661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,195700,1967440170,9590,9590,9590,9590,0
|
|
20230619,195600,1967440170,9590,9590,9590,9590,0
|
|
20230619,195500,1967440170,9590,9590,9590,9590,0
|
|
20230619,195400,1967440170,9590,9590,9590,9590,0
|
|
20230619,195300,1967440170,9590,9590,9590,9590,0
|
|
20230619,195200,1967440170,9590,9590,9590,9590,0
|
|
20230619,195100,1967440170,9590,9590,9590,9590,0
|
|
20230619,195000,1967440170,9590,9590,9590,9590,0
|
|
20230619,194900,1967440170,9590,9590,9590,9590,0
|
|
20230619,194800,1967440170,9590,9590,9590,9590,0
|
|
20230619,194700,1967440170,9590,9590,9590,9590,0
|
|
20230619,194600,1967440170,9590,9590,9590,9590,0
|
|
20230619,194500,1967440170,9590,9590,9590,9590,0
|
|
20230619,194400,1967440170,9590,9590,9590,9590,0
|
|
20230619,194300,1967440170,9590,9590,9590,9590,0
|
|
20230619,194200,1967440170,9590,9590,9590,9590,0
|
|
20230619,194100,1967440170,9590,9590,9590,9590,0
|
|
20230619,194000,1967440170,9590,9590,9590,9590,0
|
|
20230619,193900,1967440170,9590,9590,9590,9590,0
|
|
20230619,193800,1967440170,9590,9590,9590,9590,0
|
|
20230619,193700,1967440170,9590,9590,9590,9590,0
|
|
20230619,193600,1967440170,9590,9590,9590,9590,0
|
|
20230619,193500,1967440170,9590,9590,9590,9590,0
|
|
20230619,193400,1967440170,9590,9590,9590,9590,0
|
|
20230619,193300,1967440170,9590,9590,9590,9590,0
|
|
20230619,193200,1967440170,9590,9590,9590,9590,0
|
|
20230619,193100,1967440170,9590,9590,9590,9590,0
|
|
20230619,193000,1967440170,9590,9590,9590,9590,0
|
|
20230619,192900,1967440170,9590,9590,9590,9590,0
|
|
20230619,192800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,192700,1967440170,9590,9590,9590,9590,0
|
|
20230619,192600,1967440170,9590,9590,9590,9590,0
|
|
20230619,192500,1967440170,9590,9590,9590,9590,0
|
|
20230619,192400,1967440170,9590,9590,9590,9590,0
|
|
20230619,192300,1967440170,9590,9590,9590,9590,0
|
|
20230619,192200,1967440170,9590,9590,9590,9590,0
|
|
20230619,192100,1967440170,9590,9590,9590,9590,0
|
|
20230619,192000,1967440170,9590,9590,9590,9590,0
|
|
20230619,191900,1967440170,9590,9590,9590,9590,0
|
|
20230619,191800,1967440170,9590,9590,9590,9590,0
|
|
20230619,191700,1967440170,9590,9590,9590,9590,0
|
|
20230619,191600,1967440170,9590,9590,9590,9590,0
|
|
20230619,191500,1967440170,9590,9590,9590,9590,0
|
|
20230619,191400,1967440170,9590,9590,9590,9590,0
|
|
20230619,191300,1967440170,9590,9590,9590,9590,0
|
|
20230619,191200,1967440170,9590,9590,9590,9590,0
|
|
20230619,191100,1967440170,9590,9590,9590,9590,0
|
|
20230619,191000,1967440170,9590,9590,9590,9590,0
|
|
20230619,190900,1967440170,9590,9590,9590,9590,0
|
|
20230619,190800,1967440170,9590,9590,9590,9590,0
|
|
20230619,190700,1967440170,9590,9590,9590,9590,0
|
|
20230619,190600,1967440170,9590,9590,9590,9590,0
|
|
20230619,190500,1967440170,9590,9590,9590,9590,0
|
|
20230619,190400,1967440170,9590,9590,9590,9590,0
|
|
20230619,190300,1967440170,9590,9590,9590,9590,0
|
|
20230619,190200,1967440170,9590,9590,9590,9590,0
|
|
20230619,190100,1967440170,9590,9590,9590,9590,0
|
|
20230619,190000,1967440170,9590,9590,9590,9590,0
|
|
20230619,185900,1967440170,9590,9590,9590,9590,0
|
|
20230619,185800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,185700,1967440170,9590,9590,9590,9590,0
|
|
20230619,185600,1967440170,9590,9590,9590,9590,0
|
|
20230619,185500,1967440170,9590,9590,9590,9590,0
|
|
20230619,185400,1967440170,9590,9590,9590,9590,0
|
|
20230619,185300,1967440170,9590,9590,9590,9590,0
|
|
20230619,185200,1967440170,9590,9590,9590,9590,0
|
|
20230619,185100,1967440170,9590,9590,9590,9590,0
|
|
20230619,185000,1967440170,9590,9590,9590,9590,0
|
|
20230619,184900,1967440170,9590,9590,9590,9590,0
|
|
20230619,184800,1967440170,9590,9590,9590,9590,0
|
|
20230619,184700,1967440170,9590,9590,9590,9590,0
|
|
20230619,184600,1967440170,9590,9590,9590,9590,0
|
|
20230619,184500,1967440170,9590,9590,9590,9590,0
|
|
20230619,184400,1967440170,9590,9590,9590,9590,0
|
|
20230619,184300,1967440170,9590,9590,9590,9590,0
|
|
20230619,184200,1967440170,9590,9590,9590,9590,0
|
|
20230619,184100,1967440170,9590,9590,9590,9590,0
|
|
20230619,184000,1967440170,9590,9590,9590,9590,0
|
|
20230619,183900,1967440170,9590,9590,9590,9590,0
|
|
20230619,183800,1967440170,9590,9590,9590,9590,0
|
|
20230619,183700,1967440170,9590,9590,9590,9590,0
|
|
20230619,183600,1967440170,9590,9590,9590,9590,0
|
|
20230619,183500,1967440170,9590,9590,9590,9590,0
