603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190000,6999607640,9590,9590,9590,9590,15531
|
|
20230619,185900,6999607640,9590,9590,9590,9590,0
|
|
20230619,185800,6999607640,9590,9590,9590,9590,0
|
|
20230619,185700,6999607640,9590,9590,9590,9590,0
|
|
20230619,185600,6999607640,9590,9590,9590,9590,0
|
|
20230619,185500,6999607640,9590,9590,9590,9590,0
|
|
20230619,185400,6999607640,9590,9590,9590,9590,0
|
|
20230619,185300,6999607640,9590,9590,9590,9590,0
|
|
20230619,185200,6999607640,9590,9590,9590,9590,0
|
|
20230619,185100,6999607640,9590,9590,9590,9590,0
|
|
20230619,185000,6999607640,9590,9590,9590,9590,0
|
|
20230619,184900,6999607640,9590,9590,9590,9590,0
|
|
20230619,184800,6999607640,9590,9590,9590,9590,0
|
|
20230619,184700,6999607640,9590,9590,9590,9590,0
|
|
20230619,184600,6999607640,9590,9590,9590,9590,0
|
|
20230619,184500,6999607640,9590,9590,9590,9590,0
|
|
20230619,184400,6999607640,9590,9590,9590,9590,0
|
|
20230619,184300,6999607640,9590,9590,9590,9590,0
|
|
20230619,184200,6999607640,9590,9590,9590,9590,0
|
|
20230619,184100,6999607640,9590,9590,9590,9590,0
|
|
20230619,184000,6999607640,9590,9590,9590,9590,0
|
|
20230619,183900,6999607640,9590,9590,9590,9590,0
|
|
20230619,183800,6999607640,9590,9590,9590,9590,0
|
|
20230619,183700,6999607640,9590,9590,9590,9590,0
|
|
20230619,183600,6999607640,9590,9590,9590,9590,0
|
|
20230619,183500,6999607640,9590,9590,9590,9590,0
|
|
20230619,183400,6999607640,9590,9590,9590,9590,0
|
|
20230619,183300,6999607640,9590,9590,9590,9590,0
|
|
20230619,183200,6999607640,9590,9590,9590,9590,0
|
|
20230619,183100,6999607640,9590,9590,9590,9590,0
|
|
20230619,183000,6999607640,9590,9590,9590,9590,15531
|
|
20230619,182900,6999607640,9590,9590,9590,9590,0
|
|
20230619,182800,6999607640,9590,9590,9590,9590,0
|
|
20230619,182700,6999607640,9590,9590,9590,9590,0
|
|
20230619,182600,6999607640,9590,9590,9590,9590,0
|
|
20230619,182500,6999607640,9590,9590,9590,9590,0
|
|
20230619,182400,6999607640,9590,9590,9590,9590,0
|
|
20230619,182300,6999607640,9590,9590,9590,9590,0
|
|
20230619,182200,6999607640,9590,9590,9590,9590,0
|
|
20230619,182100,6999607640,9590,9590,9590,9590,0
|
|
20230619,182000,6999607640,9590,9590,9590,9590,0
|
|
20230619,181900,6999607640,9590,9590,9590,9590,0
|
|
20230619,181800,6999607640,9590,9590,9590,9590,0
|
|
20230619,181700,6999607640,9590,9590,9590,9590,0
|
|
20230619,181600,6999607640,9590,9590,9590,9590,0
|
|
20230619,181500,6999607640,9590,9590,9590,9590,0
|
|
20230619,181400,6999607640,9590,9590,9590,9590,0
|
|
20230619,181300,6999607640,9590,9590,9590,9590,0
|
|
20230619,181200,6999607640,9590,9590,9590,9590,0
|
|
20230619,181100,6999607640,9590,9590,9590,9590,0
|
|
20230619,181000,6999607640,9590,9590,9590,9590,0
|
|
20230619,180900,6999607640,9590,9590,9590,9590,0
|
|
20230619,180800,6999607640,9590,9590,9590,9590,0
|
|
20230619,180700,6999607640,9590,9590,9590,9590,0
|
|
20230619,180600,6999607640,9590,9590,9590,9590,0
|
|
20230619,180500,6999607640,9590,9590,9590,9590,0
|
|
20230619,180400,6999607640,9590,9590,9590,9590,0
|
|
20230619,180300,6999607640,9590,9590,9590,9590,0
|
|
20230619,180200,6999607640,9590,9590,9590,9590,0
|
|
20230619,180100,6999607640,9590,9590,9590,9590,0
|
|
20230619,180000,6999607640,9590,9590,9590,9590,15531
|
|
20230619,175900,6999607640,9590,9590,9590,9590,0
|
|
20230619,175800,6999607640,9590,9590,9590,9590,0
|
|
20230619,175700,6999607640,9590,9590,9590,9590,0
|
|
20230619,175600,6999607640,9590,9590,9590,9590,0
|
|
20230619,175500,6999607640,9590,9590,9590,9590,0
|
|
20230619,175400,6999607640,9590,9590,9590,9590,0
|
|
20230619,175300,6999607640,9590,9590,9590,9590,0
|
|
20230619,175200,6999607640,9590,9590,9590,9590,0
|
|
20230619,175100,6999607640,9590,9590,9590,9590,0
|
|
20230619,175000,6999607640,9590,9590,9590,9590,0
|
|
20230619,174900,6999607640,9590,9590,9590,9590,0
|
|
20230619,174800,6999607640,9590,9590,9590,9590,0
|
|
20230619,174700,6999607640,9590,9590,9590,9590,0
|
|
20230619,174600,6999607640,9590,9590,9590,9590,0
|
|
20230619,174500,6999607640,9590,9590,9590,9590,0
|
|
