674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,201000,2871170350,3640,3640,3640,3640,0
|
|
20230602,200900,2871170350,3640,3640,3640,3640,0
|
|
20230602,200800,2871170350,3640,3640,3640,3640,0
|
|
20230602,200700,2871170350,3640,3640,3640,3640,0
|
|
20230602,200600,2871170350,3640,3640,3640,3640,0
|
|
20230602,200500,2871170350,3640,3640,3640,3640,0
|
|
20230602,200400,2871170350,3640,3640,3640,3640,0
|
|
20230602,200300,2871170350,3640,3640,3640,3640,0
|
|
20230602,200200,2871170350,3640,3640,3640,3640,0
|
|
20230602,200100,2871170350,3640,3640,3640,3640,0
|
|
20230602,200000,2871170350,3640,3640,3640,3640,0
|
|
20230602,195900,2871170350,3640,3640,3640,3640,0
|
|
20230602,195800,2871170350,3640,3640,3640,3640,0
|
|
20230602,195700,2871170350,3640,3640,3640,3640,0
|
|
20230602,195600,2871170350,3640,3640,3640,3640,0
|
|
20230602,195500,2871170350,3640,3640,3640,3640,0
|
|
20230602,195400,2871170350,3640,3640,3640,3640,0
|
|
20230602,195300,2871170350,3640,3640,3640,3640,0
|
|
20230602,195200,2871170350,3640,3640,3640,3640,0
|
|
20230602,195100,2871170350,3640,3640,3640,3640,0
|
|
20230602,195000,2871170350,3640,3640,3640,3640,0
|
|
20230602,194900,2871170350,3640,3640,3640,3640,0
|
|
20230602,194800,2871170350,3640,3640,3640,3640,0
|
|
20230602,194700,2871170350,3640,3640,3640,3640,0
|
|
20230602,194600,2871170350,3640,3640,3640,3640,0
|
|
20230602,194500,2871170350,3640,3640,3640,3640,0
|
|
20230602,194400,2871170350,3640,3640,3640,3640,0
|
|
20230602,194300,2871170350,3640,3640,3640,3640,0
|
|
20230602,194200,2871170350,3640,3640,3640,3640,0
|
|
20230602,194100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,194000,2871170350,3640,3640,3640,3640,0
|
|
20230602,193900,2871170350,3640,3640,3640,3640,0
|
|
20230602,193800,2871170350,3640,3640,3640,3640,0
|
|
20230602,193700,2871170350,3640,3640,3640,3640,0
|
|
20230602,193600,2871170350,3640,3640,3640,3640,0
|
|
20230602,193500,2871170350,3640,3640,3640,3640,0
|
|
20230602,193400,2871170350,3640,3640,3640,3640,0
|
|
20230602,193300,2871170350,3640,3640,3640,3640,0
|
|
20230602,193200,2871170350,3640,3640,3640,3640,0
|
|
20230602,193100,2871170350,3640,3640,3640,3640,0
|
|
20230602,193000,2871170350,3640,3640,3640,3640,0
|
|
20230602,192900,2871170350,3640,3640,3640,3640,0
|
|
20230602,192800,2871170350,3640,3640,3640,3640,0
|
|
20230602,192700,2871170350,3640,3640,3640,3640,0
|
|
20230602,192600,2871170350,3640,3640,3640,3640,0
|
|
20230602,192500,2871170350,3640,3640,3640,3640,0
|
|
20230602,192400,2871170350,3640,3640,3640,3640,0
|
|
20230602,192300,2871170350,3640,3640,3640,3640,0
|
|
20230602,192200,2871170350,3640,3640,3640,3640,0
|
|
20230602,192100,2871170350,3640,3640,3640,3640,0
|
|
20230602,192000,2871170350,3640,3640,3640,3640,0
|
|
20230602,191900,2871170350,3640,3640,3640,3640,0
|
|
20230602,191800,2871170350,3640,3640,3640,3640,0
|
|
20230602,191700,2871170350,3640,3640,3640,3640,0
|
|
20230602,191600,2871170350,3640,3640,3640,3640,0
|
|
20230602,191500,2871170350,3640,3640,3640,3640,0
|
|
20230602,191400,2871170350,3640,3640,3640,3640,0
