580 lines
31 KiB
CSV
580 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183700,6631115650,13250,13250,13250,13250,10094
|
|
20230619,183600,6631115650,13250,13250,13250,13250,0
|
|
20230619,183500,6631115650,13250,13250,13250,13250,0
|
|
20230619,183400,6631115650,13250,13250,13250,13250,0
|
|
20230619,183300,6631115650,13250,13250,13250,13250,0
|
|
20230619,183200,6631115650,13250,13250,13250,13250,0
|
|
20230619,183100,6631115650,13250,13250,13250,13250,0
|
|
20230619,183000,6631115650,13250,13250,13250,13250,0
|
|
20230619,182900,6631115650,13250,13250,13250,13250,0
|
|
20230619,182800,6631115650,13250,13250,13250,13250,0
|
|
20230619,182700,6631115650,13250,13250,13250,13250,0
|
|
20230619,182600,6631115650,13250,13250,13250,13250,0
|
|
20230619,182500,6631115650,13250,13250,13250,13250,0
|
|
20230619,182400,6631115650,13250,13250,13250,13250,0
|
|
20230619,182300,6631115650,13250,13250,13250,13250,0
|
|
20230619,182200,6631115650,13250,13250,13250,13250,0
|
|
20230619,182100,6631115650,13250,13250,13250,13250,0
|
|
20230619,182000,6631115650,13250,13250,13250,13250,0
|
|
20230619,181900,6631115650,13250,13250,13250,13250,0
|
|
20230619,181800,6631115650,13250,13250,13250,13250,0
|
|
20230619,181700,6631115650,13250,13250,13250,13250,0
|
|
20230619,181600,6631115650,13250,13250,13250,13250,0
|
|
20230619,181500,6631115650,13250,13250,13250,13250,0
|
|
20230619,181400,6631115650,13250,13250,13250,13250,0
|
|
20230619,181300,6631115650,13250,13250,13250,13250,0
|
|
20230619,181200,6631115650,13250,13250,13250,13250,0
|
|
20230619,181100,6631115650,13250,13250,13250,13250,0
|
|
20230619,181000,6631115650,13250,13250,13250,13250,0
|
|
20230619,180900,6631115650,13250,13250,13250,13250,0
|
|
20230619,180800,6631115650,13250,13250,13250,13250,0
|
|
20230619,180700,6631115650,13250,13250,13250,13250,10094
|
|
20230619,180600,6631115650,13250,13250,13250,13250,0
|
|
20230619,180500,6631115650,13250,13250,13250,13250,0
|
|
20230619,180400,6631115650,13250,13250,13250,13250,0
|
|
20230619,180300,6631115650,13250,13250,13250,13250,0
|
|
20230619,180200,6631115650,13250,13250,13250,13250,0
|
|
20230619,180100,6631115650,13250,13250,13250,13250,0
|
|
20230619,180000,6631115650,13250,13250,13250,13250,0
|
|
20230619,175900,6631115650,13250,13250,13250,13250,0
|
|
20230619,175800,6631115650,13250,13250,13250,13250,0
|
|
20230619,175700,6631115650,13250,13250,13250,13250,0
|
|
20230619,175600,6631115650,13250,13250,13250,13250,0
|
|
20230619,175500,6631115650,13250,13250,13250,13250,0
|
|
20230619,175400,6631115650,13250,13250,13250,13250,0
|
|
20230619,175300,6631115650,13250,13250,13250,13250,0
|
|
20230619,175200,6631115650,13250,13250,13250,13250,0
|
|
20230619,175100,6631115650,13250,13250,13250,13250,0
|
|
20230619,175000,6631115650,13250,13250,13250,13250,0
|
|
20230619,174900,6631115650,13250,13250,13250,13250,0
|
|
20230619,174800,6631115650,13250,13250,13250,13250,0
|
|
20230619,174700,6631115650,13250,13250,13250,13250,0
|
|
20230619,174600,6631115650,13250,13250,13250,13250,0
|
|
20230619,174500,6631115650,13250,13250,13250,13250,0
|
|
20230619,174400,6631115650,13250,13250,13250,13250,0
|
|
20230619,174300,6631115650,13250,13250,13250,13250,0
|
|
20230619,174200,6631115650,13250,13250,13250,13250,0
|
|
20230619,174100,6631115650,13250,13250,13250,13250,0
|
|
20230619,174000,6631115650,13250,13250,13250,13250,0
|
|
20230619,173900,6631115650,13250,13250,13250,13250,0
|
|
20230619,173800,6631115650,13250,13250,13250,13250,0
|
|
20230619,173700,6631115650,13250,13250,13250,13250,10094
|
|
20230619,173600,6631115650,13250,13250,13250,13250,0
|
|
20230619,173500,6631115650,13250,13250,13250,13250,0
|
|
20230619,173400,6631115650,13250,13250,13250,13250,0
|
|
20230619,173300,6631115650,13250,13250,13250,13250,0
|
|
20230619,173200,6631115650,13250,13250,13250,13250,0
|
|
20230619,173100,6631115650,13250,13250,13250,13250,0
|
|
20230619,173000,6631115650,13250,13250,13250,13250,0
|
|
20230619,172900,6631115650,13250,13250,13250,13250,0
|
|
20230619,172800,6631115650,13250,13250,13250,13250,0
|
|
20230619,172700,6631115650,13250,13250,13250,13250,0
|
|
20230619,172600,6631115650,13250,13250,13250,13250,0
|
|
20230619,172500,6631115650,13250,13250,13250,13250,0