20230619,174400,6999607640,9590,9590,9590,9590,0
|
|
20230619,174300,6999607640,9590,9590,9590,9590,0
|
|
20230619,174200,6999607640,9590,9590,9590,9590,0
|
|
20230619,174100,6999607640,9590,9590,9590,9590,0
|
|
20230619,174000,6999607640,9590,9590,9590,9590,0
|
|
20230619,173900,6999607640,9590,9590,9590,9590,0
|
|
20230619,173800,6999607640,9590,9590,9590,9590,0
|
|
20230619,173700,6999607640,9590,9590,9590,9590,0
|
|
20230619,173600,6999607640,9590,9590,9590,9590,0
|
|
20230619,173500,6999607640,9590,9590,9590,9590,0
|
|
20230619,173400,6999607640,9590,9590,9590,9590,0
|
|
20230619,173300,6999607640,9590,9590,9590,9590,0
|
|
20230619,173200,6999607640,9590,9590,9590,9590,0
|
|
20230619,173100,6999607640,9590,9590,9590,9590,0
|
|
20230619,173000,6999607640,9590,9590,9590,9590,15531
|
|
20230619,172900,6999607640,9590,9590,9590,9590,0
|
|
20230619,172800,6999607640,9590,9590,9590,9590,0
|
|
20230619,172700,6999607640,9590,9590,9590,9590,0
|
|
20230619,172600,6999607640,9590,9590,9590,9590,0
|
|
20230619,172500,6999607640,9590,9590,9590,9590,0
|
|
20230619,172400,6999607640,9590,9590,9590,9590,0
|
|
20230619,172300,6999607640,9590,9590,9590,9590,0
|
|
20230619,172200,6999607640,9590,9590,9590,9590,0
|
|
20230619,172100,6999607640,9590,9590,9590,9590,0
|
|
20230619,172000,6999607640,9590,9590,9590,9590,0
|
|
20230619,171900,6999607640,9590,9590,9590,9590,0
|
|
20230619,171800,6999607640,9590,9590,9590,9590,0
|
|
20230619,171700,6999607640,9590,9590,9590,9590,0
|
|
20230619,171600,6999607640,9590,9590,9590,9590,0
|
|
20230619,171500,6999607640,9590,9590,9590,9590,0
|
|
20230619,171400,6999607640,9590,9590,9590,9590,0
|
|
20230619,171300,6999607640,9590,9590,9590,9590,0
|
|
20230619,171200,6999607640,9590,9590,9590,9590,0
|
|
20230619,171100,6999607640,9590,9590,9590,9590,0
|
|
20230619,171000,6999607640,9590,9590,9590,9590,0
|
|
20230619,170900,6999607640,9590,9590,9590,9590,0
|
|
20230619,170800,6999607640,9590,9590,9590,9590,0
|
|
20230619,170700,6999607640,9590,9590,9590,9590,0
|
|
20230619,170600,6999607640,9590,9590,9590,9590,0
|
|
20230619,170500,6999607640,9590,9590,9590,9590,0
|
|
20230619,170400,6999607640,9590,9590,9590,9590,0
|
|
20230619,170300,6999607640,9590,9590,9590,9590,0
|
|
20230619,170200,6999607640,9590,9590,9590,9590,0
|
|
20230619,170100,6999607640,9590,9590,9590,9590,0
|
|
20230619,170000,6999607640,9590,9590,9590,9590,15531
|
|
20230619,165900,6999607640,9590,9590,9590,9590,0
|
|
20230619,165800,6999607640,9590,9590,9590,9590,0
|
|
20230619,165700,6999607640,9590,9590,9590,9590,0
|
|
20230619,165600,6999607640,9590,9590,9590,9590,0
|
|
20230619,165500,6999607640,9590,9590,9590,9590,0
|
|
20230619,165400,6999607640,9590,9590,9590,9590,0
|
|
20230619,165300,6999607640,9590,9590,9590,9590,0
|
|
20230619,165200,6999607640,9590,9590,9590,9590,0
|
|
20230619,165100,6999607640,9590,9590,9590,9590,0
|
|
20230619,165000,6999607640,9590,9590,9590,9590,0
|
|
20230619,164900,6999607640,9590,9590,9590,9590,0
|
|
20230619,164800,6999607640,9590,9590,9590,9590,0
|
|
20230619,164700,6999607640,9590,9590,9590,9590,0
|
|
20230619,164600,6999607640,9590,9590,9590,9590,0
|
|
20230619,164500,6999607640,9590,9590,9590,9590,0
|
|
20230619,164400,6999607640,9590,9590,9590,9590,0
|
|
20230619,164300,6999607640,9590,9590,9590,9590,0
|
|
20230619,164200,6999607640,9590,9590,9590,9590,0
|
|
20230619,164100,6999607640,9590,9590,9590,9590,0
|
|
20230619,164000,6999607640,9590,9590,9590,9590,0
|
|
20230619,163900,6999607640,9590,9590,9590,9590,0
|
|
20230619,163800,6999607640,9590,9590,9590,9590,0
|
|
20230619,163700,6999607640,9590,9590,9590,9590,0
|
|
20230619,163600,6999607640,9590,9590,9590,9590,0
|
|
20230619,163500,6999607640,9590,9590,9590,9590,0
|
|
20230619,163400,6999607640,9590,9590,9590,9590,0
|
|
20230619,163300,6999607640,9590,9590,9590,9590,0
|
|
20230619,163200,6999607640,9590,9590,9590,9590,0
|
|
20230619,163100,6999607640,9590,9590,9590,9590,0
|
|
20230619,163000,6999607640,9590,9590,9590,9590,15531
|
|
20230619,162900,6999607640,9590,9590,9590,9590,0
|
|
20230619,162800,6999607640,9590,9590,9590,9590,0
|
|