|
|
20230602,191300,2871170350,3640,3640,3640,3640,0
|
|
20230602,191200,2871170350,3640,3640,3640,3640,0
|
|
20230602,191100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,191000,2871170350,3640,3640,3640,3640,0
|
|
20230602,190900,2871170350,3640,3640,3640,3640,0
|
|
20230602,190800,2871170350,3640,3640,3640,3640,0
|
|
20230602,190700,2871170350,3640,3640,3640,3640,0
|
|
20230602,190600,2871170350,3640,3640,3640,3640,0
|
|
20230602,190500,2871170350,3640,3640,3640,3640,0
|
|
20230602,190400,2871170350,3640,3640,3640,3640,0
|
|
20230602,190300,2871170350,3640,3640,3640,3640,0
|
|
20230602,190200,2871170350,3640,3640,3640,3640,0
|
|
20230602,190100,2871170350,3640,3640,3640,3640,0
|
|
20230602,190000,2871170350,3640,3640,3640,3640,0
|
|
20230602,185900,2871170350,3640,3640,3640,3640,0
|
|
20230602,185800,2871170350,3640,3640,3640,3640,0
|
|
20230602,185700,2871170350,3640,3640,3640,3640,0
|
|
20230602,185600,2871170350,3640,3640,3640,3640,0
|
|
20230602,185500,2871170350,3640,3640,3640,3640,0
|
|
20230602,185400,2871170350,3640,3640,3640,3640,0
|
|
20230602,185300,2871170350,3640,3640,3640,3640,0
|
|
20230602,185200,2871170350,3640,3640,3640,3640,0
|
|
20230602,185100,2871170350,3640,3640,3640,3640,0
|
|
20230602,185000,2871170350,3640,3640,3640,3640,0
|
|
20230602,184900,2871170350,3640,3640,3640,3640,0
|
|
20230602,184800,2871170350,3640,3640,3640,3640,0
|
|
20230602,184700,2871170350,3640,3640,3640,3640,0
|
|
20230602,184600,2871170350,3640,3640,3640,3640,0
|
|
20230602,184500,2871170350,3640,3640,3640,3640,0
|
|
20230602,184400,2871170350,3640,3640,3640,3640,0
|
|
20230602,184300,2871170350,3640,3640,3640,3640,0
|
|
20230602,184200,2871170350,3640,3640,3640,3640,0
|
|
20230602,184100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,184000,2871170350,3640,3640,3640,3640,0
|
|
20230602,183900,2871170350,3640,3640,3640,3640,0
|
|
20230602,183800,2871170350,3640,3640,3640,3640,0
|
|
20230602,183700,2871170350,3640,3640,3640,3640,0
|
|
20230602,183600,2871170350,3640,3640,3640,3640,0
|
|
20230602,183500,2871170350,3640,3640,3640,3640,0
|
|
20230602,183400,2871170350,3640,3640,3640,3640,0
|
|
20230602,183300,2871170350,3640,3640,3640,3640,0
|
|
20230602,183200,2871170350,3640,3640,3640,3640,0
|
|
20230602,183100,2871170350,3640,3640,3640,3640,0
|
|
20230602,183000,2871170350,3640,3640,3640,3640,0
|
|
20230602,182900,2871170350,3640,3640,3640,3640,0
|
|
20230602,182800,2871170350,3640,3640,3640,3640,0
|
|
20230602,182700,2871170350,3640,3640,3640,3640,0
|
|
20230602,182600,2871170350,3640,3640,3640,3640,0
|
|
20230602,182500,2871170350,3640,3640,3640,3640,0
|
|
20230602,182400,2871170350,3640,3640,3640,3640,0
|
|
20230602,182300,2871170350,3640,3640,3640,3640,0
|
|
20230602,182200,2871170350,3640,3640,3640,3640,0
|
|
20230602,182100,2871170350,3640,3640,3640,3640,0
|
|
20230602,182000,2871170350,3640,3640,3640,3640,0
|
|
20230602,181900,2871170350,3640,3640,3640,3640,0
|
|
20230602,181800,2871170350,3640,3640,3640,3640,0
|
|
20230602,181700,2871170350,3640,3640,3640,3640,0
|
|
20230602,181600,2871170350,3640,3640,3640,3640,0
