576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230613,183300,145233574725,2735,2735,2735,2735,257497
|
||
|
|
20230613,183200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,183100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,183000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,182000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,181000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180300,145233574725,2735,2735,2735,2735,257497
|
||
|
|
20230613,180200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,180000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,175000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,174000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173300,145233574725,2735,2735,2735,2735,257497
|
||
|
|
20230613,173200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,173000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,172000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,171000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170300,145233574725,2735,2735,2735,2735,257497
|
||
|
|
20230613,170200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,170000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,165000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,164000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163300,145233574725,2735,2735,2735,2735,257497
|
||
|
|
20230613,163200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,163000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,162000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,161000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160300,145233574725,2735,2735,2735,2735,257497
|
||
|
|
20230613,160200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,160000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,155000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154300,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,154000,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153900,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153800,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153700,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153600,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153500,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153400,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153300,145233574725,2735,2735,2735,2735,257497
|
||
|
|
20230613,153200,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153100,145233574725,2735,2735,2735,2735,0
|
||
|
|
20230613,153000,145233574725,2735,2735,2735,2735,257497
|
||
|
|
20230613,152900,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152800,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152700,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152600,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152500,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152400,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152300,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152200,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152100,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,152000,144529320430,2735,2735,2735,2735,0
|
||
|
|
20230613,151900,144529320430,2735,2730,2735,2725,120843
|
||
|
|
20230613,151800,144199493115,2735,2735,2735,2725,76856
|
||
|
|
20230613,151700,143989722620,2725,2725,2735,2720,77630
|
||
|
|