20230619,162700,6999607640,9590,9590,9590,9590,0
|
|
20230619,162600,6999607640,9590,9590,9590,9590,0
|
|
20230619,162500,6999607640,9590,9590,9590,9590,0
|
|
20230619,162400,6999607640,9590,9590,9590,9590,0
|
|
20230619,162300,6999607640,9590,9590,9590,9590,0
|
|
20230619,162200,6999607640,9590,9590,9590,9590,0
|
|
20230619,162100,6999607640,9590,9590,9590,9590,0
|
|
20230619,162000,6999607640,9590,9590,9590,9590,0
|
|
20230619,161900,6999607640,9590,9590,9590,9590,0
|
|
20230619,161800,6999607640,9590,9590,9590,9590,0
|
|
20230619,161700,6999607640,9590,9590,9590,9590,0
|
|
20230619,161600,6999607640,9590,9590,9590,9590,0
|
|
20230619,161500,6999607640,9590,9590,9590,9590,0
|
|
20230619,161400,6999607640,9590,9590,9590,9590,0
|
|
20230619,161300,6999607640,9590,9590,9590,9590,0
|
|
20230619,161200,6999607640,9590,9590,9590,9590,0
|
|
20230619,161100,6999607640,9590,9590,9590,9590,0
|
|
20230619,161000,6999607640,9590,9590,9590,9590,0
|
|
20230619,160900,6999607640,9590,9590,9590,9590,0
|
|
20230619,160800,6999607640,9590,9590,9590,9590,0
|
|
20230619,160700,6999607640,9590,9590,9590,9590,0
|
|
20230619,160600,6999607640,9590,9590,9590,9590,0
|
|
20230619,160500,6999607640,9590,9590,9590,9590,0
|
|
20230619,160400,6999607640,9590,9590,9590,9590,0
|
|
20230619,160300,6999607640,9590,9590,9590,9590,0
|
|
20230619,160200,6999607640,9590,9590,9590,9590,0
|
|
20230619,160100,6999607640,9590,9590,9590,9590,0
|
|
20230619,160000,6999607640,9590,9590,9590,9590,15531
|
|
20230619,155900,6999607640,9590,9590,9590,9590,0
|
|
20230619,155800,6999607640,9590,9590,9590,9590,0
|
|
20230619,155700,6999607640,9590,9590,9590,9590,0
|
|
20230619,155600,6999607640,9590,9590,9590,9590,0
|
|
20230619,155500,6999607640,9590,9590,9590,9590,0
|
|
20230619,155400,6999607640,9590,9590,9590,9590,0
|
|
20230619,155300,6999607640,9590,9590,9590,9590,0
|
|
20230619,155200,6999607640,9590,9590,9590,9590,0
|
|
20230619,155100,6999607640,9590,9590,9590,9590,0
|
|
20230619,155000,6999607640,9590,9590,9590,9590,0
|
|
20230619,154900,6999607640,9590,9590,9590,9590,0
|
|
20230619,154800,6999607640,9590,9590,9590,9590,0
|
|
20230619,154700,6999607640,9590,9590,9590,9590,0
|
|
20230619,154600,6999607640,9590,9590,9590,9590,0
|
|
20230619,154500,6999607640,9590,9590,9590,9590,0
|
|
20230619,154400,6999607640,9590,9590,9590,9590,0
|
|
20230619,154300,6999607640,9590,9590,9590,9590,0
|
|
20230619,154200,6999607640,9590,9590,9590,9590,0
|
|
20230619,154100,6999607640,9590,9590,9590,9590,0
|
|
20230619,154000,6999607640,9590,9590,9590,9590,0
|
|
20230619,153900,6999607640,9590,9590,9590,9590,0
|
|
20230619,153800,6999607640,9590,9590,9590,9590,0
|
|
20230619,153700,6999607640,9590,9590,9590,9590,0
|
|
20230619,153600,6999607640,9590,9590,9590,9590,0
|
|
20230619,153500,6999607640,9590,9590,9590,9590,0
|
|
20230619,153400,6999607640,9590,9590,9590,9590,0
|
|
20230619,153300,6999607640,9590,9590,9590,9590,0
|
|
20230619,153200,6999607640,9590,9590,9590,9590,0
|
|
20230619,153100,6999607640,9590,9590,9590,9590,0
|
|
20230619,153000,6999607640,9590,9590,9590,9590,31062
|
|
20230619,152900,6850665350,9560,9560,9560,9560,0
|
|
20230619,152800,6850665350,9560,9560,9560,9560,0
|
|
20230619,152700,6850665350,9560,9560,9560,9560,0
|
|
20230619,152600,6850665350,9560,9560,9560,9560,0
|
|
20230619,152500,6850665350,9560,9560,9560,9560,0
|
|
20230619,152400,6850665350,9560,9560,9560,9560,0
|
|
20230619,152300,6850665350,9560,9560,9560,9560,0
|
|
20230619,152200,6850665350,9560,9560,9560,9560,0
|
|
20230619,152100,6850665350,9560,9560,9560,9560,0
|
|
20230619,152000,6850665350,9560,9560,9560,9560,0
|
|
20230619,151900,6850665350,9560,9530,9560,9530,3286
|
|
20230619,151800,6819326940,9530,9520,9530,9510,3527
|
|
20230619,151700,6785738000,9520,9520,9530,9510,2845
|
|
20230619,151600,6758650290,9520,9510,9520,9510,751
|
|
20230619,151500,6751501770,9520,9510,9520,9510,965
|
|
20230619,151400,6742320830,9500,9510,9510,9500,1541
|
|
20230619,151300,6727673580,9510,9530,9530,9510,3450
|
|
20230619,151200,6694852450,9530,9520,9530,9520,1175
|
|
20230619,151100,6683666320,9520,9520,9530,9520,3703
|
|