|
|
20230602,181500,2871170350,3640,3640,3640,3640,0
|
|
20230602,181400,2871170350,3640,3640,3640,3640,0
|
|
20230602,181300,2871170350,3640,3640,3640,3640,0
|
|
20230602,181200,2871170350,3640,3640,3640,3640,0
|
|
20230602,181100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,181000,2871170350,3640,3640,3640,3640,0
|
|
20230602,180900,2871170350,3640,3640,3640,3640,0
|
|
20230602,180800,2871170350,3640,3640,3640,3640,0
|
|
20230602,180700,2871170350,3640,3640,3640,3640,0
|
|
20230602,180600,2871170350,3640,3640,3640,3640,0
|
|
20230602,180500,2871170350,3640,3640,3640,3640,0
|
|
20230602,180400,2871170350,3640,3640,3640,3640,0
|
|
20230602,180300,2871170350,3640,3640,3640,3640,0
|
|
20230602,180200,2871170350,3640,3640,3640,3640,0
|
|
20230602,180100,2871170350,3640,3640,3640,3640,0
|
|
20230602,180000,2871170350,3640,3640,3640,3640,0
|
|
20230602,175900,2871170350,3640,3640,3640,3640,0
|
|
20230602,175800,2871170350,3640,3640,3640,3640,0
|
|
20230602,175700,2871170350,3640,3640,3640,3640,0
|
|
20230602,175600,2871170350,3640,3640,3640,3640,0
|
|
20230602,175500,2871170350,3640,3640,3640,3640,0
|
|
20230602,175400,2871170350,3640,3640,3640,3640,0
|
|
20230602,175300,2871170350,3640,3640,3640,3640,0
|
|
20230602,175200,2871170350,3640,3640,3640,3640,0
|
|
20230602,175100,2871170350,3640,3640,3640,3640,0
|
|
20230602,175000,2871170350,3640,3640,3640,3640,0
|
|
20230602,174900,2871170350,3640,3640,3640,3640,0
|
|
20230602,174800,2871170350,3640,3640,3640,3640,0
|
|
20230602,174700,2871170350,3640,3640,3640,3640,0
|
|
20230602,174600,2871170350,3640,3640,3640,3640,0
|
|
20230602,174500,2871170350,3640,3640,3640,3640,0
|
|
20230602,174400,2871170350,3640,3640,3640,3640,0
|
|
20230602,174300,2871170350,3640,3640,3640,3640,0
|
|
20230602,174200,2871170350,3640,3640,3640,3640,0
|
|
20230602,174100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,174000,2871170350,3640,3640,3640,3640,0
|
|
20230602,173900,2871170350,3640,3640,3640,3640,0
|
|
20230602,173800,2871170350,3640,3640,3640,3640,0
|
|
20230602,173700,2871170350,3640,3640,3640,3640,0
|
|
20230602,173600,2871170350,3640,3640,3640,3640,0
|
|
20230602,173500,2871170350,3640,3640,3640,3640,0
|
|
20230602,173400,2871170350,3640,3640,3640,3640,0
|
|
20230602,173300,2871170350,3640,3640,3640,3640,0
|
|
20230602,173200,2871170350,3640,3640,3640,3640,0
|
|
20230602,173100,2871170350,3640,3640,3640,3640,0
|
|
20230602,173000,2871170350,3640,3640,3640,3640,0
|
|
20230602,172900,2871170350,3640,3640,3640,3640,0
|
|
20230602,172800,2871170350,3640,3640,3640,3640,0
|
|
20230602,172700,2871170350,3640,3640,3640,3640,0
|
|
20230602,172600,2871170350,3640,3640,3640,3640,0
|
|
20230602,172500,2871170350,3640,3640,3640,3640,0
|
|
20230602,172400,2871170350,3640,3640,3640,3640,0
|
|
20230602,172300,2871170350,3640,3640,3640,3640,0
|
|
20230602,172200,2871170350,3640,3640,3640,3640,0
|
|
20230602,172100,2871170350,3640,3640,3640,3640,0
|
|
20230602,172000,2871170350,3640,3640,3640,3640,0
|
|
20230602,171900,2871170350,3640,3640,3640,3640,0
|
|