|
|
20230619,183400,1967440170,9590,9590,9590,9590,0
|
|
20230619,183300,1967440170,9590,9590,9590,9590,0
|
|
20230619,183200,1967440170,9590,9590,9590,9590,0
|
|
20230619,183100,1967440170,9590,9590,9590,9590,0
|
|
20230619,183000,1967440170,9590,9590,9590,9590,0
|
|
20230619,182900,1967440170,9590,9590,9590,9590,0
|
|
20230619,182800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,182700,1967440170,9590,9590,9590,9590,0
|
|
20230619,182600,1967440170,9590,9590,9590,9590,0
|
|
20230619,182500,1967440170,9590,9590,9590,9590,0
|
|
20230619,182400,1967440170,9590,9590,9590,9590,0
|
|
20230619,182300,1967440170,9590,9590,9590,9590,0
|
|
20230619,182200,1967440170,9590,9590,9590,9590,0
|
|
20230619,182100,1967440170,9590,9590,9590,9590,0
|
|
20230619,182000,1967440170,9590,9590,9590,9590,0
|
|
20230619,181900,1967440170,9590,9590,9590,9590,0
|
|
20230619,181800,1967440170,9590,9590,9590,9590,0
|
|
20230619,181700,1967440170,9590,9590,9590,9590,0
|
|
20230619,181600,1967440170,9590,9590,9590,9590,0
|
|
20230619,181500,1967440170,9590,9590,9590,9590,0
|
|
20230619,181400,1967440170,9590,9590,9590,9590,0
|
|
20230619,181300,1967440170,9590,9590,9590,9590,0
|
|
20230619,181200,1967440170,9590,9590,9590,9590,0
|
|
20230619,181100,1967440170,9590,9590,9590,9590,0
|
|
20230619,181000,1967440170,9590,9590,9590,9590,0
|
|
20230619,180900,1967440170,9590,9590,9590,9590,0
|
|
20230619,180800,1967440170,9590,9590,9590,9590,0
|
|
20230619,180700,1967440170,9590,9590,9590,9590,0
|
|
20230619,180600,1967440170,9590,9590,9590,9590,0
|
|
20230619,180500,1967440170,9590,9590,9590,9590,0
|
|
20230619,180400,1967440170,9590,9590,9590,9590,0
|
|
20230619,180300,1967440170,9590,9590,9590,9590,0
|
|
20230619,180200,1967440170,9590,9590,9590,9590,0
|
|
20230619,180100,1967440170,9590,9590,9590,9590,0
|
|
20230619,180000,1967440170,9590,9590,9590,9590,0
|
|
20230619,175900,1967440170,9590,9590,9590,9590,0
|
|
20230619,175800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,175700,1967440170,9590,9590,9590,9590,0
|
|
20230619,175600,1967440170,9590,9590,9590,9590,0
|
|
20230619,175500,1967440170,9590,9590,9590,9590,0
|
|
20230619,175400,1967440170,9590,9590,9590,9590,0
|
|
20230619,175300,1967440170,9590,9590,9590,9590,0
|
|
20230619,175200,1967440170,9590,9590,9590,9590,0
|
|
20230619,175100,1967440170,9590,9590,9590,9590,0
|
|
20230619,175000,1967440170,9590,9590,9590,9590,0
|
|
20230619,174900,1967440170,9590,9590,9590,9590,0
|
|
20230619,174800,1967440170,9590,9590,9590,9590,0
|
|
20230619,174700,1967440170,9590,9590,9590,9590,0
|
|
20230619,174600,1967440170,9590,9590,9590,9590,0
|
|
20230619,174500,1967440170,9590,9590,9590,9590,0
|
|
20230619,174400,1967440170,9590,9590,9590,9590,0
|
|
20230619,174300,1967440170,9590,9590,9590,9590,0
|
|
20230619,174200,1967440170,9590,9590,9590,9590,0
|
|
20230619,174100,1967440170,9590,9590,9590,9590,0
|
|
20230619,174000,1967440170,9590,9590,9590,9590,0
|
|
20230619,173900,1967440170,9590,9590,9590,9590,0
|
|
20230619,173800,1967440170,9590,9590,9590,9590,0
|
|
20230619,173700,1967440170,9590,9590,9590,9590,0
|
|
20230619,173600,1967440170,9590,9590,9590,9590,0
|
|
20230619,173500,1967440170,9590,9590,9590,9590,0
|
|
20230619,173400,1967440170,9590,9590,9590,9590,0
|
|
20230619,173300,1967440170,9590,9590,9590,9590,0
|
|
20230619,173200,1967440170,9590,9590,9590,9590,0
|
|
20230619,173100,1967440170,9590,9590,9590,9590,0
|
|
20230619,173000,1967440170,9590,9590,9590,9590,0
|
|
20230619,172900,1967440170,9590,9590,9590,9590,0
|
|
20230619,172800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,172700,1967440170,9590,9590,9590,9590,0
|
|
20230619,172600,1967440170,9590,9590,9590,9590,0
|
|
20230619,172500,1967440170,9590,9590,9590,9590,0
|
|
20230619,172400,1967440170,9590,9590,9590,9590,0
|
|
20230619,172300,1967440170,9590,9590,9590,9590,0
|
|
20230619,172200,1967440170,9590,9590,9590,9590,0
|
|
20230619,172100,1967440170,9590,9590,9590,9590,0
|
|
20230619,172000,1967440170,9590,9590,9590,9590,0
|
|
20230619,171900,1967440170,9590,9590,9590,9590,0
|
|
20230619,171800,1967440170,9590,9590,9590,9590,0
|
|
20230619,171700,1967440170,9590,9590,9590,9590,0
|
|
20230619,171600,1967440170,9590,9590,9590,9590,0
|
|
20230619,171500,1967440170,9590,9590,9590,9590,0
|
|
20230619,171400,1967440170,9590,9590,9590,9590,0
|
|
20230619,171300,1967440170,9590,9590,9590,9590,0
|
|
20230619,171200,1967440170,9590,9590,9590,9590,0