|
|
20230619,172400,6631115650,13250,13250,13250,13250,0
|
|
20230619,172300,6631115650,13250,13250,13250,13250,0
|
|
20230619,172200,6631115650,13250,13250,13250,13250,0
|
|
20230619,172100,6631115650,13250,13250,13250,13250,0
|
|
20230619,172000,6631115650,13250,13250,13250,13250,0
|
|
20230619,171900,6631115650,13250,13250,13250,13250,0
|
|
20230619,171800,6631115650,13250,13250,13250,13250,0
|
|
20230619,171700,6631115650,13250,13250,13250,13250,0
|
|
20230619,171600,6631115650,13250,13250,13250,13250,0
|
|
20230619,171500,6631115650,13250,13250,13250,13250,0
|
|
20230619,171400,6631115650,13250,13250,13250,13250,0
|
|
20230619,171300,6631115650,13250,13250,13250,13250,0
|
|
20230619,171200,6631115650,13250,13250,13250,13250,0
|
|
20230619,171100,6631115650,13250,13250,13250,13250,0
|
|
20230619,171000,6631115650,13250,13250,13250,13250,0
|
|
20230619,170900,6631115650,13250,13250,13250,13250,0
|
|
20230619,170800,6631115650,13250,13250,13250,13250,0
|
|
20230619,170700,6631115650,13250,13250,13250,13250,10094
|
|
20230619,170600,6631115650,13250,13250,13250,13250,0
|
|
20230619,170500,6631115650,13250,13250,13250,13250,0
|
|
20230619,170400,6631115650,13250,13250,13250,13250,0
|
|
20230619,170300,6631115650,13250,13250,13250,13250,0
|
|
20230619,170200,6631115650,13250,13250,13250,13250,0
|
|
20230619,170100,6631115650,13250,13250,13250,13250,0
|
|
20230619,170000,6631115650,13250,13250,13250,13250,0
|
|
20230619,165900,6631115650,13250,13250,13250,13250,0
|
|
20230619,165800,6631115650,13250,13250,13250,13250,0
|
|
20230619,165700,6631115650,13250,13250,13250,13250,0
|
|
20230619,165600,6631115650,13250,13250,13250,13250,0
|
|
20230619,165500,6631115650,13250,13250,13250,13250,0
|
|
20230619,165400,6631115650,13250,13250,13250,13250,0
|
|
20230619,165300,6631115650,13250,13250,13250,13250,0
|
|
20230619,165200,6631115650,13250,13250,13250,13250,0
|
|
20230619,165100,6631115650,13250,13250,13250,13250,0
|
|
20230619,165000,6631115650,13250,13250,13250,13250,0
|
|
20230619,164900,6631115650,13250,13250,13250,13250,0
|
|
20230619,164800,6631115650,13250,13250,13250,13250,0
|
|
20230619,164700,6631115650,13250,13250,13250,13250,0
|
|
20230619,164600,6631115650,13250,13250,13250,13250,0
|
|
20230619,164500,6631115650,13250,13250,13250,13250,0
|
|
20230619,164400,6631115650,13250,13250,13250,13250,0
|
|
20230619,164300,6631115650,13250,13250,13250,13250,0
|
|
20230619,164200,6631115650,13250,13250,13250,13250,0
|
|
20230619,164100,6631115650,13250,13250,13250,13250,0
|
|
20230619,164000,6631115650,13250,13250,13250,13250,0
|
|
20230619,163900,6631115650,13250,13250,13250,13250,0
|
|
20230619,163800,6631115650,13250,13250,13250,13250,0
|
|
20230619,163700,6631115650,13250,13250,13250,13250,10094
|
|
20230619,163600,6631115650,13250,13250,13250,13250,0
|
|
20230619,163500,6631115650,13250,13250,13250,13250,0
|
|
20230619,163400,6631115650,13250,13250,13250,13250,0
|
|
20230619,163300,6631115650,13250,13250,13250,13250,0
|
|
20230619,163200,6631115650,13250,13250,13250,13250,0
|
|
20230619,163100,6631115650,13250,13250,13250,13250,0
|
|
20230619,163000,6631115650,13250,13250,13250,13250,0
|
|
20230619,162900,6631115650,13250,13250,13250,13250,0
|
|
20230619,162800,6631115650,13250,13250,13250,13250,0
|
|
20230619,162700,6631115650,13250,13250,13250,13250,0
|
|
20230619,162600,6631115650,13250,13250,13250,13250,0
|
|
20230619,162500,6631115650,13250,13250,13250,13250,0
|
|
20230619,162400,6631115650,13250,13250,13250,13250,0
|
|
20230619,162300,6631115650,13250,13250,13250,13250,0
|
|
20230619,162200,6631115650,13250,13250,13250,13250,0
|
|
20230619,162100,6631115650,13250,13250,13250,13250,0
|
|
20230619,162000,6631115650,13250,13250,13250,13250,0
|
|
20230619,161900,6631115650,13250,13250,13250,13250,0
|
|
20230619,161800,6631115650,13250,13250,13250,13250,0
|
|
20230619,161700,6631115650,13250,13250,13250,13250,0
|
|
20230619,161600,6631115650,13250,13250,13250,13250,0
|
|
20230619,161500,6631115650,13250,13250,13250,13250,0
|
|
20230619,161400,6631115650,13250,13250,13250,13250,0
|
|
20230619,161300,6631115650,13250,13250,13250,13250,0
|
|
20230619,161200,6631115650,13250,13250,13250,13250,0
|
|
20230619,161100,6631115650,13250,13250,13250,13250,0
|
|