20230613,151600,143778097505,2725,2730,2730,2720,66339
|
||
|
|
20230613,151500,143597244095,2730,2730,2735,2720,77281
|
||
|
|
20230613,151400,143386478155,2730,2730,2735,2725,93812
|
||
|
|
20230613,151300,143130179200,2730,2735,2740,2730,27892
|
||
|
|
20230613,151200,143053934360,2735,2745,2750,2735,63673
|
||
|
|
20230613,151100,142879357230,2745,2750,2755,2745,79382
|
||
|
|
20230613,151000,142661055285,2745,2730,2750,2720,125729
|
||
|
|
20230613,150900,142316551700,2720,2715,2730,2710,187169
|
||
|
|
20230613,150800,141807893430,2715,2720,2725,2710,266909
|
||
|
|
20230613,150700,141082582495,2725,2730,2730,2720,26257
|
||
|
|
20230613,150600,141011068685,2725,2730,2730,2720,50334
|
||
|
|
20230613,150500,140873854885,2725,2720,2730,2720,70201
|
||
|
|
20230613,150400,140682641110,2720,2725,2730,2720,43748
|
||
|
|
20230613,150300,140563464365,2725,2715,2735,2715,98993
|
||
|
|
20230613,150200,140293968675,2720,2720,2720,2710,199364
|
||
|
|
20230613,150100,139752773705,2720,2735,2735,2715,163404
|
||
|
|
20230613,150000,139307700595,2735,2740,2745,2730,54754
|
||
|
|
20230613,145900,139157885790,2745,2745,2750,2740,47884
|
||
|
|
20230613,145800,139026472400,2750,2750,2755,2740,68357
|
||
|
|
20230613,145700,138838644700,2750,2755,2755,2750,34129
|
||
|
|
20230613,145600,138744738980,2755,2760,2760,2750,36315
|
||
|
|
20230613,145500,138644660610,2760,2760,2765,2750,51739
|
||
|
|
20230613,145400,138502020765,2765,2765,2765,2755,49343
|
||
|
|
20230613,145300,138365797580,2760,2750,2760,2750,42317
|
||
|
|
20230613,145200,138249149795,2755,2740,2755,2740,58401
|
||
|
|
20230613,145100,138088593510,2740,2735,2745,2735,84574
|
||
|
|
20230613,145000,137856896905,2740,2730,2740,2725,55964
|
||
|
|
20230613,144900,137703983990,2725,2745,2745,2720,214018
|
||
|
|
20230613,144800,137119622355,2745,2755,2760,2740,129698
|
||
|
|
20230613,144700,136763086680,2755,2760,2760,2750,31310
|
||
|
|
20230613,144600,136676828240,2755,2750,2760,2750,57942
|
||
|
|
20230613,144500,136517103570,2750,2755,2760,2750,73169
|
||
|
|
20230613,144400,136315671175,2755,2760,2765,2755,71523
|
||
|
|
20230613,144300,136118401235,2765,2765,2765,2760,52134
|
||
|
|
20230613,144200,135974484085,2765,2765,2770,2760,37285
|
||
|
|
20230613,144100,135871418495,2765,2775,2775,2760,122077
|
||
|
|
20230613,144000,135533587420,2775,2785,2785,2770,48217
|
||
|
|
20230613,143900,135399646435,2790,2785,2790,2780,101079
|
||
|
|
20230613,143800,135117871300,2785,2780,2790,2780,42525
|
||
|
|
20230613,143700,134999391010,2785,2775,2785,2770,39527
|
||
|
|
20230613,143600,134889624995,2770,2760,2775,2760,86480
|
||
|
|
20230613,143500,134650227930,2760,2770,2770,2755,114659
|
||
|
|
20230613,143400,134333575445,2765,2775,2775,2765,75249
|
||
|
|
20230613,143300,134125205115,2775,2775,2785,2770,228284
|
||
|
|
20230613,143200,133491416175,2775,2760,2775,2755,155572
|
||
|
|
20230613,143100,133061067845,2760,2745,2760,2740,179314
|
||
|
|
20230613,143000,132567818085,2745,2735,2750,2730,231709
|
||
|
|
20230613,142900,131933477095,2730,2735,2735,2705,569578
|
||
|
|
20230613,142800,130385066770,2730,2750,2760,2730,279657
|
||
|
|
20230613,142700,129617807135,2750,2765,2770,2745,405206
|
||
|
|
20230613,142600,128501930125,2770,2805,2805,2765,496073
|
||
|
|
20230613,142500,127116082950,2805,2805,2810,2800,84401
|
||
|
|
20230613,142400,126879364040,2805,2805,2810,2805,59495
|
||
|
|
20230613,142300,126712472490,2805,2810,2815,2805,52415