|
|
20230619,171100,1967440170,9590,9590,9590,9590,0
|
|
20230619,171000,1967440170,9590,9590,9590,9590,0
|
|
20230619,170900,1967440170,9590,9590,9590,9590,0
|
|
20230619,170800,1967440170,9590,9590,9590,9590,0
|
|
20230619,170700,1967440170,9590,9590,9590,9590,0
|
|
20230619,170600,1967440170,9590,9590,9590,9590,0
|
|
20230619,170500,1967440170,9590,9590,9590,9590,0
|
|
20230619,170400,1967440170,9590,9590,9590,9590,0
|
|
20230619,170300,1967440170,9590,9590,9590,9590,0
|
|
20230619,170200,1967440170,9590,9590,9590,9590,0
|
|
20230619,170100,1967440170,9590,9590,9590,9590,0
|
|
20230619,170000,1967440170,9590,9590,9590,9590,0
|
|
20230619,165900,1967440170,9590,9590,9590,9590,0
|
|
20230619,165800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,165700,1967440170,9590,9590,9590,9590,0
|
|
20230619,165600,1967440170,9590,9590,9590,9590,0
|
|
20230619,165500,1967440170,9590,9590,9590,9590,0
|
|
20230619,165400,1967440170,9590,9590,9590,9590,0
|
|
20230619,165300,1967440170,9590,9590,9590,9590,0
|
|
20230619,165200,1967440170,9590,9590,9590,9590,0
|
|
20230619,165100,1967440170,9590,9590,9590,9590,0
|
|
20230619,165000,1967440170,9590,9590,9590,9590,0
|
|
20230619,164900,1967440170,9590,9590,9590,9590,0
|
|
20230619,164800,1967440170,9590,9590,9590,9590,0
|
|
20230619,164700,1967440170,9590,9590,9590,9590,0
|
|
20230619,164600,1967440170,9590,9590,9590,9590,0
|
|
20230619,164500,1967440170,9590,9590,9590,9590,0
|
|
20230619,164400,1967440170,9590,9590,9590,9590,0
|
|
20230619,164300,1967440170,9590,9590,9590,9590,0
|
|
20230619,164200,1967440170,9590,9590,9590,9590,0
|
|
20230619,164100,1967440170,9590,9590,9590,9590,0
|
|
20230619,164000,1967440170,9590,9590,9590,9590,0
|
|
20230619,163900,1967440170,9590,9590,9590,9590,0
|
|
20230619,163800,1967440170,9590,9590,9590,9590,0
|
|
20230619,163700,1967440170,9590,9590,9590,9590,0
|
|
20230619,163600,1967440170,9590,9590,9590,9590,0
|
|
20230619,163500,1967440170,9590,9590,9590,9590,0
|
|
20230619,163400,1967440170,9590,9590,9590,9590,0
|
|
20230619,163300,1967440170,9590,9590,9590,9590,0
|
|
20230619,163200,1967440170,9590,9590,9590,9590,0
|
|
20230619,163100,1967440170,9590,9590,9590,9590,0
|
|
20230619,163000,1967440170,9590,9590,9590,9590,0
|
|
20230619,162900,1967440170,9590,9590,9590,9590,0
|
|
20230619,162800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,162700,1967440170,9590,9590,9590,9590,0
|
|
20230619,162600,1967440170,9590,9590,9590,9590,0
|
|
20230619,162500,1967440170,9590,9590,9590,9590,0
|
|
20230619,162400,1967440170,9590,9590,9590,9590,0
|
|
20230619,162300,1967440170,9590,9590,9590,9590,0
|
|
20230619,162200,1967440170,9590,9590,9590,9590,0
|
|
20230619,162100,1967440170,9590,9590,9590,9590,0
|
|
20230619,162000,1967440170,9590,9590,9590,9590,0
|
|
20230619,161900,1967440170,9590,9590,9590,9590,0
|
|
20230619,161800,1967440170,9590,9590,9590,9590,0
|
|
20230619,161700,1967440170,9590,9590,9590,9590,0
|
|
20230619,161600,1967440170,9590,9590,9590,9590,0
|
|
20230619,161500,1967440170,9590,9590,9590,9590,0
|
|
20230619,161400,1967440170,9590,9590,9590,9590,0
|
|
20230619,161300,1967440170,9590,9590,9590,9590,0
|
|
20230619,161200,1967440170,9590,9590,9590,9590,0
|
|
20230619,161100,1967440170,9590,9590,9590,9590,0
|
|
20230619,161000,1967440170,9590,9590,9590,9590,0
|
|
20230619,160900,1967440170,9590,9590,9590,9590,0
|
|
20230619,160800,1967440170,9590,9590,9590,9590,0
|
|
20230619,160700,1967440170,9590,9590,9590,9590,0
|
|
20230619,160600,1967440170,9590,9590,9590,9590,0
|
|
20230619,160500,1967440170,9590,9590,9590,9590,0
|
|
20230619,160400,1967440170,9590,9590,9590,9590,0
|
|
20230619,160300,1967440170,9590,9590,9590,9590,0
|
|
20230619,160200,1967440170,9590,9590,9590,9590,0
|
|
20230619,160100,1967440170,9590,9590,9590,9590,0
|
|
20230619,160000,1967440170,9590,9590,9590,9590,0
|
|
20230619,155900,1967440170,9590,9590,9590,9590,0
|
|
20230619,155800,1967440170,9590,9590,9590,9590,6216
|
|
20230619,155700,1967440170,9590,9590,9590,9590,0
|
|
20230619,155600,1967440170,9590,9590,9590,9590,0
|
|
20230619,155500,1967440170,9590,9590,9590,9590,0
|
|
20230619,155400,1967440170,9590,9590,9590,9590,0
|
|
20230619,155300,1967440170,9590,9590,9590,9590,0
|
|
20230619,155200,1967440170,9590,9590,9590,9590,0
|
|
20230619,155100,1967440170,9590,9590,9590,9590,0
|
|
20230619,155000,1967440170,9590,9590,9590,9590,0
|
|
20230619,154900,1967440170,9590,9590,9590,9590,0
|
|