20230619,161000,6631115650,13250,13250,13250,13250,0
|
|
20230619,160900,6631115650,13250,13250,13250,13250,0
|
|
20230619,160800,6631115650,13250,13250,13250,13250,0
|
|
20230619,160700,6631115650,13250,13250,13250,13250,10094
|
|
20230619,160600,6631115650,13250,13250,13250,13250,0
|
|
20230619,160500,6631115650,13250,13250,13250,13250,0
|
|
20230619,160400,6631115650,13250,13250,13250,13250,0
|
|
20230619,160300,6631115650,13250,13250,13250,13250,0
|
|
20230619,160200,6631115650,13250,13250,13250,13250,0
|
|
20230619,160100,6631115650,13250,13250,13250,13250,0
|
|
20230619,160000,6631115650,13250,13250,13250,13250,0
|
|
20230619,155900,6631115650,13250,13250,13250,13250,0
|
|
20230619,155800,6631115650,13250,13250,13250,13250,0
|
|
20230619,155700,6631115650,13250,13250,13250,13250,0
|
|
20230619,155600,6631115650,13250,13250,13250,13250,0
|
|
20230619,155500,6631115650,13250,13250,13250,13250,0
|
|
20230619,155400,6631115650,13250,13250,13250,13250,0
|
|
20230619,155300,6631115650,13250,13250,13250,13250,0
|
|
20230619,155200,6631115650,13250,13250,13250,13250,0
|
|
20230619,155100,6631115650,13250,13250,13250,13250,0
|
|
20230619,155000,6631115650,13250,13250,13250,13250,0
|
|
20230619,154900,6631115650,13250,13250,13250,13250,0
|
|
20230619,154800,6631115650,13250,13250,13250,13250,0
|
|
20230619,154700,6631115650,13250,13250,13250,13250,0
|
|
20230619,154600,6631115650,13250,13250,13250,13250,0
|
|
20230619,154500,6631115650,13250,13250,13250,13250,0
|
|
20230619,154400,6631115650,13250,13250,13250,13250,0
|
|
20230619,154300,6631115650,13250,13250,13250,13250,0
|
|
20230619,154200,6631115650,13250,13250,13250,13250,0
|
|
20230619,154100,6631115650,13250,13250,13250,13250,0
|
|
20230619,154000,6631115650,13250,13250,13250,13250,0
|
|
20230619,153900,6631115650,13250,13250,13250,13250,0
|
|
20230619,153800,6631115650,13250,13250,13250,13250,0
|
|
20230619,153700,6631115650,13250,13250,13250,13250,10094
|
|
20230619,153600,6631115650,13250,13250,13250,13250,0
|
|
20230619,153500,6631115650,13250,13250,13250,13250,0
|
|
20230619,153400,6631115650,13250,13250,13250,13250,0
|
|
20230619,153300,6631115650,13250,13250,13250,13250,0
|
|
20230619,153200,6631115650,13250,13250,13250,13250,0
|
|
20230619,153100,6631115650,13250,13250,13250,13250,0
|
|
20230619,153000,6631115650,13250,13250,13250,13250,10094
|
|
20230619,152900,6497370150,13270,13270,13270,13270,0
|
|
20230619,152800,6497370150,13270,13270,13270,13270,0
|
|
20230619,152700,6497370150,13270,13270,13270,13270,0
|
|
20230619,152600,6497370150,13270,13270,13270,13270,0
|
|
20230619,152500,6497370150,13270,13270,13270,13270,0
|
|
20230619,152400,6497370150,13270,13270,13270,13270,0
|
|
20230619,152300,6497370150,13270,13270,13270,13270,0
|
|
20230619,152200,6497370150,13270,13270,13270,13270,0
|
|
20230619,152100,6497370150,13270,13270,13270,13270,0
|
|
20230619,152000,6497370150,13270,13270,13270,13270,0
|
|
20230619,151900,6497370150,13270,13280,13280,13270,1212
|
|
20230619,151800,6481277710,13290,13290,13290,13280,373
|
|
20230619,151700,6476323940,13290,13300,13300,13280,1141
|
|
20230619,151600,6461160260,13300,13280,13300,13280,1382
|
|
20230619,151500,6442792840,13280,13280,13290,13270,834
|
|
20230619,151400,6431718640,13280,13280,13280,13270,837
|
|
20230619,151300,6420611590,13270,13250,13270,13250,1415
|
|
20230619,151200,6401843630,13250,13250,13250,13250,1011
|
|
20230619,151100,6388447880,13240,13230,13240,13230,3145
|
|
20230619,151000,6346822330,13230,13240,13240,13220,2977
|
|
20230619,150900,6307434610,13240,13240,13250,13230,2658
|
|
20230619,150800,6272259620,13240,13240,13250,13240,2070
|
|
20230619,150700,6244851090,13240,13240,13240,13240,272
|
|
20230619,150600,6241249810,13240,13240,13240,13240,530
|
|
20230619,150500,6234232610,13250,13250,13250,13240,217
|
|
20230619,150400,6231359260,13240,13240,13240,13240,128
|
|
20230619,150300,6229664540,13250,13240,13250,13240,240
|
|
20230619,150200,6226486930,13240,13240,13240,13240,382
|
|
20230619,150100,6221429250,13240,13250,13250,13240,1970
|
|
20230619,150000,6195345570,13250,13250,13270,13250,942
|
|
20230619,145900,6182864050,13260,13260,13260,13260,542
|
|
20230619,145800,6175677130,13260,13280,13280,13260,263
|
|