|
||
|
|
20230613,142200,126565227630,2810,2820,2820,2810,84606
|
||
|
|
20230613,142100,126327132580,2820,2815,2820,2815,12740
|
||
|
|
20230613,142000,126291248320,2815,2820,2825,2815,10656
|
||
|
|
20230613,141900,126261233565,2825,2825,2825,2820,31632
|
||
|
|
20230613,141800,126172023010,2820,2830,2830,2820,34352
|
||
|
|
20230613,141700,126075036065,2830,2830,2835,2830,33158
|
||
|
|
20230613,141600,125981141135,2830,2835,2835,2830,23447
|
||
|
|
20230613,141500,125914725270,2835,2835,2835,2830,15029
|
||
|
|
20230613,141400,125872134125,2835,2835,2835,2830,17641
|
||
|
|
20230613,141300,125822139940,2825,2830,2835,2825,49848
|
||
|
|
20230613,141200,125681056375,2830,2820,2835,2820,31838
|
||
|
|
20230613,141100,125591052360,2820,2825,2825,2820,15160
|
||
|
|
20230613,141000,125548267415,2825,2825,2825,2820,23748
|
||
|
|
20230613,140900,125481258600,2825,2825,2830,2820,24709
|
||
|
|
20230613,140800,125411472650,2825,2820,2825,2815,47994
|
||
|
|
20230613,140700,125276077120,2820,2815,2825,2815,57989
|
||
|
|
20230613,140600,125112695675,2815,2805,2815,2800,150453
|
||
|
|
20230613,140500,124690535230,2805,2810,2815,2805,150573
|
||
|
|
20230613,140400,124267741495,2815,2820,2825,2810,208969
|
||
|
|
20230613,140300,123679036575,2820,2825,2830,2820,30886
|
||
|
|
20230613,140200,123591828955,2825,2830,2830,2820,131869
|
||
|
|
20230613,140100,123219046205,2830,2830,2835,2830,42342
|
||
|
|
20230613,140000,123099206705,2835,2830,2840,2830,26480
|
||
|
|
20230613,135900,123024173260,2830,2830,2835,2830,22045
|
||
|
|
20230613,135800,122961712460,2830,2830,2835,2830,19625
|
||
|
|
20230613,135700,122906149560,2835,2830,2835,2830,22742
|
||
|
|
20230613,135600,122841734255,2835,2830,2835,2830,21482
|
||
|
|
20230613,135500,122780920040,2830,2835,2835,2830,22483
|
||
|
|
20230613,135400,122717201185,2835,2830,2835,2830,20415
|
||
|
|
20230613,135300,122659401770,2830,2830,2835,2830,41714
|
||
|
|
20230613,135200,122541347895,2830,2845,2845,2830,68469
|
||
|
|
20230613,135100,122347287035,2840,2825,2840,2825,56386
|
||
|
|
20230613,135000,122187557950,2830,2830,2830,2825,35446
|
||
|
|
20230613,134900,122087287785,2830,2825,2830,2820,75538
|
||
|
|
20230613,134800,121874007630,2825,2835,2835,2820,229456
|
||
|
|
20230613,134700,121225480800,2835,2835,2845,2830,84453
|
||
|
|
20230613,134600,120985905535,2835,2840,2845,2835,51859
|
||
|
|
20230613,134500,120838670250,2845,2860,2860,2840,187452
|
||
|
|
20230613,134400,120304630705,2855,2855,2860,2855,19393
|
||
|
|
20230613,134300,120249251675,2860,2860,2860,2855,31273
|
||
|
|
20230613,134200,120159955760,2855,2855,2860,2855,20797
|
||
|
|
20230613,134100,120100560655,2855,2855,2860,2855,20668
|
||
|
|
20230613,134000,120041513870,2855,2860,2860,2855,21518
|
||
|
|
20230613,133900,119980052725,2860,2845,2860,2845,41472
|
||
|
|
20230613,133800,119861842020,2845,2840,2850,2840,60476
|
||
|
|
20230613,133700,119689871290,2840,2845,2850,2840,66403
|
||
|
|
20230613,133600,119500935430,2845,2850,2850,2840,85287
|
||
|
|
20230613,133500,119258386070,2850,2855,2860,2845,80573
|
||
|
|
20230613,133400,119028752970,2860,2860,2865,2855,44955
|
||
|
|
20230613,133300,118900191735,2860,2860,2865,2860,56584
|
||
|
|
20230613,133200,118738316015,2860,2850,2860,2850,46329
|
||
|
|
20230613,133100,118606022380,2850,2845,2855,2840,115756
|
||
|
|
20230613,133000,118276518490,2840,2860,2865,2840,297873
|
||
|
|