20230602,171800,2871170350,3640,3640,3640,3640,0
|
|
20230602,171700,2871170350,3640,3640,3640,3640,0
|
|
20230602,171600,2871170350,3640,3640,3640,3640,0
|
|
20230602,171500,2871170350,3640,3640,3640,3640,0
|
|
20230602,171400,2871170350,3640,3640,3640,3640,0
|
|
20230602,171300,2871170350,3640,3640,3640,3640,0
|
|
20230602,171200,2871170350,3640,3640,3640,3640,0
|
|
20230602,171100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,171000,2871170350,3640,3640,3640,3640,0
|
|
20230602,170900,2871170350,3640,3640,3640,3640,0
|
|
20230602,170800,2871170350,3640,3640,3640,3640,0
|
|
20230602,170700,2871170350,3640,3640,3640,3640,0
|
|
20230602,170600,2871170350,3640,3640,3640,3640,0
|
|
20230602,170500,2871170350,3640,3640,3640,3640,0
|
|
20230602,170400,2871170350,3640,3640,3640,3640,0
|
|
20230602,170300,2871170350,3640,3640,3640,3640,0
|
|
20230602,170200,2871170350,3640,3640,3640,3640,0
|
|
20230602,170100,2871170350,3640,3640,3640,3640,0
|
|
20230602,170000,2871170350,3640,3640,3640,3640,0
|
|
20230602,165900,2871170350,3640,3640,3640,3640,0
|
|
20230602,165800,2871170350,3640,3640,3640,3640,0
|
|
20230602,165700,2871170350,3640,3640,3640,3640,0
|
|
20230602,165600,2871170350,3640,3640,3640,3640,0
|
|
20230602,165500,2871170350,3640,3640,3640,3640,0
|
|
20230602,165400,2871170350,3640,3640,3640,3640,0
|
|
20230602,165300,2871170350,3640,3640,3640,3640,0
|
|
20230602,165200,2871170350,3640,3640,3640,3640,0
|
|
20230602,165100,2871170350,3640,3640,3640,3640,0
|
|
20230602,165000,2871170350,3640,3640,3640,3640,0
|
|
20230602,164900,2871170350,3640,3640,3640,3640,0
|
|
20230602,164800,2871170350,3640,3640,3640,3640,0
|
|
20230602,164700,2871170350,3640,3640,3640,3640,0
|
|
20230602,164600,2871170350,3640,3640,3640,3640,0
|
|
20230602,164500,2871170350,3640,3640,3640,3640,0
|
|
20230602,164400,2871170350,3640,3640,3640,3640,0
|
|
20230602,164300,2871170350,3640,3640,3640,3640,0
|
|
20230602,164200,2871170350,3640,3640,3640,3640,0
|
|
20230602,164100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,164000,2871170350,3640,3640,3640,3640,0
|
|
20230602,163900,2871170350,3640,3640,3640,3640,0
|
|
20230602,163800,2871170350,3640,3640,3640,3640,0
|
|
20230602,163700,2871170350,3640,3640,3640,3640,0
|
|
20230602,163600,2871170350,3640,3640,3640,3640,0
|
|
20230602,163500,2871170350,3640,3640,3640,3640,0
|
|
20230602,163400,2871170350,3640,3640,3640,3640,0
|
|
20230602,163300,2871170350,3640,3640,3640,3640,0
|
|
20230602,163200,2871170350,3640,3640,3640,3640,0
|
|
20230602,163100,2871170350,3640,3640,3640,3640,0
|
|
20230602,163000,2871170350,3640,3640,3640,3640,0
|
|
20230602,162900,2871170350,3640,3640,3640,3640,0
|
|
20230602,162800,2871170350,3640,3640,3640,3640,0
|
|
20230602,162700,2871170350,3640,3640,3640,3640,0
|
|
20230602,162600,2871170350,3640,3640,3640,3640,0
|
|
20230602,162500,2871170350,3640,3640,3640,3640,0
|
|
20230602,162400,2871170350,3640,3640,3640,3640,0
|
|
20230602,162300,2871170350,3640,3640,3640,3640,0
|
|
20230602,162200,2871170350,3640,3640,3640,3640,0
|
|
20230602,162100,2871170350,3640,3640,3640,3640,0