20230619,151000,6648408460,9520,9520,9530,9510,745
|
|
20230619,150900,6641316640,9530,9520,9530,9520,663
|
|
20230619,150800,6635004750,9520,9520,9530,9520,681
|
|
20230619,150700,6628521620,9530,9520,9530,9520,756
|
|
20230619,150600,6621324490,9520,9520,9530,9520,1494
|
|
20230619,150500,6607101090,9530,9520,9530,9520,254
|
|
20230619,150400,6604681750,9530,9530,9530,9520,298
|
|
20230619,150300,6601842510,9530,9540,9550,9530,1581
|
|
20230619,150200,6586761890,9550,9540,9550,9530,1920
|
|
20230619,150100,6568457120,9550,9550,9550,9550,194
|
|
20230619,150000,6566604420,9550,9550,9550,9540,1423
|
|
20230619,145900,6553026310,9550,9550,9550,9550,265
|
|
20230619,145800,6550495560,9550,9550,9550,9550,593
|
|
20230619,145700,6544832410,9540,9550,9550,9540,392
|
|
20230619,145600,6541089810,9550,9540,9550,9540,245
|
|
20230619,145500,6538752390,9540,9530,9540,9530,13
|
|
20230619,145400,6538628390,9540,9530,9540,9530,71
|
|
20230619,145300,6537951750,9530,9540,9550,9530,991
|
|
20230619,145200,6528498100,9550,9550,9550,9540,1071
|
|
20230619,145100,6518280710,9550,9570,9570,9550,726
|
|
20230619,145000,6511345600,9560,9560,9560,9560,614
|
|
20230619,144900,6505475760,9560,9560,9560,9550,1460
|
|
20230619,144800,6491523450,9560,9550,9560,9540,1773
|
|
20230619,144700,6474591020,9550,9530,9550,9530,1636
|
|
20230619,144600,6458973290,9530,9520,9550,9520,479
|
|
20230619,144500,6454405240,9530,9530,9530,9520,126
|
|
20230619,144400,6453205460,9520,9520,9520,9520,2866
|
|
20230619,144300,6425921140,9520,9510,9520,9510,211
|
|
20230619,144200,6423914520,9520,9520,9520,9510,56
|
|
20230619,144100,6423381410,9510,9510,9510,9510,322
|
|
20230619,144000,6420319190,9510,9510,9510,9510,155
|
|
20230619,143900,6418845140,9500,9500,9510,9500,314
|
|
20230619,143800,6415859530,9500,9500,9500,9500,10
|
|
20230619,143700,6415764530,9510,9510,9510,9510,979
|
|
20230619,143600,6406454240,9500,9500,9510,9500,416
|
|
20230619,143500,6402501640,9520,9510,9520,9510,102
|
|
20230619,143400,6401531600,9510,9510,9510,9500,501
|
|
20230619,143300,6396767190,9510,9510,9510,9510,4
|
|
20230619,143200,6396729150,9510,9490,9510,9490,1741
|
|
20230619,143100,6380196610,9490,9490,9490,9490,147
|
|
20230619,143000,6378801580,9490,9490,9490,9490,583
|
|
20230619,142900,6373268910,9490,9460,9490,9460,107
|
|
20230619,142800,6372254200,9460,9460,9460,9460,412
|
|
20230619,142700,6368356680,9490,9460,9490,9460,103
|
|
20230619,142600,6367382210,9490,9490,9490,9490,16
|
|
20230619,142500,6367230370,9450,9470,9470,9450,3434
|
|
20230619,142400,6334772030,9460,9500,9500,9460,10301
|
|
20230619,142300,6237293400,9490,9490,9490,9490,873
|
|
20230619,142200,6229008630,9490,9500,9510,9490,3495
|
|
20230619,142100,6195806490,9510,9510,9510,9510,84
|
|
20230619,142000,6195007650,9510,9500,9510,9500,155
|
|
20230619,141900,6193534900,9510,9510,9510,9510,50
|
|
20230619,141800,6193059400,9510,9500,9510,9500,131
|
|
20230619,141700,6191813900,9500,9510,9510,9500,183
|
|
20230619,141600,6190073850,9520,9500,9520,9500,181
|
|
20230619,141500,6188353950,9500,9500,9500,9500,445
|
|
20230619,141400,6184126450,9520,9520,9520,9520,349
|
|
20230619,141300,6180803970,9520,9520,9520,9520,430
|
|
20230619,141200,6176710370,9520,9520,9520,9520,55
|
|
20230619,141100,6176186770,9520,9520,9520,9520,160
|
|
20230619,141000,6174663570,9520,9530,9530,9520,756
|
|
20230619,140900,6167465380,9530,9530,9530,9530,194
|
|
20230619,140800,6165616560,9520,9530,9530,9520,159
|
|
20230619,140700,6164102870,9520,9530,9530,9520,962
|
|
20230619,140600,6154943400,9530,9540,9540,9530,190
|
|
20230619,140500,6153131700,9540,9530,9540,9530,238
|
|
20230619,140400,6150863550,9530,9540,9540,9530,176
|
|
20230619,140300,6149185450,9540,9540,9540,9540,154
|
|
20230619,140200,6147716290,9540,9540,9540,9540,0
|
|
20230619,140100,6147716290,9540,9540,9560,9540,1588
|
|
20230619,140000,6132552330,9540,9540,9540,9540,390
|
|
20230619,135900,6128831730,9540,9540,9540,9530,433
|
|
20230619,135800,6124700940,9540,9540,9540,9540,10
|
|
20230619,135700,6124605540,9540,9540,9540,9540,805
|
|
20230619,135600,6116925840,9540,9540,9540,9540,68