20230613,132900,117427546310,2860,2885,2885,2860,259652
|
||
|
|
20230613,132800,116682580245,2885,2880,2885,2875,53644
|
||
|
|
20230613,132700,116528125625,2875,2875,2880,2875,67574
|
||
|
|
20230613,132600,116333832150,2875,2880,2880,2870,70504
|
||
|
|
20230613,132500,116131123615,2875,2875,2880,2875,48943
|
||
|
|
20230613,132400,115990371600,2875,2885,2885,2875,56320
|
||
|
|
20230613,132300,115828174680,2885,2880,2885,2880,13037
|
||
|
|
20230613,132200,115790600815,2880,2880,2885,2880,42265
|
||
|
|
20230613,132100,115668863375,2880,2890,2890,2880,85453
|
||
|
|
20230613,132000,115422376805,2885,2890,2890,2885,50574
|
||
|
|
20230613,131900,115276270885,2890,2890,2895,2885,52914
|
||
|
|
20230613,131800,115123392270,2885,2895,2895,2880,190217
|
||
|
|
20230613,131700,114574145920,2895,2885,2900,2885,143058
|
||
|
|
20230613,131600,114160361160,2885,2880,2885,2880,51285
|
||
|
|
20230613,131500,114012497055,2885,2875,2885,2875,63927
|
||
|
|
20230613,131400,113828299325,2875,2875,2880,2875,49471
|
||
|
|
20230613,131300,113686043240,2875,2880,2880,2875,33328
|
||
|
|
20230613,131200,113590206810,2875,2880,2885,2875,65508
|
||
|
|
20230613,131100,113401695170,2880,2875,2880,2875,89828
|
||
|
|
20230613,131000,113143286860,2875,2880,2885,2875,62238
|
||
|
|
20230613,130900,112964118415,2885,2890,2890,2875,73332
|
||
|
|
20230613,130800,112752580385,2890,2890,2895,2885,193569
|
||
|
|
20230613,130700,112192592495,2890,2865,2890,2865,198522
|
||
|
|
20230613,130600,111620722985,2865,2870,2875,2865,77307
|
||
|
|
20230613,130500,111398913695,2870,2875,2880,2870,61951
|
||
|
|
20230613,130400,111220949250,2875,2875,2880,2875,44527
|
||
|
|
20230613,130300,111092890895,2875,2880,2880,2875,40730
|
||
|
|
20230613,130200,110975675140,2880,2880,2885,2880,99887
|
||
|
|
20230613,130100,110687724940,2880,2865,2880,2865,118911
|
||
|
|
20230613,130000,110346098325,2870,2870,2875,2860,127870
|
||
|
|
20230613,125900,109979444480,2880,2875,2880,2870,55078
|
||
|
|
20230613,125800,109821056920,2880,2880,2885,2875,87985
|
||
|
|
20230613,125700,109567608240,2880,2880,2885,2875,101809
|
||
|
|
20230613,125600,109274365260,2880,2880,2885,2880,83448
|
||
|
|
20230613,125500,109033793330,2880,2865,2890,2865,242987
|
||
|
|
20230613,125400,108334273580,2865,2885,2890,2865,318566
|
||
|
|
20230613,125300,107417811825,2885,2890,2895,2880,233816
|
||
|
|
20230613,125200,106743012770,2890,2920,2935,2880,786373
|
||
|
|
20230613,125100,104454083550,2920,2895,2920,2890,731621
|
||
|
|
20230613,125000,102331683750,2895,2870,2900,2870,481387
|
||
|
|
20230613,124900,100941463970,2870,2885,2890,2850,516395
|
||
|
|
20230613,124800,99455302910,2885,2855,2885,2850,480324
|
||
|
|
20230613,124700,98076417340,2850,2860,2860,2850,48391
|
||
|
|
20230613,124600,97938205415,2855,2860,2860,2855,35750
|
||
|
|
20230613,124500,97836096235,2855,2860,2860,2855,29328
|
||
|
|
20230613,124400,97752336845,2855,2855,2860,2850,60034
|
||
|
|
20230613,124300,97580844745,2850,2855,2855,2840,149036
|
||
|
|
20230613,124200,97156215635,2860,2860,2860,2855,133836
|
||
|
|
20230613,124100,96773949995,2860,2855,2865,2850,140482
|
||
|
|
20230613,124000,96372341575,2860,2850,2860,2845,86208
|
||
|
|
20230613,123900,96126365465,2850,2850,2865,2845,335467
|
||
|
|
20230613,123800,95168461980,2850,2835,2850,2830,308155
|
||
|
|
20230613,123700,94292192635,2830,2830,2835,2830,16050
|
||
|
|
20230613,123600,94246759115,2830,2835,2835,2825,42322