20230619,154800,1967440170,9590,9590,9590,9590,0
|
|
20230619,154700,1967440170,9590,9590,9590,9590,0
|
|
20230619,154600,1967440170,9590,9590,9590,9590,0
|
|
20230619,154500,1967440170,9590,9590,9590,9590,0
|
|
20230619,154400,1967440170,9590,9590,9590,9590,0
|
|
20230619,154300,1967440170,9590,9590,9590,9590,0
|
|
20230619,154200,1967440170,9590,9590,9590,9590,0
|
|
20230619,154100,1967440170,9590,9590,9590,9590,0
|
|
20230619,154000,1967440170,9590,9590,9590,9590,0
|
|
20230619,153900,1967440170,9590,9590,9590,9590,0
|
|
20230619,153800,1967440170,9590,9590,9590,9590,0
|
|
20230619,153700,1967440170,9590,9590,9590,9590,0
|
|
20230619,153600,1967440170,9590,9590,9590,9590,0
|
|
20230619,153500,1967440170,9590,9590,9590,9590,0
|
|
20230619,153400,1967440170,9590,9590,9590,9590,0
|
|
20230619,153300,1967440170,9590,9590,9590,9590,0
|
|
20230619,153200,1967440170,9590,9590,9590,9590,0
|
|
20230619,153100,1967440170,9590,9590,9590,9590,0
|
|
20230619,153000,1967440170,9590,9590,9590,9590,6216
|
|
20230619,152900,1907828730,9560,9560,9560,9560,0
|
|
20230619,152800,1907828730,9560,9560,9560,9560,0
|
|
20230619,152700,1907828730,9560,9560,9560,9560,0
|
|
20230619,152600,1907828730,9560,9560,9560,9560,0
|
|
20230619,152500,1907828730,9560,9560,9560,9560,0
|
|
20230619,152400,1907828730,9560,9560,9560,9560,0
|
|
20230619,152300,1907828730,9560,9560,9560,9560,0
|
|
20230619,152200,1907828730,9560,9560,9560,9560,0
|
|
20230619,152100,1907828730,9560,9560,9560,9560,0
|
|
20230619,152000,1907828730,9560,9560,9560,9560,0
|
|
20230619,151900,1907828730,9560,9560,9570,9560,322
|
|
20230619,151800,1904750310,9560,9560,9560,9560,165
|
|
20230619,151700,1903172910,9550,9550,9550,9540,457
|
|
20230619,151600,1898809160,9540,9540,9540,9540,1423
|
|
20230619,151500,1885233740,9540,9540,9540,9540,1
|
|
20230619,151400,1885224200,9530,9530,9530,9520,460
|
|
20230619,151300,1880844130,9530,9540,9540,9530,163
|
|
20230619,151200,1879289590,9540,9520,9540,9520,101
|
|
20230619,151100,1878328050,9520,9540,9540,9520,2564
|
|
20230619,151000,1853914590,9540,9530,9540,9530,107
|
|
20230619,150900,1852894620,9530,9530,9530,9530,1344
|
|
20230619,150800,1840086300,9540,9540,9540,9540,6
|
|
20230619,150700,1840029060,9530,9540,9540,9530,28
|
|
20230619,150600,1839761950,9540,9540,9540,9530,226
|
|
20230619,150500,1837606760,9530,9530,9530,9530,40
|
|
20230619,150400,1837225560,9530,9530,9530,9530,300
|
|
20230619,150300,1834366560,9530,9530,9530,9530,1023
|
|
20230619,150200,1824617370,9530,9530,9530,9530,1072
|
|
20230619,150100,1814401210,9530,9530,9530,9530,3
|
|
20230619,150000,1814372620,9530,9530,9530,9530,101
|
|
20230619,145900,1813410090,9530,9530,9530,9530,110
|
|
20230619,145800,1812361790,9530,9520,9530,9520,4
|
|
20230619,145700,1812323700,9530,9530,9530,9530,1539
|
|
20230619,145600,1797657030,9530,9530,9530,9530,28
|
|
20230619,145500,1797390190,9540,9530,9540,9530,16
|
|
20230619,145400,1797237700,9540,9540,9540,9540,372
|
|
20230619,145300,1793688820,9530,9540,9540,9530,262
|
|
20230619,145200,1791189540,9510,9550,9570,9510,590
|
|
20230619,145100,1785567150,9550,9540,9550,9510,3527
|
|
20230619,145000,1751954850,9550,9550,9550,9550,135
|
|
20230619,144900,1750665600,9550,9550,9550,9550,10
|
|
20230619,144800,1750570100,9550,9550,9550,9550,340
|
|
20230619,144700,1747323100,9560,9560,9560,9560,219
|
|
20230619,144600,1745229460,9570,9570,9570,9570,226
|
|
20230619,144500,1743066640,9570,9560,9570,9560,347
|
|
20230619,144400,1739747100,9560,9550,9560,9550,1091
|
|
20230619,144300,1729327010,9550,9540,9550,9540,20
|
|
20230619,144200,1729136060,9550,9550,9550,9550,100
|
|
20230619,144100,1728181060,9540,9540,9550,9540,594
|
|
20230619,144000,1722514000,9550,9550,9550,9540,347
|
|
20230619,143900,1719203260,9550,9550,9550,9550,36
|
|
20230619,143800,1718859460,9550,9540,9550,9540,527
|
|
20230619,143700,1713831780,9540,9550,9550,9540,89
|
|
20230619,143600,1712982700,9550,9550,9550,9550,31
|
|
20230619,143500,1712686650,9540,9530,9540,9530,624
|
|
20230619,143400,1706736260,9530,9530,9530,9530,433
|
|
20230619,143300,1702609770,9530,9530,9530,9530,520
|
|
20230619,143200,1697654170,9530,9530,9530,9530,10
|
|
20230619,143100,1697558870,9530,9530,9530,9530,0
|
|
20230619,143000,1697558870,9530,9530,9530,9530,0
|
|
20230619,142900,1697558870,9530,9530,9530,9530,10
|
|
20230619,142800,1697463570,9540,9530,9540,9530,171
|
|
20230619,142700,1695833930,9540,9540,9540,9540,14