|
|
20230619,135500,6116277120,9540,9550,9550,9540,170
|
|
20230619,135400,6114654330,9550,9550,9560,9550,439
|
|
20230619,135300,6110461780,9550,9540,9560,9540,1616
|
|
20230619,135200,6095030540,9540,9530,9550,9530,783
|
|
20230619,135100,6087563230,9520,9520,9520,9520,20
|
|
20230619,135000,6087372830,9520,9510,9520,9510,330
|
|
20230619,134900,6084232160,9500,9500,9500,9500,70
|
|
20230619,134800,6083567160,9500,9500,9500,9500,220
|
|
20230619,134700,6081477160,9500,9510,9510,9500,705
|
|
20230619,134600,6074778460,9510,9510,9510,9510,490
|
|
20230619,134500,6070118560,9500,9500,9500,9500,177
|
|
20230619,134400,6068437060,9490,9490,9490,9490,161
|
|
20230619,134300,6066909170,9490,9500,9500,9490,1387
|
|
20230619,134200,6053745540,9500,9490,9500,9490,412
|
|
20230619,134100,6049832560,9500,9490,9500,9490,34
|
|
20230619,134000,6049509870,9490,9490,9490,9490,134
|
|
20230619,133900,6048238210,9490,9490,9490,9490,30
|
|
20230619,133800,6047953510,9490,9490,9490,9490,202
|
|
20230619,133700,6046036530,9500,9500,9500,9470,2278
|
|
20230619,133600,6024419540,9510,9510,9520,9500,2020
|
|
20230619,133500,6005219940,9510,9520,9520,9510,793
|
|
20230619,133400,5997673150,9520,9520,9530,9520,649
|
|
20230619,133300,5991494130,9530,9540,9540,9530,199
|
|
20230619,133200,5989596820,9550,9550,9550,9550,281
|
|
20230619,133100,5986913270,9550,9550,9550,9550,198
|
|
20230619,133000,5985022370,9560,9550,9560,9550,141
|
|
20230619,132900,5983675420,9560,9550,9560,9550,1148
|
|
20230619,132800,5972702540,9550,9550,9560,9550,993
|
|
20230619,132700,5963218530,9550,9530,9550,9530,771
|
|
20230619,132600,5955863240,9530,9530,9530,9530,130
|
|
20230619,132500,5954624340,9520,9530,9530,9520,1121
|
|
20230619,132400,5943942110,9530,9520,9530,9520,411
|
|
20230619,132300,5940026410,9510,9520,9530,9510,805
|
|
20230619,132200,5932361490,9520,9530,9530,9520,3481
|
|
20230619,132100,5899194740,9520,9520,9520,9520,200
|
|
20230619,132000,5897290740,9530,9520,9530,9520,701
|
|
20230619,131900,5890615720,9520,9520,9520,9520,345
|
|
20230619,131800,5887331320,9520,9510,9520,9510,203
|
|
20230619,131700,5885398790,9530,9530,9530,9530,0
|
|
20230619,131600,5885398790,9530,9530,9530,9510,379
|
|
20230619,131500,5881791350,9510,9510,9510,9510,230
|
|
20230619,131400,5879604050,9510,9510,9510,9510,745
|
|
20230619,131300,5872519100,9510,9520,9520,9510,1607
|
|
20230619,131200,5857230530,9510,9510,9520,9510,657
|
|
20230619,131100,5850980460,9520,9530,9530,9500,2482
|
|
20230619,131000,5827359120,9530,9530,9530,9530,275
|
|
20230619,130900,5824738370,9540,9550,9550,9540,345
|
|
20230619,130800,5821447040,9550,9570,9580,9550,1820
|
|
20230619,130700,5804044370,9580,9570,9580,9570,679
|
|
20230619,130600,5797545780,9570,9570,9570,9570,1314
|
|
20230619,130500,5784970800,9570,9570,9570,9560,553
|
|
20230619,130400,5779683390,9570,9560,9570,9560,986
|
|
20230619,130300,5770257100,9560,9560,9560,9560,1338
|
|
20230619,130200,5757465820,9560,9550,9560,9550,1647
|
|
20230619,130100,5741736950,9550,9550,9550,9550,101
|
|
20230619,130000,5740772400,9540,9540,9540,9540,407
|
|
20230619,125900,5736889620,9540,9520,9540,9520,896
|
|
20230619,125800,5728349380,9520,9510,9520,9510,288
|
|
20230619,125700,5725608400,9500,9510,9510,9500,760
|
|
20230619,125600,5718384110,9510,9510,9510,9510,512
|
|
20230619,125500,5713514990,9510,9510,9520,9510,1234
|
|
20230619,125400,5701776650,9510,9510,9510,9510,39
|
|
20230619,125300,5701405760,9500,9500,9500,9500,444
|
|
20230619,125200,5697187760,9510,9500,9510,9500,235
|
|
20230619,125100,5694954120,9500,9480,9500,9480,134
|
|
20230619,125000,5693682180,9480,9490,9490,9480,436
|
|
20230619,124900,5689544660,9500,9500,9500,9500,79
|
|
20230619,124800,5688794160,9500,9500,9500,9500,1141
|
|
20230619,124700,5677954660,9500,9500,9500,9500,38
|
|
20230619,124600,5677593660,9510,9480,9510,9470,392
|
|
20230619,124500,5673876320,9480,9510,9510,9470,61
|
|
20230619,124400,5673298240,9510,9470,9510,9470,19
|
|
20230619,124300,5673117830,9460,9510,9510,9460,637
|
|
20230619,124200,5667089270,9430,9520,9520,9430,5666
|