|
||
|
|
20230613,123500,94126979900,2835,2835,2835,2830,21418
|
||
|
|
20230613,123400,94066307980,2835,2830,2835,2830,22618
|
||
|
|
20230613,123300,94002284455,2835,2835,2835,2830,44925
|
||
|
|
20230613,123200,93875078120,2830,2825,2835,2820,109814
|
||
|
|
20230613,123100,93564394870,2825,2815,2825,2815,47049
|
||
|
|
20230613,123000,93431725520,2815,2825,2825,2815,42898
|
||
|
|
20230613,122900,93310752010,2825,2820,2830,2820,18427
|
||
|
|
20230613,122800,93258705080,2820,2825,2830,2820,17938
|
||
|
|
20230613,122700,93208034840,2830,2830,2830,2825,9072
|
||
|
|
20230613,122600,93182397525,2830,2825,2830,2820,28161
|
||
|
|
20230613,122500,93102863935,2825,2825,2825,2820,26601
|
||
|
|
20230613,122400,93027824740,2825,2825,2825,2820,9676
|
||
|
|
20230613,122300,93000492445,2830,2830,2830,2825,15547
|
||
|
|
20230613,122200,92956564425,2825,2825,2825,2820,11827
|
||
|
|
20230613,122100,92923163860,2825,2825,2830,2820,10960
|
||
|
|
20230613,122000,92892200945,2830,2820,2830,2820,13781
|
||
|
|
20230613,121900,92853280860,2820,2825,2830,2820,16762
|
||
|
|
20230613,121800,92805927635,2825,2830,2830,2825,33001
|
||
|
|
20230613,121700,92712603840,2830,2830,2830,2825,25052
|
||
|
|
20230613,121600,92641727725,2830,2830,2830,2825,28237
|
||
|
|
20230613,121500,92561825565,2830,2825,2830,2820,61100
|
||
|
|
20230613,121400,92389259810,2820,2825,2825,2820,11671
|
||
|
|
20230613,121300,92356344465,2825,2825,2825,2820,16871
|
||
|
|
20230613,121200,92308733035,2825,2825,2825,2820,10010
|
||
|
|
20230613,121100,92280498570,2825,2830,2830,2825,23891
|
||
|
|
20230613,121000,92213003185,2825,2830,2830,2825,12035
|
||
|
|
20230613,120900,92179001660,2825,2825,2830,2820,22051
|
||
|
|
20230613,120800,92116695615,2825,2825,2825,2820,17976
|
||
|
|
20230613,120700,92065979935,2820,2815,2825,2815,28098
|
||
|
|
20230613,120600,91986763090,2815,2815,2820,2815,17060
|
||
|
|
20230613,120500,91938729330,2815,2820,2825,2815,44074
|
||
|
|
20230613,120400,91814376065,2820,2825,2830,2820,19787
|
||
|
|
20230613,120300,91758500510,2825,2830,2835,2825,31753
|
||
|
|
20230613,120200,91668614390,2830,2835,2835,2830,33873
|
||
|
|
20230613,120100,91572676510,2835,2835,2835,2830,27453
|
||
|
|
20230613,120000,91494935500,2835,2835,2835,2830,100946
|
||
|
|
20230613,115900,91209152505,2835,2835,2835,2830,42197
|
||
|
|
20230613,115800,91089553335,2835,2830,2835,2825,39661
|
||
|
|
20230613,115700,90977199000,2830,2825,2830,2820,45176
|
||
|
|
20230613,115600,90849431315,2825,2825,2830,2820,33022
|
||
|
|
20230613,115500,90756114335,2820,2820,2825,2815,15879
|
||
|
|
20230613,115400,90711325730,2815,2815,2820,2815,14295
|
||
|
|
20230613,115300,90671060995,2815,2810,2815,2810,26699
|
||
|
|
20230613,115200,90595928430,2810,2815,2815,2810,7947
|
||
|
|
20230613,115100,90573582935,2810,2810,2815,2810,31944
|
||
|
|
20230613,115000,90483809285,2810,2810,2815,2810,32216
|
||
|
|
20230613,114900,90393188535,2810,2810,2815,2810,46109
|
||
|
|
20230613,114800,90263610055,2810,2810,2815,2810,56925
|
||
|
|
20230613,114700,90103638655,2815,2810,2815,2810,41118
|
||
|
|
20230613,114600,89988066650,2810,2815,2820,2810,116946
|
||
|
|
20230613,114500,89659022390,2815,2815,2820,2815,11537
|
||
|
|
20230613,114400,89626530325,2815,2820,2820,2815,37172
|
||
|
|
20230613,114300,89521868545,2820,2820,2825,2815,27034
|
||
|
|
20230613,114200,89445644340,2820,2825,2825,2815,30022
|
||