|
|
20230602,162000,2871170350,3640,3640,3640,3640,0
|
|
20230602,161900,2871170350,3640,3640,3640,3640,0
|
|
20230602,161800,2871170350,3640,3640,3640,3640,0
|
|
20230602,161700,2871170350,3640,3640,3640,3640,0
|
|
20230602,161600,2871170350,3640,3640,3640,3640,0
|
|
20230602,161500,2871170350,3640,3640,3640,3640,0
|
|
20230602,161400,2871170350,3640,3640,3640,3640,0
|
|
20230602,161300,2871170350,3640,3640,3640,3640,0
|
|
20230602,161200,2871170350,3640,3640,3640,3640,0
|
|
20230602,161100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,161000,2871170350,3640,3640,3640,3640,0
|
|
20230602,160900,2871170350,3640,3640,3640,3640,0
|
|
20230602,160800,2871170350,3640,3640,3640,3640,0
|
|
20230602,160700,2871170350,3640,3640,3640,3640,0
|
|
20230602,160600,2871170350,3640,3640,3640,3640,0
|
|
20230602,160500,2871170350,3640,3640,3640,3640,0
|
|
20230602,160400,2871170350,3640,3640,3640,3640,0
|
|
20230602,160300,2871170350,3640,3640,3640,3640,0
|
|
20230602,160200,2871170350,3640,3640,3640,3640,0
|
|
20230602,160100,2871170350,3640,3640,3640,3640,0
|
|
20230602,160000,2871170350,3640,3640,3640,3640,0
|
|
20230602,155900,2871170350,3640,3640,3640,3640,0
|
|
20230602,155800,2871170350,3640,3640,3640,3640,0
|
|
20230602,155700,2871170350,3640,3640,3640,3640,0
|
|
20230602,155600,2871170350,3640,3640,3640,3640,0
|
|
20230602,155500,2871170350,3640,3640,3640,3640,0
|
|
20230602,155400,2871170350,3640,3640,3640,3640,0
|
|
20230602,155300,2871170350,3640,3640,3640,3640,0
|
|
20230602,155200,2871170350,3640,3640,3640,3640,0
|
|
20230602,155100,2871170350,3640,3640,3640,3640,0
|
|
20230602,155000,2871170350,3640,3640,3640,3640,0
|
|
20230602,154900,2871170350,3640,3640,3640,3640,0
|
|
20230602,154800,2871170350,3640,3640,3640,3640,0
|
|
20230602,154700,2871170350,3640,3640,3640,3640,0
|
|
20230602,154600,2871170350,3640,3640,3640,3640,0
|
|
20230602,154500,2871170350,3640,3640,3640,3640,0
|
|
20230602,154400,2871170350,3640,3640,3640,3640,0
|
|
20230602,154300,2871170350,3640,3640,3640,3640,0
|
|
20230602,154200,2871170350,3640,3640,3640,3640,0
|
|
20230602,154100,2871170350,3640,3640,3640,3640,21795
|
|
20230602,154000,2871170350,3640,3640,3640,3640,0
|
|
20230602,153900,2871170350,3640,3640,3640,3640,0
|
|
20230602,153800,2871170350,3640,3640,3640,3640,0
|
|
20230602,153700,2871170350,3640,3640,3640,3640,0
|
|
20230602,153600,2871170350,3640,3640,3640,3640,0
|
|
20230602,153500,2871170350,3640,3640,3640,3640,0
|
|
20230602,153400,2871170350,3640,3640,3640,3640,0
|
|
20230602,153300,2871170350,3640,3640,3640,3640,0
|
|
20230602,153200,2871170350,3640,3640,3640,3640,0
|
|
20230602,153100,2871170350,3640,3640,3640,3640,0
|
|
20230602,153000,2871170350,3640,3640,3640,3640,21795
|
|
20230602,152900,2791836550,3635,3635,3635,3635,0
|
|
20230602,152800,2791836550,3635,3635,3635,3635,0
|
|
20230602,152700,2791836550,3635,3635,3635,3635,0
|
|
20230602,152600,2791836550,3635,3635,3635,3635,0
|
|
20230602,152500,2791836550,3635,3635,3635,3635,0
|
|
20230602,152400,2791836550,3635,3635,3635,3635,0
|
|