|
|
20230619,142600,1695700370,9550,9550,9550,9550,88
|
|
20230619,142500,1694859970,9550,9550,9550,9550,27
|
|
20230619,142400,1694602120,9540,9530,9540,9530,201
|
|
20230619,142300,1692686580,9530,9530,9540,9530,742
|
|
20230619,142200,1685615310,9530,9560,9560,9530,170
|
|
20230619,142100,1683993960,9560,9550,9560,9550,194
|
|
20230619,142000,1682141190,9560,9540,9570,9540,15
|
|
20230619,141900,1681997960,9540,9540,9540,9540,0
|
|
20230619,141800,1681997960,9540,9540,9540,9520,192
|
|
20230619,141700,1680169000,9560,9570,9570,9520,3509
|
|
20230619,141600,1646657770,9580,9580,9580,9580,6
|
|
20230619,141500,1646600290,9580,9590,9590,9580,282
|
|
20230619,141400,1643897610,9600,9550,9600,9550,7764
|
|
20230619,141300,1569511190,9550,9550,9550,9550,52
|
|
20230619,141200,1569014590,9540,9540,9540,9540,11
|
|
20230619,141100,1568909650,9550,9550,9550,9550,0
|
|
20230619,141000,1568909650,9550,9540,9550,9540,91
|
|
20230619,140900,1568041010,9540,9540,9540,9540,424
|
|
20230619,140800,1563996050,9530,9530,9530,9530,5
|
|
20230619,140700,1563948400,9530,9530,9530,9530,60
|
|
20230619,140600,1563376600,9520,9520,9520,9520,10
|
|
20230619,140500,1563281400,9530,9520,9530,9520,63
|
|
20230619,140400,1562681630,9520,9530,9530,9520,15
|
|
20230619,140300,1562538800,9540,9520,9540,9520,282
|
|
20230619,140200,1559851560,9520,9520,9520,9520,40
|
|
20230619,140100,1559470760,9520,9520,9520,9520,0
|
|
20230619,140000,1559470760,9520,9510,9520,9510,923
|
|
20230619,135900,1550688830,9510,9510,9510,9510,42
|
|
20230619,135800,1550289410,9510,9510,9510,9510,10
|
|
20230619,135700,1550194310,9510,9520,9520,9510,626
|
|
20230619,135600,1544235020,9520,9530,9540,9520,525
|
|
20230619,135500,1539227770,9530,9520,9530,9520,43
|
|
20230619,135400,1538818010,9530,9530,9530,9520,18
|
|
20230619,135300,1538646610,9520,9520,9520,9520,50
|
|
20230619,135200,1538170610,9520,9520,9520,9520,329
|
|
20230619,135100,1535038530,9520,9520,9520,9520,183
|
|
20230619,135000,1533296370,9520,9530,9530,9520,11
|
|
20230619,134900,1533191550,9520,9520,9520,9520,1
|
|
20230619,134800,1533182030,9520,9510,9520,9510,948
|
|
20230619,134700,1524158670,9510,9510,9520,9510,141
|
|
20230619,134600,1522817750,9510,9520,9520,9510,243
|
|
20230619,134500,1520506490,9520,9510,9520,9510,20
|
|
20230619,134400,1520316280,9510,9520,9520,9510,447
|
|
20230619,134300,1516061100,9520,9520,9520,9520,85
|
|
20230619,134200,1515251900,9520,9530,9530,9520,191
|
|
20230619,134100,1513431780,9530,9530,9530,9530,8
|
|
20230619,134000,1513355540,9530,9520,9530,9520,104
|
|
20230619,133900,1512365420,9520,9530,9530,9520,44
|
|
20230619,133800,1511946190,9530,9520,9530,9520,87
|
|
20230619,133700,1511117940,9520,9520,9520,9520,0
|
|
20230619,133600,1511117940,9520,9520,9520,9520,210
|
|
20230619,133500,1509118740,9530,9530,9530,9520,27
|
|
20230619,133400,1508861630,9530,9530,9530,9530,148
|
|
20230619,133300,1507451190,9530,9530,9530,9530,205
|
|
20230619,133200,1505497540,9530,9520,9530,9520,5
|
|
20230619,133100,1505449930,9520,9520,9520,9520,138
|
|
20230619,133000,1504136170,9520,9520,9520,9520,0
|
|
20230619,132900,1504136170,9520,9520,9520,9520,5
|
|
20230619,132800,1504088570,9520,9520,9520,9520,100
|
|
20230619,132700,1503136570,9530,9520,9530,9520,328
|
|
20230619,132600,1500013990,9520,9500,9530,9500,148
|
|
20230619,132500,1498606960,9500,9510,9510,9500,251
|
|
20230619,132400,1496222260,9530,9520,9530,9520,640
|
|
20230619,132300,1490123970,9500,9500,9500,9500,20
|
|
20230619,132200,1489933970,9500,9500,9500,9500,0
|
|
20230619,132100,1489933970,9500,9500,9500,9500,266
|
|
20230619,132000,1487406970,9500,9500,9500,9500,34
|
|
20230619,131900,1487083970,9500,9500,9500,9490,287
|
|
20230619,131800,1484357770,9500,9500,9500,9500,230
|
|
20230619,131700,1482172770,9500,9500,9500,9500,111
|
|
20230619,131600,1481118270,9490,9500,9500,9490,1072
|
|
20230619,131500,1470944970,9500,9500,9500,9490,264
|
|
20230619,131400,1468439470,9500,9500,9500,9500,3206
|
|
20230619,131300,1437982470,9510,9520,9520,9510,2387
|
|
20230619,131200,1415281900,9520,9510,9520,9510,590
|
|
20230619,131100,1409670990,9520,9520,9520,9520,526
|
|
20230619,131000,1404663470,9520,9520,9520,9520,0
|
|
20230619,130900,1404663470,9520,9510,9520,9510,121
|
|
20230619,130800,1403512550,9520,9520,9520,9520,50
|
|
20230619,130700,1403036550,9520,9530,9530,9520,1066
|
|
20230619,130600,1392888220,9530,9530,9530,9530,8
|
|