|
|
20230613,114100,89361035925,2825,2820,2825,2815,73020
|
||
|
|
20230613,114000,89155378545,2820,2820,2825,2815,44371
|
||
|
|
20230613,113900,89030229660,2820,2825,2830,2820,38298
|
||
|
|
20230613,113800,88922077375,2825,2825,2830,2825,47774
|
||
|
|
20230613,113700,88787072805,2825,2815,2830,2815,30852
|
||
|
|
20230613,113600,88700033870,2815,2820,2820,2815,97905
|
||
|
|
20230613,113500,88424312745,2815,2825,2830,2815,61475
|
||
|
|
20230613,113400,88250852800,2825,2840,2840,2825,151110
|
||
|
|
20230613,113300,87822995545,2840,2835,2840,2835,47055
|
||
|
|
20230613,113200,87689520345,2840,2835,2840,2830,27160
|
||
|
|
20230613,113100,87612512000,2835,2830,2835,2830,29037
|
||
|
|
20230613,113000,87530268605,2835,2835,2840,2830,82245
|
||
|
|
20230613,112900,87297135945,2840,2840,2840,2835,92607
|
||
|
|
20230613,112800,87034286040,2840,2840,2840,2835,61689
|
||
|
|
20230613,112700,86859149830,2840,2835,2845,2835,59951
|
||
|
|
20230613,112600,86688977370,2840,2835,2845,2830,127144
|
||
|
|
20230613,112500,86328166000,2830,2830,2840,2825,76952
|
||
|
|
20230613,112400,86110139760,2825,2820,2830,2820,17111
|
||
|
|
20230613,112300,86061802435,2820,2820,2825,2815,23149
|
||
|
|
20230613,112200,85996559880,2820,2820,2820,2815,44349
|
||
|
|
20230613,112100,85871637200,2820,2815,2820,2815,53377
|
||
|
|
20230613,112000,85721343395,2815,2820,2825,2815,62004
|
||
|
|
20230613,111900,85546638520,2825,2835,2835,2820,90318
|
||
|
|
20230613,111800,85291423840,2830,2835,2835,2825,68254
|
||
|
|
20230613,111700,85098166875,2835,2830,2835,2825,57360
|
||
|
|
20230613,111600,84935790245,2830,2840,2840,2825,104691
|
||
|
|
20230613,111500,84639300490,2840,2825,2840,2825,129079
|
||
|
|
20230613,111400,84273642845,2825,2820,2830,2815,91213
|
||
|
|
20230613,111300,84016292155,2815,2820,2820,2815,46196
|
||
|
|
20230613,111200,83886218400,2820,2815,2820,2810,75689
|
||
|
|
20230613,111100,83673103380,2815,2820,2820,2810,43469
|
||
|
|
20230613,111000,83550691875,2815,2810,2820,2810,49447
|
||
|
|
20230613,110900,83411443335,2810,2815,2825,2805,62310
|
||
|
|
20230613,110800,83236042255,2815,2805,2815,2805,129372
|
||
|
|
20230613,110700,82872643245,2805,2810,2810,2805,115207
|
||
|
|
20230613,110600,82549416410,2810,2815,2815,2805,45509
|
||
|
|
20230613,110500,82421539800,2805,2805,2810,2800,138146
|
||
|
|
20230613,110400,82033858965,2810,2810,2810,2805,92500
|
||
|
|
20230613,110300,81774295445,2805,2815,2815,2805,74741
|
||
|
|
20230613,110200,81564266430,2810,2810,2820,2810,68906
|
||
|
|
20230613,110100,81370515010,2815,2805,2815,2805,47120
|
||
|
|
20230613,110000,81238033260,2810,2810,2820,2805,143270
|
||
|
|
20230613,105900,80835709590,2815,2815,2825,2810,128973
|
||
|
|
20230613,105800,80472294595,2815,2805,2820,2800,131249
|
||
|
|
20230613,105700,80103435155,2805,2810,2815,2800,170685
|
||
|
|
20230613,105600,79624554165,2810,2820,2820,2810,148097
|
||
|
|
20230613,105500,79207801505,2820,2830,2830,2815,300564
|
||
|
|
20230613,105400,78359019240,2825,2825,2835,2825,123131
|
||
|
|
20230613,105300,78010789540,2830,2820,2830,2820,147298
|
||
|
|
20230613,105200,77594962845,2820,2810,2820,2805,163834
|
||
|
|
20230613,105100,77134330080,2810,2835,2840,2805,343358
|
||
|
|
20230613,105000,76167900425,2835,2850,2850,2820,491605
|
||
|
|
20230613,104900,74773924385,2855,2875,2875,2845,324781
|
||
|
|
20230613,104800,73844200635,2875,2860,2880,2860,490366
|
||
|
|