20230619,145700,6172186130,13280,13280,13280,13270,2154
|
|
20230619,145600,6143601010,13280,13290,13290,13280,784
|
|
20230619,145500,6133189480,13290,13280,13290,13280,940
|
|
20230619,145400,6120704840,13290,13280,13290,13270,1163
|
|
20230619,145300,6105259840,13270,13270,13280,13260,1594
|
|
20230619,145200,6084107690,13260,13260,13270,13260,2245
|
|
20230619,145100,6054336730,13250,13250,13260,13240,974
|
|
20230619,145000,6041433300,13260,13250,13260,13250,666
|
|
20230619,144900,6032602150,13240,13250,13250,13240,621
|
|
20230619,144800,6024375800,13250,13250,13250,13240,694
|
|
20230619,144700,6015180330,13250,13240,13250,13240,323
|
|
20230619,144600,6010903790,13240,13230,13240,13230,618
|
|
20230619,144500,6002726200,13220,13230,13240,13220,1766
|
|
20230619,144400,5979378980,13220,13230,13230,13220,3194
|
|
20230619,144300,5937143070,13220,13220,13220,13220,2140
|
|
20230619,144200,5908852270,13220,13220,13230,13220,669
|
|
20230619,144100,5900006070,13230,13230,13230,13220,2552
|
|
20230619,144000,5866244110,13230,13230,13230,13230,841
|
|
20230619,143900,5855117680,13240,13240,13250,13240,1634
|
|
20230619,143800,5833483510,13240,13240,13250,13240,271
|
|
20230619,143700,5829895020,13240,13250,13250,13240,976
|
|
20230619,143600,5816972510,13250,13250,13250,13240,427
|
|
20230619,143500,5811316890,13240,13250,13250,13240,222
|
|
20230619,143400,5808377060,13250,13250,13250,13240,409
|
|
20230619,143300,5802958010,13240,13250,13250,13240,565
|
|
20230619,143200,5795471780,13250,13250,13250,13250,655
|
|
20230619,143100,5786793030,13250,13250,13250,13240,308
|
|
20230619,143000,5782714860,13240,13250,13250,13240,170
|
|
20230619,142900,5780464050,13240,13240,13240,13240,181
|
|
20230619,142800,5778067610,13240,13240,13250,13240,547
|
|
20230619,142700,5770824510,13250,13240,13250,13240,399
|
|
20230619,142600,5765538670,13240,13240,13240,13240,192
|
|
20230619,142500,5762996590,13240,13240,13240,13240,418
|
|
20230619,142400,5757462270,13240,13240,13250,13240,1249
|
|
20230619,142300,5740925000,13240,13250,13250,13240,263
|
|
20230619,142200,5737442340,13250,13250,13250,13250,291
|
|
20230619,142100,5733586590,13250,13250,13250,13250,212
|
|
20230619,142000,5730777590,13250,13260,13260,13250,1026
|
|
20230619,141900,5717183020,13260,13260,13260,13260,37
|
|
20230619,141800,5716692400,13260,13260,13260,13260,2
|
|
20230619,141700,5716665880,13260,13250,13260,13250,40
|
|
20230619,141600,5716135860,13250,13240,13250,13240,1689
|
|
20230619,141500,5693762550,13250,13250,13250,13240,413
|
|
20230619,141400,5688292310,13250,13250,13250,13240,168
|
|
20230619,141300,5686066320,13240,13250,13250,13240,192
|
|
20230619,141200,5683523730,13240,13250,13250,13240,445
|
|
20230619,141100,5677631830,13250,13250,13250,13240,55
|
|
20230619,141000,5676903440,13240,13240,13240,13240,381
|
|
20230619,140900,5671859000,13240,13240,13240,13230,2145
|
|
20230619,140800,5643459960,13230,13240,13240,13230,87
|
|
20230619,140700,5642308680,13230,13230,13240,13230,805
|
|
20230619,140600,5631654200,13230,13230,13240,13230,743
|
|
20230619,140500,5621824300,13240,13220,13240,13220,2592
|
|
20230619,140400,5587537820,13220,13220,13220,13220,1505
|
|
20230619,140300,5567641720,13230,13220,13230,13220,130
|
|
20230619,140200,5565922950,13220,13220,13230,13220,742
|
|
20230619,140100,5556113610,13220,13220,13230,13220,210
|
|
20230619,140000,5553337290,13230,13230,13230,13220,238
|
|
20230619,135900,5550189550,13230,13240,13240,13230,1508
|
|
20230619,135800,5530236690,13240,13230,13240,13230,191
|
|
20230619,135700,5527709660,13230,13230,13230,13220,612
|
|
20230619,135600,5519613850,13230,13240,13240,13220,1452
|
|
20230619,135500,5500407090,13230,13240,13240,13230,3422
|
|
20230619,135400,5455133210,13240,13240,13240,13230,471
|
|
20230619,135300,5448898390,13240,13240,13240,13230,941
|
|
20230619,135200,5436447830,13240,13250,13260,13240,1676
|
|
20230619,135100,5414256470,13260,13250,13260,13240,417
|
|
20230619,135000,5408731300,13250,13270,13270,13250,911
|
|
20230619,134900,5396660190,13260,13250,13270,13250,1299
|
|
20230619,134800,5379445760,13250,13250,13260,13250,534
|
|
20230619,134700,5372369680,13260,13260,13260,13260,1093
|
|
20230619,134600,5357876500,13260,13270,13280,13260,1325