20230619,130500,1392811980,9540,9540,9540,9540,1
|
|
20230619,130400,1392802440,9530,9530,9530,9530,422
|
|
20230619,130300,1388780780,9530,9530,9530,9520,17
|
|
20230619,130200,1388618880,9520,9520,9520,9520,0
|
|
20230619,130100,1388618880,9520,9520,9520,9520,30
|
|
20230619,130000,1388333280,9520,9530,9530,9520,474
|
|
20230619,125900,1383820660,9520,9520,9520,9520,209
|
|
20230619,125800,1381830980,9520,9520,9520,9520,0
|
|
20230619,125700,1381830980,9520,9520,9520,9520,177
|
|
20230619,125600,1380145940,9520,9520,9520,9520,336
|
|
20230619,125500,1376947220,9510,9530,9530,9510,61
|
|
20230619,125400,1376366900,9520,9510,9520,9510,183
|
|
20230619,125300,1374625740,9520,9520,9520,9520,0
|
|
20230619,125200,1374625740,9520,9520,9520,9520,417
|
|
20230619,125100,1370655900,9520,9520,9520,9520,0
|
|
20230619,125000,1370655900,9520,9520,9520,9520,214
|
|
20230619,124900,1368618620,9520,9520,9520,9520,47
|
|
20230619,124800,1368171180,9520,9530,9530,9520,200
|
|
20230619,124700,1366266180,9530,9530,9530,9530,102
|
|
20230619,124600,1365294120,9540,9540,9540,9540,4
|
|
20230619,124500,1365255960,9540,9520,9540,9520,7
|
|
20230619,124400,1365189200,9540,9540,9540,9540,0
|
|
20230619,124300,1365189200,9540,9520,9540,9520,638
|
|
20230619,124200,1359115420,9520,9520,9520,9520,20
|
|
20230619,124100,1358925020,9520,9520,9520,9510,1745
|
|
20230619,124000,1342313520,9520,9510,9520,9510,1691
|
|
20230619,123900,1326231610,9500,9510,9510,9500,276
|
|
20230619,123800,1323608250,9510,9510,9510,9510,996
|
|
20230619,123700,1314136290,9510,9510,9510,9510,80
|
|
20230619,123600,1313375490,9510,9510,9510,9510,0
|
|
20230619,123500,1313375490,9510,9510,9510,9510,136
|
|
20230619,123400,1312082130,9510,9510,9510,9510,0
|
|
20230619,123300,1312082130,9510,9520,9520,9510,240
|
|
20230619,123200,1309799630,9520,9510,9520,9510,514
|
|
20230619,123100,1304911450,9510,9510,9510,9510,1
|
|
20230619,123000,1304901940,9520,9520,9520,9520,777
|
|
20230619,122900,1297504900,9510,9510,9510,9510,258
|
|
20230619,122800,1295051320,9510,9510,9510,9510,204
|
|
20230619,122700,1293111280,9510,9510,9510,9510,506
|
|
20230619,122600,1288299220,9510,9510,9520,9510,380
|
|
20230619,122500,1284685380,9520,9520,9520,9520,154
|
|
20230619,122400,1283219300,9520,9540,9540,9510,3118
|
|
20230619,122300,1253548810,9540,9540,9540,9520,102
|
|
20230619,122200,1252577730,9520,9520,9520,9520,104
|
|
20230619,122100,1251587650,9520,9540,9540,9520,1323
|
|
20230619,122000,1238991660,9540,9530,9540,9530,403
|
|
20230619,121900,1235151050,9530,9530,9530,9530,1500
|
|
20230619,121800,1220856050,9540,9540,9540,9540,1
|
|
20230619,121700,1220846510,9530,9530,9530,9530,1600
|
|
20230619,121600,1205598510,9530,9530,9530,9530,0
|
|
20230619,121500,1205598510,9530,9530,9530,9530,81
|
|
20230619,121400,1204826580,9520,9540,9540,9520,3011
|
|
20230619,121300,1176161750,9530,9540,9540,9530,136
|
|
20230619,121200,1174865370,9550,9550,9550,9550,3
|
|
20230619,121100,1174836720,9550,9530,9550,9530,412
|
|
20230619,121000,1170904590,9530,9530,9540,9530,358
|
|
20230619,120900,1167490110,9540,9540,9550,9540,234
|
|
20230619,120800,1165257740,9540,9540,9540,9540,14
|
|
20230619,120700,1165124180,9540,9530,9540,9530,402
|
|
20230619,120600,1161291200,9530,9530,9530,9530,2
|
|
20230619,120500,1161272140,9510,9530,9530,9510,542
|
|
20230619,120400,1156117600,9530,9540,9540,9510,3004
|
|
20230619,120300,1127518270,9530,9530,9530,9530,6
|
|
20230619,120200,1127461090,9530,9540,9540,9530,99
|
|
20230619,120100,1126517180,9540,9530,9540,9530,66
|
|
20230619,120000,1125887990,9530,9530,9530,9530,50
|
|
20230619,115900,1125411490,9530,9520,9530,9520,52
|
|
20230619,115800,1124915940,9520,9530,9530,9520,420
|
|
20230619,115700,1120917340,9530,9530,9530,9530,0
|
|
20230619,115600,1120917340,9530,9530,9530,9530,17
|
|
20230619,115500,1120755330,9540,9530,9540,9530,117
|
|
20230619,115400,1119639320,9530,9530,9530,9530,486
|
|
20230619,115300,1115007740,9530,9540,9540,9530,496
|
|
20230619,115200,1110280270,9540,9540,9540,9540,14
|
|
20230619,115100,1110146710,9540,9540,9540,9540,21
|
|
20230619,115000,1109946370,9530,9530,9540,9530,223
|
|
20230619,114900,1107820920,9530,9540,9540,9530,610
|
|
20230619,114800,1102006520,9550,9550,9550,9550,0
|
|
20230619,114700,1102006520,9550,9540,9550,9540,76
|
|
20230619,114600,1101281420,9550,9550,9550,9550,0
|
|
20230619,114500,1101281420,9550,9540,9550,9530,27
|
|
20230619,114400,1101023950,9540,9550,9550,9540,15