20230613,104700,72436728750,2860,2845,2865,2840,252013
|
||
|
|
20230613,104600,71718471370,2840,2835,2850,2830,335126
|
||
|
|
20230613,104500,70765908585,2840,2860,2865,2835,368884
|
||
|
|
20230613,104400,69716257160,2860,2835,2865,2820,413095
|
||
|
|
20230613,104300,68540010990,2835,2840,2870,2820,803045
|
||
|
|
20230613,104200,66255930530,2840,2880,2880,2830,899158
|
||
|
|
20230613,104100,63690879165,2880,2870,2890,2865,971108
|
||
|
|
20230613,104000,60894369270,2865,2840,2880,2835,1093475
|
||
|
|
20230613,103900,57769563145,2840,2800,2845,2790,865694
|
||
|
|
20230613,103800,55325260405,2800,2785,2800,2780,203432
|
||
|
|
20230613,103700,54758216520,2785,2790,2795,2775,203096
|
||
|
|
20230613,103600,54193306110,2785,2815,2815,2785,539789
|
||
|
|
20230613,103500,52682328180,2815,2775,2815,2770,876100
|
||
|
|
20230613,103400,50233862065,2780,2770,2780,2760,171735
|
||
|
|
20230613,103300,49757861170,2770,2760,2775,2760,158598
|
||
|
|
20230613,103200,49319114610,2765,2755,2765,2750,99810
|
||
|
|
20230613,103100,49043913485,2755,2760,2765,2750,170722
|
||
|
|
20230613,103000,48573508415,2760,2765,2775,2750,289936
|
||
|
|
20230613,102900,47771409170,2760,2755,2765,2750,130730
|
||
|
|
20230613,102800,47411026600,2755,2755,2755,2750,19871
|
||
|
|
20230613,102700,47356329130,2750,2755,2755,2750,33083
|
||
|
|
20230613,102600,47265208310,2755,2755,2755,2750,41143
|
||
|
|
20230613,102500,47151925325,2755,2750,2760,2745,97424
|
||
|
|
20230613,102400,46883804945,2750,2750,2755,2740,88726
|
||
|
|
20230613,102300,46640022870,2740,2740,2755,2730,169584
|
||
|
|
20230613,102200,46175481630,2745,2745,2750,2740,42090
|
||
|
|
20230613,102100,46059991395,2745,2745,2750,2745,46839
|
||
|
|
20230613,102000,45931401635,2745,2755,2760,2745,96638
|
||
|
|
20230613,101900,45665421145,2760,2760,2760,2755,38974
|
||
|
|
20230613,101800,45557995660,2755,2750,2765,2745,88135
|
||
|
|
20230613,101700,45315437385,2750,2755,2755,2745,74941
|
||
|
|
20230613,101600,45109345955,2755,2775,2780,2750,306235
|
||
|
|
20230613,101500,44262731990,2780,2760,2780,2760,448745
|
||
|
|
20230613,101400,43019460685,2760,2735,2765,2735,364420
|
||
|
|
20230613,101300,42016793350,2740,2735,2740,2735,66341
|
||
|
|
20230613,101200,41835175130,2735,2740,2745,2735,45088
|
||
|
|
20230613,101100,41711657040,2740,2740,2745,2730,163553
|
||
|
|
20230613,101000,41264254525,2740,2725,2745,2725,306227
|
||
|
|
20230613,100900,40426029525,2730,2725,2730,2725,17208
|
||
|
|
20230613,100800,40379114770,2730,2725,2730,2725,24439
|
||
|
|
20230613,100700,40312467780,2725,2725,2730,2725,10996
|
||
|
|
20230613,100600,40282498980,2725,2725,2730,2720,25268
|
||
|
|
20230613,100500,40213643985,2720,2715,2725,2715,81802
|
||
|
|
20230613,100400,39990983770,2715,2725,2725,2715,78641
|
||
|
|
20230613,100300,39777086010,2720,2725,2730,2720,57370
|
||
|
|
20230613,100200,39620748715,2725,2725,2735,2725,54822
|
||
|
|
20230613,100100,39471181115,2725,2735,2735,2725,38154
|
||
|
|
20230613,100000,39367023785,2735,2735,2740,2730,76628
|
||
|
|
20230613,095900,39157427980,2735,2740,2750,2730,228157
|
||
|
|
20230613,095800,38531598330,2740,2720,2740,2715,150427
|
||
|
|
20230613,095700,38121146855,2720,2715,2720,2710,51500
|
||
|
|
20230613,095600,37981331430,2710,2710,2715,2705,24326
|
||
|
|
20230613,095500,37915398270,2710,2710,2715,2705,30248
|
||
|
|
20230613,095400,37833447210,2710,2705,2715,2705,51067
|
||
|
|