|
|
20230619,134500,5340306910,13270,13260,13270,13260,230
|
|
20230619,134400,5337256550,13260,13270,13270,13260,634
|
|
20230619,134300,5328845400,13280,13280,13280,13270,690
|
|
20230619,134200,5319688970,13270,13280,13280,13270,132
|
|
20230619,134100,5317937310,13270,13280,13280,13270,796
|
|
20230619,134000,5307374380,13280,13280,13280,13280,4
|
|
20230619,133900,5307321260,13280,13310,13310,13280,270
|
|
20230619,133800,5303735610,13300,13280,13310,13280,38
|
|
20230619,133700,5303230920,13280,13290,13310,13250,8965
|
|
20230619,133600,5184262530,13290,13290,13290,13290,581
|
|
20230619,133500,5176541040,13290,13280,13290,13280,706
|
|
20230619,133400,5167164100,13280,13280,13280,13260,2142
|
|
20230619,133300,5138758230,13280,13270,13280,13270,1915
|
|
20230619,133200,5113344740,13280,13280,13280,13280,599
|
|
20230619,133100,5105390020,13270,13290,13290,13270,183
|
|
20230619,133000,5102960710,13280,13280,13280,13270,112
|
|
20230619,132900,5101474370,13290,13280,13290,13270,739
|
|
20230619,132800,5091665210,13280,13280,13280,13270,311
|
|
20230619,132700,5087536510,13280,13290,13290,13280,410
|
|
20230619,132600,5082091070,13290,13280,13290,13280,1396
|
|
20230619,132500,5063552120,13290,13280,13290,13280,181
|
|
20230619,132400,5061147900,13290,13290,13290,13290,111
|
|
20230619,132300,5059672710,13290,13290,13290,13290,172
|
|
20230619,132200,5057386830,13290,13280,13290,13280,313
|
|
20230619,132100,5053228070,13280,13280,13280,13280,36
|
|
20230619,132000,5052749990,13280,13280,13280,13280,1863
|
|
20230619,131900,5028009350,13270,13280,13280,13270,904
|
|
20230619,131800,5016011740,13280,13270,13280,13270,467
|
|
20230619,131700,5009812810,13270,13270,13270,13270,477
|
|
20230619,131600,5003483020,13270,13290,13290,13270,2600
|
|
20230619,131500,4968968460,13290,13290,13290,13290,493
|
|
20230619,131400,4962416490,13310,13300,13310,13290,815
|
|
20230619,131300,4951579090,13300,13310,13320,13300,195
|
|
20230619,131200,4948984400,13310,13320,13320,13310,335
|
|
20230619,131100,4944524210,13320,13310,13320,13310,1146
|
|
20230619,131000,4929270340,13310,13300,13310,13300,251
|
|
20230619,130900,4925930530,13300,13310,13310,13300,252
|
|
20230619,130800,4922578760,13300,13310,13310,13300,527
|
|
20230619,130700,4915569140,13300,13300,13310,13300,438
|
|
20230619,130600,4909743730,13310,13310,13320,13310,16
|
|
20230619,130500,4909530760,13310,13300,13320,13300,655
|
|
20230619,130400,4900816730,13300,13330,13330,13300,1235
|
|
20230619,130300,4884373990,13330,13350,13350,13330,694
|
|
20230619,130200,4875116030,13350,13350,13350,13340,1696
|
|
20230619,130100,4852491210,13340,13350,13350,13340,98
|
|
20230619,130000,4851182920,13350,13340,13350,13340,173
|
|
20230619,125900,4848873490,13340,13330,13340,13330,1282
|
|
20230619,125800,4831774620,13340,13330,13350,13330,547
|
|
20230619,125700,4824480250,13330,13320,13330,13310,2119
|
|
20230619,125600,4796260170,13320,13320,13320,13320,94
|
|
20230619,125500,4795008090,13320,13310,13320,13310,236
|
|
20230619,125400,4791866910,13320,13320,13320,13310,334
|
|
20230619,125300,4787418050,13320,13330,13330,13320,533
|
|
20230619,125200,4780318290,13330,13330,13330,13330,162
|
|
20230619,125100,4778158830,13330,13340,13340,13320,251
|
|
20230619,125000,4774813910,13350,13340,13350,13340,997
|
|
20230619,124900,4761511440,13340,13320,13350,13320,1373
|
|
20230619,124800,4743209080,13320,13320,13320,13320,36
|
|
20230619,124700,4742729560,13320,13300,13320,13300,116
|
|
20230619,124600,4741185440,13320,13310,13320,13300,437
|
|
20230619,124500,4735366770,13300,13300,13300,13300,588
|
|
20230619,124400,4727546370,13300,13290,13300,13290,380
|
|
20230619,124300,4722495950,13290,13290,13300,13290,599
|
|
20230619,124200,4714535100,13300,13300,13300,13290,10
|
|
20230619,124100,4714402110,13290,13290,13300,13290,351
|
|
20230619,124000,4709737270,13290,13290,13290,13290,734
|
|
20230619,123900,4699982410,13280,13270,13280,13270,524
|
|
20230619,123800,4693026800,13270,13270,13270,13260,205
|
|
20230619,123700,4690308070,13260,13260,13260,13260,822
|
|
20230619,123600,4679408350,13260,13280,13280,13250,2133
|
|
20230619,123500,4651104800,13290,13290,13290,13280,142
|
|
20230619,123400,4649217710,13300,13300,13320,13290,494