|
|
20230619,114300,1100880840,9540,9540,9540,9540,1080
|
|
20230619,114200,1090577640,9550,9560,9560,9550,761
|
|
20230619,114100,1083310040,9560,9560,9560,9560,1
|
|
20230619,114000,1083300480,9560,9560,9560,9560,1
|
|
20230619,113900,1083290920,9550,9550,9550,9550,110
|
|
20230619,113800,1082240420,9550,9560,9560,9550,51
|
|
20230619,113700,1081753360,9560,9560,9560,9560,345
|
|
20230619,113600,1078455160,9560,9560,9560,9560,23
|
|
20230619,113500,1078235280,9560,9550,9560,9550,500
|
|
20230619,113400,1073456250,9550,9550,9550,9550,11
|
|
20230619,113300,1073351200,9540,9550,9550,9540,20
|
|
20230619,113200,1073160300,9550,9550,9550,9550,0
|
|
20230619,113100,1073160300,9550,9550,9550,9550,698
|
|
20230619,113000,1066494400,9550,9560,9560,9550,490
|
|
20230619,112900,1061814500,9560,9560,9560,9560,50
|
|
20230619,112800,1061336500,9560,9550,9560,9550,108
|
|
20230619,112700,1060305020,9550,9550,9550,9550,31
|
|
20230619,112600,1060008970,9560,9560,9560,9560,75
|
|
20230619,112500,1059291970,9560,9560,9560,9560,231
|
|
20230619,112400,1057083610,9550,9550,9550,9550,186
|
|
20230619,112300,1055307310,9550,9550,9550,9550,1
|
|
20230619,112200,1055297760,9570,9570,9570,9570,10
|
|
20230619,112100,1055202060,9560,9560,9560,9560,30
|
|
20230619,112000,1054915260,9560,9550,9560,9550,174
|
|
20230619,111900,1053252800,9560,9560,9560,9560,14
|
|
20230619,111800,1053118960,9560,9560,9560,9560,20
|
|
20230619,111700,1052927760,9560,9560,9560,9560,3
|
|
20230619,111600,1052899080,9560,9560,9560,9560,23
|
|
20230619,111500,1052679200,9560,9570,9570,9560,409
|
|
20230619,111400,1048768630,9570,9560,9570,9560,217
|
|
20230619,111300,1046692940,9560,9560,9570,9560,107
|
|
20230619,111200,1045669970,9570,9570,9570,9570,12
|
|
20230619,111100,1045555130,9570,9560,9570,9560,73
|
|
20230619,111000,1044857150,9570,9570,9570,9570,55
|
|
20230619,110900,1044330800,9570,9570,9570,9570,20
|
|
20230619,110800,1044139400,9570,9580,9580,9570,30
|
|
20230619,110700,1043852250,9580,9580,9580,9580,79
|
|
20230619,110600,1043095430,9580,9570,9580,9570,17
|
|
20230619,110500,1042932620,9570,9580,9580,9570,9
|
|
20230619,110400,1042846410,9570,9570,9570,9570,301
|
|
20230619,110300,1039965840,9580,9580,9580,9580,144
|
|
20230619,110200,1038586320,9580,9590,9590,9580,269
|
|
20230619,110100,1036008960,9600,9600,9600,9600,2
|
|
20230619,110000,1035989760,9590,9590,9590,9590,79
|
|
20230619,105900,1035232150,9590,9600,9600,9590,553
|
|
20230619,105800,1029928590,9600,9590,9600,9590,715
|
|
20230619,105700,1023069240,9600,9590,9600,9580,556
|
|
20230619,105600,1017737240,9580,9590,9590,9580,235
|
|
20230619,105500,1015485920,9590,9570,9590,9570,714
|
|
20230619,105400,1008644710,9580,9580,9580,9580,102
|
|
20230619,105300,1007667550,9550,9560,9580,9550,3600
|
|
20230619,105200,973226590,9550,9540,9550,9540,3804
|
|
20230619,105100,936907240,9540,9540,9540,9540,1
|
|
20230619,105000,936897700,9540,9540,9540,9540,4
|
|
20230619,104900,936859540,9520,9540,9550,9520,1747
|
|
20230619,104800,920209470,9540,9550,9550,9540,352
|
|
20230619,104700,916849100,9550,9550,9550,9550,129
|
|
20230619,104600,915617150,9550,9540,9550,9540,746
|
|
20230619,104500,908500250,9540,9550,9550,9540,1115
|
|
20230619,104400,897853000,9550,9550,9550,9550,2
|
|
20230619,104300,897833900,9550,9550,9550,9550,63
|
|
20230619,104200,897232250,9550,9540,9550,9540,853
|
|
20230619,104100,889089380,9550,9550,9550,9550,20
|
|
20230619,104000,888898380,9550,9530,9550,9530,130
|
|
20230619,103900,887659460,9530,9530,9530,9530,503
|
|
20230619,103800,882865870,9540,9550,9550,9540,282
|
|
20230619,103700,880175360,9550,9550,9550,9550,30
|
|
20230619,103600,879888860,9550,9540,9550,9540,60
|
|
20230619,103500,879316450,9540,9540,9540,9540,23
|
|
20230619,103400,879097030,9540,9540,9540,9540,219
|
|
20230619,103300,877007770,9540,9540,9540,9540,501
|
|
20230619,103200,872228230,9540,9540,9540,9540,80
|
|
20230619,103100,871465030,9540,9550,9550,9540,801
|
|
20230619,103000,863823480,9540,9540,9550,9540,43
|
|
20230619,102900,863413250,9540,9550,9550,9540,170
|
|
20230619,102800,861790850,9550,9550,9550,9550,140
|
|
20230619,102700,860453850,9550,9550,9550,9540,450
|
|
20230619,102600,856156850,9550,9550,9550,9550,650
|
|
20230619,102500,849949350,9550,9550,9550,9550,296
|
|
20230619,102400,847122550,9550,9550,9550,9550,90
|
|
20230619,102300,846263050,9560,9560,9560,9540,94
|
|
20230619,102200,845366220,9560,9560,9560,9560,522