|
20230619,124100,5613437600,9520,9520,9520,9510,1027
|
|
20230619,124000,5603661560,9520,9530,9530,9520,3212
|
|
20230619,123900,5573077460,9530,9540,9540,9530,524
|
|
20230619,123800,5568080520,9540,9540,9540,9530,806
|
|
20230619,123700,5560395280,9530,9530,9530,9530,336
|
|
20230619,123600,5557193200,9530,9530,9530,9530,0
|
|
20230619,123500,5557193200,9530,9540,9540,9530,1546
|
|
20230619,123400,5542445390,9540,9540,9550,9540,72
|
|
20230619,123300,5541758100,9540,9550,9550,9540,555
|
|
20230619,123200,5536458100,9550,9580,9580,9550,1974
|
|
20230619,123100,5517579000,9580,9590,9590,9580,1343
|
|
20230619,123000,5504705250,9590,9590,9600,9590,1772
|
|
20230619,122900,5487711490,9590,9580,9590,9580,718
|
|
20230619,122800,5480826920,9590,9590,9590,9590,342
|
|
20230619,122700,5477547140,9600,9550,9600,9550,6190
|
|
20230619,122600,5418283840,9550,9530,9550,9530,1936
|
|
20230619,122500,5399815200,9540,9530,9540,9530,66
|
|
20230619,122400,5399185860,9530,9530,9530,9530,50
|
|
20230619,122300,5398709360,9520,9520,9540,9520,1168
|
|
20230619,122200,5387570740,9520,9520,9520,9520,281
|
|
20230619,122100,5384895620,9520,9520,9530,9520,84
|
|
20230619,122000,5384095840,9520,9520,9520,9520,290
|
|
20230619,121900,5381335040,9520,9540,9540,9520,843
|
|
20230619,121800,5373297780,9540,9540,9550,9540,1370
|
|
20230619,121700,5360227480,9540,9540,9540,9540,8
|
|
20230619,121600,5360151160,9540,9540,9540,9540,11
|
|
20230619,121500,5360046220,9550,9550,9550,9550,271
|
|
20230619,121400,5357458170,9550,9550,9550,9550,864
|
|
20230619,121300,5349206970,9550,9550,9550,9550,12
|
|
20230619,121200,5349092370,9540,9540,9540,9540,102
|
|
20230619,121100,5348119290,9540,9550,9550,9540,58
|
|
20230619,121000,5347565960,9550,9550,9550,9550,64
|
|
20230619,120900,5346954760,9550,9550,9550,9550,10
|
|
20230619,120800,5346859260,9550,9540,9560,9540,402
|
|
20230619,120700,5343019010,9530,9540,9540,9530,235
|
|
20230619,120600,5340778310,9540,9530,9540,9530,479
|
|
20230619,120500,5336213430,9530,9510,9530,9510,1530
|
|
20230619,120400,5321648670,9510,9490,9510,9470,52
|
|
20230619,120300,5321155070,9500,9500,9500,9500,0
|
|
20230619,120200,5321155070,9500,9500,9500,9500,100
|
|
20230619,120100,5320205070,9510,9510,9510,9510,37
|
|
20230619,120000,5319853200,9510,9510,9520,9510,103
|
|
20230619,115900,5318873450,9510,9490,9510,9470,655
|
|
20230619,115800,5312661950,9480,9470,9480,9470,1202
|
|
20230619,115700,5301272000,9470,9450,9470,9450,893
|
|
20230619,115600,5292830630,9440,9440,9440,9440,638
|
|
20230619,115500,5286807910,9450,9440,9450,9440,98
|
|
20230619,115400,5285882260,9450,9450,9450,9440,156
|
|
20230619,115300,5284408680,9440,9440,9440,9440,932
|
|
20230619,115200,5275610600,9440,9440,9440,9440,95
|
|
20230619,115100,5274713800,9440,9440,9440,9440,113
|
|
20230619,115000,5273647080,9440,9450,9450,9440,30
|
|
20230619,114900,5273363780,9440,9450,9450,9440,132
|
|
20230619,114800,5272116700,9450,9450,9450,9450,401
|
|
20230619,114700,5268327250,9450,9440,9450,9440,854
|
|
20230619,114600,5260263740,9440,9440,9450,9440,355
|
|
20230619,114500,5256912530,9440,9450,9450,9440,480
|
|
20230619,114400,5252377090,9450,9450,9450,9450,0
|
|
20230619,114300,5252377090,9450,9450,9450,9450,2
|
|
20230619,114200,5252358190,9450,9450,9460,9450,330
|
|
20230619,114100,5249239190,9450,9450,9450,9440,937
|
|
20230619,114000,5240387440,9450,9470,9470,9450,1326
|
|
20230619,113900,5227843320,9470,9470,9470,9470,108
|
|
20230619,113800,5226820560,9470,9470,9470,9470,85
|
|
20230619,113700,5226015610,9470,9470,9470,9470,110
|
|
20230619,113600,5224973910,9470,9480,9480,9470,2621
|
|
20230619,113500,5200147840,9470,9470,9480,9470,326
|
|
20230619,113400,5197059560,9470,9470,9470,9470,349
|
|
20230619,113300,5193754530,9470,9480,9480,9470,468
|
|
20230619,113200,5189320940,9490,9490,9490,9490,178
|
|
20230619,113100,5187631720,9500,9490,9500,9490,179
|
|
20230619,113000,5185932800,9490,9500,9500,9490,168
|
|
20230619,112900,5184338380,9490,9490,9500,9480,430
|
|
20230619,112800,5180258750,9490,9480,9490,9480,135
|
|
20230619,112700,5178978450,9480,9480,9480,9480,105