|
|
20230619,123300,4642641160,13310,13300,13310,13290,118
|
|
20230619,123200,4641072850,13320,13320,13320,13320,6
|
|
20230619,123100,4640992930,13320,13320,13320,13320,0
|
|
20230619,123000,4640992930,13320,13300,13320,13250,10111
|
|
20230619,122900,4506885770,13300,13310,13320,13300,1571
|
|
20230619,122800,4485987490,13320,13320,13330,13320,112
|
|
20230619,122700,4484495640,13320,13320,13320,13320,101
|
|
20230619,122600,4483150320,13320,13320,13330,13320,134
|
|
20230619,122500,4481365020,13320,13310,13320,13310,345
|
|
20230619,122400,4476770040,13320,13320,13320,13320,704
|
|
20230619,122300,4467392760,13320,13300,13320,13300,16
|
|
20230619,122200,4467179740,13300,13290,13300,13290,4594
|
|
20230619,122100,4406096260,13290,13290,13290,13280,198
|
|
20230619,122000,4403465590,13290,13280,13290,13280,180
|
|
20230619,121900,4401074690,13280,13280,13280,13280,1764
|
|
20230619,121800,4377648770,13280,13290,13300,13280,2155
|
|
20230619,121700,4349009260,13290,13280,13290,13280,455
|
|
20230619,121600,4342964310,13290,13280,13290,13270,1797
|
|
20230619,121500,4319096300,13280,13290,13300,13280,5382
|
|
20230619,121400,4247614570,13300,13300,13300,13290,360
|
|
20230619,121300,4242827550,13290,13300,13300,13290,934
|
|
20230619,121200,4230413890,13300,13300,13300,13290,338
|
|
20230619,121100,4225920180,13300,13300,13320,13300,878
|
|
20230619,121000,4214230680,13300,13300,13320,13300,1192
|
|
20230619,120900,4198366980,13300,13310,13320,13300,5283
|
|
20230619,120800,4128093940,13310,13320,13320,13310,1653
|
|
20230619,120700,4106091940,13310,13320,13320,13310,664
|
|
20230619,120600,4097253650,13320,13320,13330,13310,3076
|
|
20230619,120500,4056282370,13330,13330,13330,13320,661
|
|
20230619,120400,4047477810,13330,13330,13340,13330,565
|
|
20230619,120300,4039946220,13330,13340,13340,13330,261
|
|
20230619,120200,4036467070,13330,13330,13330,13330,309
|
|
20230619,120100,4032348100,13330,13330,13340,13330,543
|
|
20230619,120000,4025109740,13340,13350,13350,13330,209
|
|
20230619,115900,4022321060,13330,13350,13350,13330,2582
|
|
20230619,115800,3987894560,13350,13350,13350,13350,100
|
|
20230619,115700,3986559560,13350,13350,13350,13350,71
|
|
20230619,115600,3985611710,13350,13340,13350,13340,109
|
|
20230619,115500,3984157610,13340,13340,13350,13340,271
|
|
20230619,115400,3980542280,13350,13340,13350,13340,1001
|
|
20230619,115300,3967188930,13330,13340,13340,13330,373
|
|
20230619,115200,3962216310,13330,13330,13340,13330,136
|
|
20230619,115100,3960403380,13330,13340,13340,13330,312
|
|
20230619,115000,3956242710,13340,13340,13340,13340,2
|
|
20230619,114900,3956216030,13330,13340,13340,13320,849
|
|
20230619,114800,3944899380,13340,13340,13350,13340,885
|
|
20230619,114700,3933093380,13340,13340,13340,13340,42
|
|
20230619,114600,3932533100,13340,13350,13350,13330,314
|
|
20230619,114500,3928347240,13330,13370,13370,13320,1843
|
|
20230619,114400,3903774820,13350,13360,13370,13340,182
|
|
20230619,114300,3901346210,13360,13370,13370,13360,131
|
|
20230619,114200,3899595850,13370,13340,13370,13330,413
|
|
20230619,114100,3894088110,13340,13340,13340,13340,352
|
|
20230619,114000,3889392430,13340,13340,13340,13340,67
|
|
20230619,113900,3888498650,13340,13340,13340,13330,359
|
|
20230619,113800,3883712940,13340,13340,13340,13340,445
|
|
20230619,113700,3877776640,13330,13340,13340,13330,367
|
|
20230619,113600,3872882690,13340,13330,13340,13330,243
|
|
20230619,113500,3869641200,13330,13320,13330,13320,2892
|
|
20230619,113400,3831099980,13320,13340,13350,13320,3902
|
|
20230619,113300,3779066100,13340,13370,13370,13340,8469
|
|
20230619,113200,3666039510,13370,13360,13370,13360,158
|
|
20230619,113100,3663928120,13360,13370,13370,13360,2142
|
|
20230619,113000,3635308990,13370,13370,13370,13360,181
|
|
20230619,112900,3632890150,13360,13360,13370,13350,2242
|
|
20230619,112800,3602936880,13360,13370,13370,13360,623
|
|
20230619,112700,3594609900,13370,13370,13370,13370,212
|
|
20230619,112600,3591775460,13360,13370,13370,13360,1605
|
|
20230619,112500,3570329580,13380,13370,13380,13360,299
|
|
20230619,112400,3566333470,13360,13370,13370,13360,514
|
|
20230619,112300,3559464540,13360,13370,13390,13360,2200
|
|