20230602,152300,2791836550,3635,3635,3635,3635,0
|
|
20230602,152200,2791836550,3635,3635,3635,3635,0
|
|
20230602,152100,2791836550,3635,3635,3635,3635,0
|
|
20230602,152000,2791836550,3635,3635,3635,3635,0
|
|
20230602,151900,2791836550,3635,3635,3635,3630,687
|
|
20230602,151800,2789340275,3635,3635,3635,3630,2658
|
|
20230602,151700,2779689930,3635,3635,3635,3630,1966
|
|
20230602,151600,2772552665,3630,3625,3630,3625,1718
|
|
20230602,151500,2766318610,3630,3630,3630,3625,1536
|
|
20230602,151400,2760747630,3625,3625,3630,3625,314
|
|
20230602,151300,2759607880,3635,3620,3635,3620,971
|
|
20230602,151200,2756082925,3620,3620,3620,3620,130
|
|
20230602,151100,2755612325,3620,3625,3625,3620,461
|
|
20230602,151000,2753943380,3630,3630,3630,3630,5
|
|
20230602,150900,2753925230,3635,3625,3635,3610,5182
|
|
20230602,150800,2735170775,3615,3625,3625,3615,4129
|
|
20230602,150700,2720238605,3620,3625,3625,3620,358
|
|
20230602,150600,2718940990,3625,3625,3625,3625,28
|
|
20230602,150500,2718839490,3625,3615,3625,3610,2957
|
|
20230602,150400,2708160290,3615,3620,3620,3615,1593
|
|
20230602,150300,2702401465,3615,3620,3630,3615,1500
|
|
20230602,150200,2696975345,3625,3625,3625,3620,1230
|
|
20230602,150100,2692517345,3630,3630,3630,3625,313
|
|
20230602,150000,2691382020,3625,3635,3635,3625,876
|
|
20230602,145900,2688199450,3635,3630,3635,3625,925
|
|
20230602,145800,2684839735,3630,3630,3630,3625,377
|
|
20230602,145700,2683472345,3630,3630,3630,3625,1097
|
|
20230602,145600,2679490240,3630,3630,3630,3625,184
|
|
20230602,145500,2678822570,3625,3620,3630,3620,1022
|
|
20230602,145400,2675118055,3625,3625,3625,3620,1454
|
|
20230602,145300,2669849925,3625,3625,3625,3625,105
|
|
20230602,145200,2669469300,3625,3615,3625,3615,360
|
|
20230602,145100,2668166330,3615,3620,3620,3615,519
|
|
20230602,145000,2666290125,3620,3620,3620,3615,606
|
|
20230602,144900,2664099165,3620,3620,3625,3615,1252
|
|
20230602,144800,2659570675,3620,3625,3625,3620,1601
|
|
20230602,144700,2653773750,3625,3625,3630,3625,1129
|
|
20230602,144600,2649680125,3630,3640,3640,3630,695
|
|
20230602,144500,2647156965,3640,3640,3640,3640,590
|
|
20230602,144400,2645009365,3635,3635,3640,3635,2044
|
|
20230602,144300,2637579335,3635,3635,3640,3625,4516
|
|
20230602,144200,2621157670,3635,3630,3640,3630,939
|
|
20230602,144100,2617745525,3640,3635,3640,3630,1214
|
|
20230602,144000,2613335525,3640,3630,3640,3630,563
|
|
20230602,143900,2611291205,3630,3630,3640,3630,1882
|
|
20230602,143800,2604458885,3630,3635,3640,3630,3625
|
|
20230602,143700,2591299150,3640,3635,3640,3635,218
|
|
20230602,143600,2590505795,3630,3635,3645,3630,8423
|
|
20230602,143500,2559844490,3640,3640,3645,3635,3626
|
|
20230602,143400,2546644945,3640,3640,3640,3635,2030
|
|
20230602,143300,2539258755,3635,3625,3635,3625,3513
|
|
20230602,143200,2526508250,3625,3615,3625,3615,4873
|
|
20230602,143100,2508857905,3615,3615,3620,3610,1095
|
|
20230602,143000,2504899475,3610,3615,3615,3610,20
|
|
20230602,142900,2504827180,3610,3610,3615,3610,46
|
|
20230602,142800,2504660900,3615,3615,3615,3615,46