20230613,095300,37695196930,2710,2710,2715,2705,48906
|
||
|
|
20230613,095200,37562771760,2710,2715,2720,2705,114132
|
||
|
|
20230613,095100,37253321105,2720,2715,2720,2715,50612
|
||
|
|
20230613,095000,37115827055,2715,2720,2720,2715,37921
|
||
|
|
20230613,094900,37012816225,2720,2715,2720,2710,61340
|
||
|
|
20230613,094800,36846256695,2720,2710,2720,2710,53307
|
||
|
|
20230613,094700,36701537295,2710,2715,2715,2710,32986
|
||
|
|
20230613,094600,36612067940,2710,2705,2715,2705,73793
|
||
|
|
20230613,094500,36412259850,2705,2700,2710,2700,65066
|
||
|
|
20230613,094400,36236369185,2705,2705,2710,2700,135239
|
||
|
|
20230613,094300,35871036495,2705,2705,2710,2705,92944
|
||
|
|
20230613,094200,35619538995,2710,2715,2720,2705,173105
|
||
|
|
20230613,094100,35150446520,2710,2715,2720,2710,73387
|
||
|
|
20230613,094000,34951210635,2715,2730,2730,2710,98421
|
||
|
|
20230613,093900,34683742750,2730,2735,2740,2720,186080
|
||
|
|
20230613,093800,34175472980,2740,2735,2745,2735,102308
|
||
|
|
20230613,093700,33895227610,2740,2730,2740,2725,90410
|
||
|
|
20230613,093600,33647859350,2730,2725,2735,2720,78225
|
||
|
|
20230613,093500,33434470360,2720,2730,2730,2720,69135
|
||
|
|
20230613,093400,33246086400,2725,2725,2730,2720,109959
|
||
|
|
20230613,093300,32946477120,2720,2710,2725,2710,77400
|
||
|
|
20230613,093200,32736134640,2715,2710,2715,2700,181583
|
||
|
|
20230613,093100,32244454840,2710,2735,2740,2710,303676
|
||
|
|
20230613,093000,31417913070,2730,2735,2745,2730,128154
|
||
|
|
20230613,092900,31067116985,2730,2740,2740,2725,80167
|
||
|
|
20230613,092800,30848322030,2740,2745,2750,2730,104745
|
||
|
|
20230613,092700,30561027655,2745,2730,2750,2725,97440
|
||
|
|
20230613,092600,30294537475,2735,2740,2740,2730,93300
|
||
|
|
20230613,092500,30039365620,2735,2730,2740,2720,157854
|
||
|
|
20230613,092400,29608618785,2725,2745,2745,2720,77084
|
||
|
|
20230613,092300,29398171160,2740,2750,2765,2730,268217
|
||
|
|
20230613,092200,28660454845,2750,2770,2780,2720,440047
|
||
|
|
20230613,092100,27446865565,2765,2730,2770,2725,339151
|
||
|
|
20230613,092000,26513550155,2730,2710,2730,2710,216942
|
||
|
|
20230613,091900,25924006515,2715,2725,2725,2710,139641
|
||
|
|
20230613,091800,25544764710,2720,2720,2725,2715,122392
|
||
|
|
20230613,091700,25212019285,2715,2715,2720,2710,190441
|
||
|
|
20230613,091600,24694915215,2715,2710,2720,2705,239671
|
||
|
|
20230613,091500,24044772885,2715,2680,2715,2680,130980
|
||
|
|
20230613,091400,23691501005,2685,2670,2700,2665,156391
|
||
|
|
20230613,091300,23272508510,2670,2670,2670,2655,307382
|
||
|
|
20230613,091200,22454224260,2665,2685,2690,2665,312645
|
||
|
|
20230613,091100,21617681660,2685,2695,2700,2685,200306
|
||
|
|
20230613,091000,21078806110,2695,2695,2700,2685,254147
|
||
|
|
20230613,090900,20394643460,2690,2730,2730,2690,294001
|
||
|
|
20230613,090800,19599592355,2730,2685,2730,2675,437711
|
||
|
|
20230613,090700,18421115625,2685,2750,2755,2680,815453
|
||
|
|
20230613,090600,16202893995,2750,2740,2760,2735,371132
|
||
|
|
20230613,090500,15183000935,2735,2785,2800,2715,819449
|
||
|
|
20230613,090400,12928255395,2785,2780,2820,2770,1168468
|
||
|
|
20230613,090300,9657894755,2780,2745,2790,2740,904541
|
||
|
|
20230613,090200,7159845650,2745,2675,2750,2670,827527
|
||
|
|
20230613,090100,4906318130,2675,2655,2680,2625,679237
|
||
|
|
20230613,090000,3106845115,2660,2710,2720,2655,1116328
|