20230619,112200,3530056230,13370,13380,13390,13370,201
|
|
20230619,112100,3527367760,13380,13380,13390,13380,843
|
|
20230619,112000,3516088400,13380,13380,13380,13380,1115
|
|
20230619,111900,3501169700,13380,13390,13390,13380,2210
|
|
20230619,111800,3471592760,13400,13390,13400,13390,164
|
|
20230619,111700,3469396660,13390,13390,13390,13380,302
|
|
20230619,111600,3465354190,13390,13390,13400,13390,742
|
|
20230619,111500,3455418800,13390,13400,13400,13390,115
|
|
20230619,111400,3453878660,13400,13400,13400,13390,1818
|
|
20230619,111300,3429535050,13400,13400,13400,13390,510
|
|
20230619,111200,3422705400,13410,13410,13410,13400,273
|
|
20230619,111100,3419046670,13390,13400,13410,13390,508
|
|
20230619,111000,3412241020,13400,13400,13400,13390,375
|
|
20230619,110900,3407217340,13400,13390,13400,13390,935
|
|
20230619,110800,3394697660,13390,13400,13410,13390,323
|
|
20230619,110700,3390370720,13400,13410,13410,13400,950
|
|
20230619,110600,3377640580,13410,13410,13410,13410,2
|
|
20230619,110500,3377613760,13410,13400,13410,13400,167
|
|
20230619,110400,3375375890,13410,13390,13410,13390,573
|
|
20230619,110300,3367701820,13390,13380,13390,13380,3129
|
|
20230619,110200,3325816710,13390,13380,13390,13380,222
|
|
20230619,110100,3322846250,13390,13370,13390,13370,197
|
|
20230619,110000,3320210620,13390,13370,13390,13370,225
|
|
20230619,105900,3317202350,13370,13370,13390,13370,254
|
|
20230619,105800,3313806270,13380,13380,13390,13370,1269
|
|
20230619,105700,3296833280,13390,13380,13390,13380,200
|
|
20230619,105600,3294156670,13380,13390,13390,13380,750
|
|
20230619,105500,3284114420,13390,13410,13410,13390,97
|
|
20230619,105400,3282814880,13410,13400,13410,13370,267
|
|
20230619,105300,3279243080,13400,13380,13400,13370,1048
|
|
20230619,105200,3265211270,13380,13380,13390,13380,1923
|
|
20230619,105100,3239481510,13380,13390,13390,13380,1401
|
|
20230619,105000,3220735080,13390,13390,13400,13390,438
|
|
20230619,104900,3214870240,13400,13400,13400,13400,20
|
|
20230619,104800,3214602240,13400,13400,13410,13400,427
|
|
20230619,104700,3208879630,13410,13390,13410,13380,1817
|
|
20230619,104600,3184534000,13380,13380,13410,13370,380
|
|
20230619,104500,3179448430,13370,13370,13370,13360,539
|
|
20230619,104400,3172242850,13370,13360,13370,13350,2906
|
|
20230619,104300,3133446810,13360,13380,13380,13360,2144
|
|
20230619,104200,3104802030,13360,13380,13380,13360,1362
|
|
20230619,104100,3086589260,13390,13390,13390,13380,594
|
|
20230619,104000,3078638000,13390,13380,13390,13370,641
|
|
20230619,103900,3070060070,13370,13380,13390,13370,1731
|
|
20230619,103800,3046910300,13370,13390,13390,13370,1227
|
|
20230619,103700,3030493550,13390,13390,13400,13390,1161
|
|
20230619,103600,3014945070,13410,13400,13410,13380,4156
|
|
20230619,103500,2959277100,13410,13420,13420,13400,3586
|
|
20230619,103400,2911214810,13410,13410,13410,13410,1281
|
|
20230619,103300,2894036600,13410,13410,13430,13410,1538
|
|
20230619,103200,2873411650,13420,13430,13430,13410,871
|
|
20230619,103100,2861724350,13430,13420,13430,13420,1188
|
|
20230619,103000,2845781380,13430,13420,13430,13410,543
|
|
20230619,102900,2838495580,13420,13420,13430,13410,1653
|
|
20230619,102800,2816312130,13410,13420,13420,13410,347
|
|
20230619,102700,2811656980,13420,13410,13420,13410,6579
|
|
20230619,102600,2723432560,13410,13450,13450,13410,5548
|
|
20230619,102500,2648950020,13440,13440,13460,13440,845
|
|
20230619,102400,2637590960,13450,13470,13470,13440,343
|
|
20230619,102300,2632980660,13440,13450,13470,13440,1999
|
|
20230619,102200,2606113100,13450,13470,13470,13450,6327
|
|
20230619,102100,2520992070,13470,13470,13470,13460,157
|
|
20230619,102000,2518877330,13460,13460,13460,13450,1159
|
|
20230619,101900,2503277210,13460,13480,13480,13460,4313
|
|
20230619,101800,2445221960,13460,13480,13480,13460,755
|
|
20230619,101700,2435052430,13480,13480,13500,13480,104
|
|
20230619,101600,2433650470,13500,13490,13500,13470,906
|
|
20230619,101500,2421436920,13490,13490,13490,13490,444
|
|
20230619,101400,2415447360,13490,13470,13490,13470,804
|
|
20230619,101300,2404612740,13460,13470,13470,13460,3367
|
|
20230619,101200,2359261160,13480,13500,13500,13480,1267
|
|
20230619,101100,2342174580,13500,13500,13500,13500,262