|
|
20230602,142700,2504494610,3615,3615,3615,3615,45
|
|
20230602,142600,2504331935,3610,3615,3615,3610,744
|
|
20230602,142500,2501642725,3615,3620,3620,3615,735
|
|
20230602,142400,2498985195,3620,3620,3625,3615,3707
|
|
20230602,142300,2485558245,3620,3620,3625,3610,1276
|
|
20230602,142200,2480940945,3610,3615,3625,3610,4018
|
|
20230602,142100,2466398570,3615,3625,3625,3610,122
|
|
20230602,142000,2465957735,3625,3615,3630,3610,74
|
|
20230602,141900,2465690025,3615,3615,3630,3615,91
|
|
20230602,141800,2465360730,3610,3615,3615,3610,1329
|
|
20230602,141700,2460560990,3630,3630,3630,3610,957
|
|
20230602,141600,2457099360,3630,3605,3630,3605,17592
|
|
20230602,141500,2393284900,3605,3595,3605,3595,2041
|
|
20230602,141400,2385938635,3595,3600,3600,3595,68
|
|
20230602,141300,2385694025,3600,3600,3600,3600,119
|
|
20230602,141200,2385265625,3600,3590,3600,3590,1810
|
|
20230602,141100,2378756375,3590,3590,3590,3590,2145
|
|
20230602,141000,2371055825,3590,3590,3590,3590,604
|
|
20230602,140900,2368887465,3590,3590,3590,3585,605
|
|
20230602,140800,2366718510,3590,3590,3590,3585,437
|
|
20230602,140700,2365149740,3590,3590,3590,3590,24
|
|
20230602,140600,2365063580,3585,3590,3590,3585,6063
|
|
20230602,140500,2343327015,3595,3595,3595,3595,32
|
|
20230602,140400,2343211975,3590,3590,3590,3590,1000
|
|
20230602,140300,2339621975,3590,3595,3595,3585,791
|
|
20230602,140200,2336784650,3595,3590,3595,3590,78
|
|
20230602,140100,2336504625,3590,3590,3590,3590,1066
|
|
20230602,140000,2332677685,3590,3585,3590,3585,689
|
|
20230602,135900,2330205675,3585,3580,3585,3580,510
|
|
20230602,135800,2328377335,3585,3585,3585,3585,270
|
|
20230602,135700,2327409385,3580,3580,3585,3580,28
|
|
20230602,135600,2327309015,3595,3595,3595,3595,1
|
|
20230602,135500,2327305420,3570,3575,3575,3570,1455
|
|
20230602,135400,2322105105,3575,3580,3580,3575,1277
|
|
20230602,135300,2317537355,3600,3600,3600,3580,1728
|
|
20230602,135200,2311330765,3580,3590,3595,3580,1614
|
|
20230602,135100,2305532065,3590,3595,3595,3590,1252
|
|
20230602,135000,2301037375,3590,3590,3590,3590,292
|
|
20230602,134900,2299989095,3590,3585,3590,3585,27
|
|
20230602,134800,2299892175,3590,3595,3595,3590,130
|
|
20230602,134700,2299424900,3595,3585,3595,3575,13746
|
|
20230602,134600,2250218185,3585,3595,3595,3585,326
|
|
20230602,134500,2249048815,3590,3590,3590,3590,731
|
|
20230602,134400,2246424525,3590,3585,3590,3585,1317
|
|
20230602,134300,2241702950,3585,3585,3585,3585,0
|
|
20230602,134200,2241702950,3585,3585,3590,3585,2053
|
|
20230602,134100,2234342815,3585,3595,3595,3585,7040
|
|
20230602,134000,2209096430,3595,3595,3595,3595,28
|
|
20230602,133900,2208995770,3595,3595,3595,3595,141
|
|
20230602,133800,2208488875,3595,3600,3600,3595,87
|
|
20230602,133700,2208175980,3600,3600,3600,3595,101
|
|
20230602,133600,2207812525,3600,3595,3600,3595,100
|
|
20230602,133500,2207452770,3595,3590,3595,3590,1511
|
|
20230602,133400,2202020730,3595,3595,3595,3595,114
|
|
20230602,133300,2201610900,3590,3590,3590,3590,189
|
|
20230602,133200,2200932390,3595,3590,3595,3590,1026