|
|
20230619,112600,5177983050,9480,9480,9480,9480,50
|
|
20230619,112500,5177509050,9480,9470,9480,9470,114
|
|
20230619,112400,5176428350,9470,9460,9480,9460,1244
|
|
20230619,112300,5164655220,9450,9460,9460,9450,265
|
|
20230619,112200,5162149220,9450,9450,9450,9450,567
|
|
20230619,112100,5156791070,9450,9460,9460,9440,2113
|
|
20230619,112000,5136832780,9460,9460,9460,9460,522
|
|
20230619,111900,5131894660,9460,9460,9470,9460,270
|
|
20230619,111800,5129340350,9450,9490,9490,9450,2609
|
|
20230619,111700,5104655070,9490,9510,9510,9490,2914
|
|
20230619,111600,5076975340,9510,9540,9540,9510,1984
|
|
20230619,111500,5058082390,9540,9540,9540,9540,246
|
|
20230619,111400,5055735550,9550,9550,9580,9550,1385
|
|
20230619,111300,5042483580,9550,9540,9550,9540,388
|
|
20230619,111200,5038780400,9550,9540,9550,9530,648
|
|
20230619,111100,5032596510,9550,9560,9580,9540,4458
|
|
20230619,111000,4989968390,9570,9550,9570,9530,1367
|
|
20230619,110900,4976897900,9530,9540,9550,9510,2700
|
|
20230619,110800,4951143800,9540,9520,9540,9510,918
|
|
20230619,110700,4942401020,9520,9530,9530,9520,406
|
|
20230619,110600,4938532470,9530,9540,9540,9530,71
|
|
20230619,110500,4937855830,9540,9530,9540,9530,574
|
|
20230619,110400,4932384210,9540,9530,9540,9530,113
|
|
20230619,110300,4931306710,9530,9540,9540,9530,149
|
|
20230619,110200,4929885360,9540,9540,9540,9540,286
|
|
20230619,110100,4927156920,9540,9530,9540,9520,195
|
|
20230619,110000,4925298390,9530,9510,9530,9510,322
|
|
20230619,105900,4922232860,9510,9510,9510,9510,313
|
|
20230619,105800,4919256230,9520,9530,9530,9510,382
|
|
20230619,105700,4915620390,9530,9530,9540,9530,458
|
|
20230619,105600,4911254580,9520,9520,9520,9520,310
|
|
20230619,105500,4908303380,9510,9540,9540,9510,1055
|
|
20230619,105400,4898263550,9540,9500,9560,9500,3402
|
|
20230619,105300,4865933900,9490,9590,9600,9490,17546
|
|
20230619,105200,4698451900,9590,9580,9590,9570,1794
|
|
20230619,105100,4681256990,9570,9580,9590,9570,1513
|
|
20230619,105000,4666759810,9570,9560,9580,9560,1656
|
|
20230619,104900,4650903320,9570,9530,9570,9510,2768
|
|
20230619,104800,4624503440,9510,9560,9560,9510,4644
|
|
20230619,104700,4580219020,9550,9580,9580,9550,1565
|
|
20230619,104600,4565247090,9580,9580,9600,9560,2906
|
|
20230619,104500,4537406190,9590,9560,9590,9560,1584
|
|
20230619,104400,4522221910,9580,9570,9580,9540,3132
|
|
20230619,104300,4492276530,9570,9550,9570,9540,1485
|
|
20230619,104200,4478085340,9560,9600,9600,9540,6596
|
|
20230619,104100,4415001170,9600,9620,9630,9580,3832
|
|
20230619,104000,4378175340,9610,9610,9620,9570,6875
|
|
20230619,103900,4312191640,9620,9590,9620,9580,6022
|
|
20230619,103800,4254370880,9580,9550,9590,9550,2175
|
|
20230619,103700,4233539370,9560,9560,9580,9540,2616
|
|
20230619,103600,4208523110,9550,9550,9560,9540,1272
|
|
20230619,103500,4196376020,9550,9550,9560,9530,4027
|
|
20230619,103400,4157927620,9560,9530,9570,9530,3038
|
|
20230619,103300,4128909960,9540,9530,9560,9520,2382
|
|
20230619,103200,4106186580,9520,9560,9560,9520,3772
|
|
20230619,103100,4070178850,9560,9500,9560,9500,5492
|
|
20230619,103000,4017825080,9520,9450,9520,9440,2319
|
|
20230619,102900,3995823740,9440,9400,9450,9400,11911
|
|
20230619,102800,3883571230,9410,9410,9410,9410,1687
|
|
20230619,102700,3867696560,9420,9410,9420,9410,1009
|
|
20230619,102600,3858200870,9410,9400,9410,9400,422
|
|
20230619,102500,3854231220,9400,9400,9400,9400,23
|
|
20230619,102400,3854015020,9400,9390,9400,9390,269
|
|
20230619,102300,3851488910,9380,9380,9390,9380,147
|
|
20230619,102200,3850110040,9380,9390,9390,9380,71
|
|
20230619,102100,3849444050,9380,9380,9380,9370,1538
|
|
20230619,102000,3835022340,9380,9390,9390,9380,243
|
|
20230619,101900,3832742670,9390,9400,9400,9390,1624
|
|
20230619,101800,3817481160,9410,9400,9410,9400,306
|
|
20230619,101700,3814604720,9400,9410,9410,9400,358
|
|
20230619,101600,3811238290,9410,9410,9420,9410,726
|
|
20230619,101500,3804406190,9410,9410,9420,9410,623
|
|
20230619,101400,3798543260,9410,9400,9410,9400,1194
|
|
20230619,101300,3787314120,9400,9410,9410,9400,1715