|
|
20230619,101000,2338637580,13500,13490,13500,13480,955
|
|
20230619,100900,2325756310,13480,13490,13490,13470,2513
|
|
20230619,100800,2291882050,13490,13500,13500,13490,1194
|
|
20230619,100700,2275772020,13500,13480,13500,13480,332
|
|
20230619,100600,2271293190,13480,13480,13500,13480,578
|
|
20230619,100500,2263501630,13470,13480,13480,13470,708
|
|
20230619,100400,2253963300,13480,13470,13480,13470,1942
|
|
20230619,100300,2227801530,13460,13480,13500,13460,3801
|
|
20230619,100200,2176567960,13480,13470,13480,13460,1042
|
|
20230619,100100,2162531310,13460,13460,13470,13460,1184
|
|
20230619,100000,2146590370,13460,13470,13470,13450,5776
|
|
20230619,095900,2068853700,13460,13480,13480,13460,393
|
|
20230619,095800,2063559970,13480,13480,13480,13470,617
|
|
20230619,095700,2055245510,13480,13470,13480,13470,1139
|
|
20230619,095600,2039902960,13460,13460,13460,13450,3962
|
|
20230619,095500,1986608100,13460,13460,13470,13450,3361
|
|
20230619,095400,1941373790,13460,13470,13470,13460,1792
|
|
20230619,095300,1917243250,13470,13490,13490,13470,427
|
|
20230619,095200,1911490440,13480,13480,13480,13470,2015
|
|
20230619,095100,1884342520,13490,13490,13490,13480,116
|
|
20230619,095000,1882778320,13470,13490,13490,13470,128
|
|
20230619,094900,1881051730,13500,13500,13500,13470,1456
|
|
20230619,094800,1861401410,13500,13500,13500,13450,800
|
|
20230619,094700,1850636910,13450,13500,13510,13450,2725
|
|
20230619,094600,1813912240,13510,13460,13510,13450,1191
|
|
20230619,094500,1797856310,13450,13470,13480,13450,2267
|
|
20230619,094400,1767342990,13470,13450,13470,13430,3441
|
|
20230619,094300,1721081720,13450,13440,13450,13430,1364
|
|
20230619,094200,1702752510,13450,13470,13470,13430,5616
|
|
20230619,094100,1627228770,13460,13460,13470,13460,3229
|
|
20230619,094000,1583755600,13470,13480,13480,13470,1711
|
|
20230619,093900,1560707390,13470,13470,13480,13460,1750
|
|
20230619,093800,1537137750,13470,13490,13490,13470,5966
|
|
20230619,093700,1456695960,13480,13500,13500,13480,1958
|
|
20230619,093600,1430281290,13500,13500,13510,13480,1435
|
|
20230619,093500,1410922380,13510,13510,13510,13500,3375
|
|
20230619,093400,1365346220,13520,13510,13520,13500,5780
|
|
20230619,093300,1287288220,13520,13520,13540,13510,2566
|
|
20230619,093200,1252601680,13520,13540,13540,13510,3333
|
|
20230619,093100,1207522590,13540,13550,13560,13530,1392
|
|
20230619,093000,1188668660,13550,13560,13600,13550,1076
|
|
20230619,092900,1174087350,13560,13570,13570,13560,2214
|
|
20230619,092800,1144054400,13600,13560,13600,13560,986
|
|
20230619,092700,1130672170,13570,13600,13600,13560,2488
|
|
20230619,092600,1096913690,13570,13600,13600,13570,398
|
|
20230619,092500,1091511990,13600,13630,13630,13600,304
|
|
20230619,092400,1087372930,13630,13560,13630,13560,1763
|
|
20230619,092300,1063399670,13560,13590,13590,13550,3149
|
|
20230619,092200,1020684540,13570,13590,13590,13560,1160
|
|
20230619,092100,1004938860,13580,13610,13610,13580,1219
|
|
20230619,092000,988358590,13620,13640,13640,13620,2551
|
|
20230619,091900,953581280,13640,13640,13640,13630,2213
|
|
20230619,091800,923398010,13640,13650,13650,13640,482
|
|
20230619,091700,916819510,13650,13660,13660,13650,501
|
|
20230619,091600,909978700,13660,13640,13660,13630,1626
|
|
20230619,091500,887795410,13650,13690,13690,13640,1683
|
|
20230619,091400,864785910,13690,13650,13700,13650,5477
|
|
20230619,091300,789879730,13650,13590,13650,13530,4498
|
|
20230619,091200,728600140,13590,13540,13600,13510,2125
|
|
20230619,091100,699806160,13510,13550,13550,13510,2923
|
|
20230619,091000,660260200,13550,13550,13570,13550,1707
|
|
20230619,090900,637127010,13570,13550,13590,13540,1946
|
|
20230619,090800,610739020,13540,13570,13570,13540,1701
|
|
20230619,090700,587692580,13550,13630,13640,13550,4703
|
|
20230619,090600,523695980,13630,13620,13640,13600,8205
|
|
20230619,090500,411950350,13620,13650,13650,13620,1742
|
|
20230619,090400,388201850,13650,13570,13670,13570,2904
|
|
20230619,090300,348637080,13570,13490,13570,13480,5876
|
|
20230619,090200,269298220,13490,13490,13500,13480,5882
|
|
20230619,090100,189968310,13500,13540,13550,13500,8464
|
|
20230619,090000,75634790,13550,13620,13640,13540,5543
|