|
|
20230619,102100,840375900,9560,9550,9560,9530,506
|
|
20230619,102000,835551000,9550,9550,9550,9550,368
|
|
20230619,101900,832036600,9550,9550,9550,9550,2
|
|
20230619,101800,832017500,9560,9550,9560,9540,101
|
|
20230619,101700,831053290,9560,9560,9560,9560,571
|
|
20230619,101600,825594530,9550,9560,9560,9550,674
|
|
20230619,101500,819157530,9550,9550,9550,9550,1249
|
|
20230619,101400,807229580,9550,9560,9560,9550,603
|
|
20230619,101300,801470630,9560,9560,9560,9560,17
|
|
20230619,101200,801308110,9550,9530,9550,9530,392
|
|
20230619,101100,797565290,9530,9530,9530,9530,1515
|
|
20230619,101000,783127340,9530,9530,9530,9530,1227
|
|
20230619,100900,771434030,9530,9530,9530,9530,3
|
|
20230619,100800,771405440,9530,9520,9530,9520,352
|
|
20230619,100700,768051610,9520,9520,9530,9520,136
|
|
20230619,100600,766755890,9530,9520,9530,9520,516
|
|
20230619,100500,761838560,9520,9520,9520,9520,581
|
|
20230619,100400,756307440,9520,9520,9520,9520,1
|
|
20230619,100300,756297920,9520,9510,9520,9510,56
|
|
20230619,100200,755764810,9520,9520,9520,9520,94
|
|
20230619,100100,754869930,9510,9510,9520,9510,38
|
|
20230619,100000,754508540,9510,9510,9510,9510,172
|
|
20230619,095900,752872820,9510,9510,9520,9510,428
|
|
20230619,095800,748802530,9520,9520,9520,9520,740
|
|
20230619,095700,741757730,9530,9530,9530,9530,11
|
|
20230619,095600,741652900,9520,9520,9520,9520,892
|
|
20230619,095500,733161060,9530,9530,9530,9530,2153
|
|
20230619,095400,712642970,9550,9550,9550,9550,1
|
|
20230619,095300,712633420,9520,9530,9530,9520,4653
|
|
20230619,095200,668310440,9530,9540,9540,9530,1976
|
|
20230619,095100,649478960,9530,9540,9550,9530,529
|
|
20230619,095000,644432550,9550,9550,9550,9550,1697
|
|
20230619,094900,628226200,9540,9540,9540,9540,377
|
|
20230619,094800,624629620,9540,9550,9550,9540,295
|
|
20230619,094700,621815020,9550,9550,9550,9550,39
|
|
20230619,094600,621442570,9540,9550,9550,9540,53
|
|
20230619,094500,620936940,9540,9540,9540,9540,101
|
|
20230619,094400,619973400,9540,9540,9540,9540,106
|
|
20230619,094300,618962160,9550,9560,9560,9550,56
|
|
20230619,094200,618427010,9550,9530,9550,9530,1615
|
|
20230619,094100,603012710,9520,9520,9520,9520,37
|
|
20230619,094000,602660470,9540,9540,9540,9510,14
|
|
20230619,093900,602527000,9540,9520,9540,9510,738
|
|
20230619,093800,595504230,9540,9520,9550,9520,310
|
|
20230619,093700,592552930,9520,9530,9550,9520,655
|
|
20230619,093600,586314950,9550,9560,9560,9530,2609
|
|
20230619,093500,561441610,9550,9560,9560,9550,903
|
|
20230619,093400,552817430,9560,9550,9560,9550,383
|
|
20230619,093300,549159680,9550,9570,9570,9550,715
|
|
20230619,093200,542331140,9580,9570,9580,9570,542
|
|
20230619,093100,537144040,9580,9580,9580,9580,18
|
|
20230619,093000,536971600,9580,9580,9580,9580,4
|
|
20230619,092900,536933280,9580,9580,9580,9580,627
|
|
20230619,092800,530926620,9580,9580,9590,9570,387
|
|
20230619,092700,527217280,9570,9560,9570,9560,801
|
|
20230619,092600,519555150,9540,9550,9550,9540,2220
|
|
20230619,092500,498375160,9550,9550,9560,9540,1340
|
|
20230619,092400,485583530,9550,9550,9560,9550,594
|
|
20230619,092300,479909180,9550,9560,9560,9550,619
|
|
20230619,092200,473997570,9550,9580,9580,9550,1398
|
|
20230619,092100,460623750,9580,9580,9590,9580,297
|
|
20230619,092000,457778480,9580,9600,9600,9580,562
|
|
20230619,091900,452391380,9600,9580,9600,9580,233
|
|
20230619,091800,450157680,9570,9600,9610,9570,1944
|
|
20230619,091700,431506200,9620,9600,9620,9580,3954
|
|
20230619,091600,393548650,9610,9600,9610,9600,543
|
|
20230619,091500,388331530,9600,9580,9600,9580,2984
|
|
20230619,091400,359695340,9580,9610,9620,9580,431
|
|
20230619,091300,355558930,9610,9570,9620,9570,6910
|
|
20230619,091200,289193560,9570,9540,9580,9540,3333
|
|
20230619,091100,257363360,9540,9550,9550,9540,1766
|
|
20230619,091000,240506360,9550,9540,9550,9540,672
|
|
20230619,090900,234090750,9550,9520,9550,9520,2348
|
|
20230619,090800,211701270,9520,9540,9540,9510,211
|
|
20230619,090700,209692080,9540,9520,9540,9480,3732
|
|
20230619,090600,174158750,9480,9480,9500,9480,2498
|
|
20230619,090500,150466450,9480,9480,9480,9480,60
|
|
20230619,090400,149897650,9480,9480,9500,9470,2173
|
|
20230619,090300,129298100,9480,9520,9520,9480,4810
|
|
20230619,090200,83578040,9510,9530,9530,9510,476
|
|
20230619,090100,79047010,9530,9570,9600,9530,3817
|
|
20230619,090000,42561450,9580,9590,9590,9560,4332
|