|
|
20230619,101200,3771192850,9410,9410,9420,9400,3246
|
|
20230619,101100,3740657610,9420,9430,9430,9410,525
|
|
20230619,101000,3735713090,9410,9430,9430,9410,961
|
|
20230619,100900,3726660710,9430,9450,9450,9430,1994
|
|
20230619,100800,3707844290,9450,9440,9460,9440,1261
|
|
20230619,100700,3695927260,9440,9420,9450,9420,2326
|
|
20230619,100600,3673991510,9430,9430,9430,9410,3091
|
|
20230619,100500,3644868980,9430,9450,9460,9430,2968
|
|
20230619,100400,3616851320,9450,9470,9480,9450,3328
|
|
20230619,100300,3585342060,9470,9500,9500,9470,1781
|
|
20230619,100200,3568446840,9500,9510,9510,9500,1408
|
|
20230619,100100,3555069890,9510,9520,9520,9500,1066
|
|
20230619,100000,3544932610,9520,9520,9520,9510,822
|
|
20230619,095900,3537109160,9520,9510,9520,9510,657
|
|
20230619,095800,3530854720,9510,9510,9520,9510,1504
|
|
20230619,095700,3516546570,9500,9500,9520,9500,2599
|
|
20230619,095600,3491835820,9500,9500,9510,9500,560
|
|
20230619,095500,3486515020,9500,9500,9500,9480,3961
|
|
20230619,095400,3448901350,9500,9490,9500,9480,2801
|
|
20230619,095300,3422309230,9490,9530,9550,9490,10396
|
|
20230619,095200,3323455540,9530,9580,9580,9530,9526
|
|
20230619,095100,3232448300,9580,9600,9600,9580,2919
|
|
20230619,095000,3204458300,9600,9650,9650,9590,7960
|
|
20230619,094900,3127975210,9660,9670,9670,9580,23011
|
|
20230619,094800,2906332710,9670,9640,9700,9630,22589
|
|
20230619,094700,2687899390,9640,9560,9640,9560,12092
|
|
20230619,094600,2571867790,9570,9560,9570,9550,4069
|
|
20230619,094500,2532982490,9570,9560,9580,9550,9954
|
|
20230619,094400,2437779040,9580,9600,9610,9560,14594
|
|
20230619,094300,2297912450,9590,9560,9610,9560,19928
|
|
20230619,094200,2106811730,9570,9530,9570,9520,6864
|
|
20230619,094100,2041262180,9530,9520,9530,9510,3123
|
|
20230619,094000,2011525930,9520,9510,9520,9500,3323
|
|
20230619,093900,1979901660,9500,9510,9520,9500,4301
|
|
20230619,093800,1939019130,9510,9520,9520,9500,5775
|
|
20230619,093700,1884071560,9510,9510,9530,9500,6845
|
|
20230619,093600,1818933250,9520,9500,9530,9490,7897
|
|
20230619,093500,1743774030,9490,9490,9500,9480,7605
|
|
20230619,093400,1671586580,9480,9450,9490,9450,6264
|
|
20230619,093300,1612233700,9460,9460,9460,9450,2976
|
|
20230619,093200,1584091980,9460,9430,9460,9420,3125
|
|
20230619,093100,1554553510,9420,9390,9430,9380,1485
|
|
20230619,093000,1540595750,9380,9350,9380,9350,10168
|
|
20230619,092900,1445269610,9360,9360,9360,9360,1371
|
|
20230619,092800,1432437050,9370,9370,9370,9370,466
|
|
20230619,092700,1428070630,9370,9360,9380,9360,594
|
|
20230619,092600,1422510590,9380,9360,9380,9360,3360
|
|
20230619,092500,1391001430,9360,9370,9370,9360,2138
|
|
20230619,092400,1370980050,9370,9370,9390,9370,1648
|
|
20230619,092300,1355521760,9370,9370,9380,9370,2274
|
|
20230619,092200,1334210880,9370,9390,9420,9370,1774
|
|
20230619,092100,1317543250,9390,9440,9440,9390,1753
|
|
20230619,092000,1301027690,9440,9480,9480,9440,7607
|
|
20230619,091900,1229101950,9470,9480,9500,9470,17413
|
|
20230619,091800,1063971010,9470,9460,9480,9450,6548
|
|
20230619,091700,1001946690,9450,9400,9460,9400,1786
|
|
20230619,091600,985085450,9410,9390,9410,9370,4460
|
|
20230619,091500,943210220,9390,9480,9480,9380,14497
|
|
20230619,091400,806356520,9470,9440,9490,9430,9118
|
|
20230619,091300,720002390,9440,9400,9440,9390,4239
|
|
20230619,091200,680107620,9390,9380,9400,9370,3757
|
|
20230619,091100,644802100,9380,9320,9400,9320,4379
|
|
20230619,091000,603786240,9340,9300,9360,9290,3900
|
|
20230619,090900,567400610,9290,9350,9360,9290,7506
|
|
20230619,090800,497414800,9360,9300,9360,9290,7213
|
|
20230619,090700,430061220,9300,9280,9300,9270,7031
|
|
20230619,090600,364782900,9270,9230,9290,9230,2171
|
|
20230619,090500,344646240,9250,9200,9250,9190,4186
|
|
20230619,090400,306067090,9200,9180,9200,9150,4629
|
|
20230619,090300,263562120,9150,9260,9260,9150,8446
|
|
20230619,090200,185733910,9260,9280,9290,9260,5857
|
|
20230619,090100,131426990,9290,9280,9310,9270,1218
|
|
20230619,090000,120112380,9270,9270,9270,9250,12955
|