243044250,9520,9450,9520,9350,16064
|
|
20230615,090000,91653600,9450,9520,9520,9450,9480
|