|
|
20230602,133100,2197248920,3585,3595,3595,3585,270
|
|
20230602,133000,2196279400,3595,3595,3595,3595,33
|
|
20230602,132900,2196160765,3585,3595,3595,3585,278
|
|
20230602,132800,2195163085,3590,3590,3590,3590,0
|
|
20230602,132700,2195163085,3590,3595,3595,3590,1333
|
|
20230602,132600,2190377435,3600,3590,3600,3590,2205
|
|
20230602,132500,2182461445,3590,3595,3600,3590,947
|
|
20230602,132400,2179056880,3595,3595,3600,3595,1391
|
|
20230602,132300,2174055920,3595,3600,3600,3595,1134
|
|
20230602,132200,2169973545,3600,3605,3605,3600,279
|
|
20230602,132100,2168967775,3605,3610,3610,3600,484
|
|
20230602,132000,2167224450,3610,3610,3610,3610,0
|
|
20230602,131900,2167224450,3610,3600,3610,3600,33
|
|
20230602,131800,2167105470,3605,3600,3610,3600,3338
|
|
20230602,131700,2155081430,3600,3600,3600,3600,526
|
|
20230602,131600,2153187830,3600,3600,3600,3600,0
|
|
20230602,131500,2153187830,3600,3600,3600,3600,26
|
|
20230602,131400,2153094230,3595,3600,3600,3595,1274
|
|
20230602,131300,2148511205,3600,3600,3600,3595,6028
|
|
20230602,131200,2126810420,3595,3595,3595,3595,1376
|
|
20230602,131100,2121863700,3595,3595,3595,3590,426
|
|
20230602,131000,2120333170,3595,3600,3600,3595,68
|
|
20230602,130900,2120088575,3595,3595,3595,3595,1000
|
|
20230602,130800,2116493575,3600,3595,3600,3595,1956
|
|
20230602,130700,2109455015,3595,3595,3600,3595,4554
|
|
20230602,130600,2093073115,3595,3600,3600,3595,1025
|
|
20230602,130500,2089388115,3600,3595,3600,3590,153
|
|
20230602,130400,2088838815,3600,3600,3600,3595,1073
|
|
20230602,130300,2084977915,3595,3595,3595,3595,491
|
|
20230602,130200,2083212770,3595,3595,3595,3595,76
|
|
20230602,130100,2082939550,3595,3590,3595,3590,163
|
|
20230602,130000,2082354260,3590,3595,3595,3590,2111
|
|
20230602,125900,2074775215,3590,3590,3595,3590,3181
|
|
20230602,125800,2063354865,3595,3590,3595,3590,1196
|
|
20230602,125700,2059061095,3590,3600,3600,3590,6806
|
|
20230602,125600,2034618990,3600,3595,3600,3595,125
|
|
20230602,125500,2034169490,3595,3600,3605,3595,2294
|
|
20230602,125400,2025916820,3605,3605,3605,3605,26
|
|
20230602,125300,2025823090,3605,3605,3605,3605,26
|
|
20230602,125200,2025729360,3605,3605,3605,3600,33
|
|
20230602,125100,2025610545,3605,3605,3605,3605,142
|
|
20230602,125000,2025098635,3605,3605,3605,3605,0
|
|
20230602,124900,2025098635,3605,3600,3605,3600,112
|
|
20230602,124800,2024695305,3605,3600,3605,3600,104
|
|
20230602,124700,2024320885,3600,3605,3605,3600,26
|
|
20230602,124600,2024227160,3605,3600,3605,3600,1299
|
|
20230602,124500,2019550705,3600,3600,3600,3600,226
|
|
20230602,124400,2018737105,3595,3600,3600,3595,640
|
|
20230602,124300,2016433305,3595,3595,3600,3595,462
|
|
20230602,124200,2014772230,3595,3595,3595,3595,1758
|
|
20230602,124100,2008452220,3600,3600,3600,3600,1540
|
|
20230602,124000,2002908220,3600,3600,3600,3600,3000
|
|
20230602,123900,1992108220,3605,3605,3605,3600,85
|
|
20230602,123800,1991801800,3600,3600,3605,3600,1045
|
|
20230602,123700,1988039295,3605,3605,3605,3600,2286
|
|
20230602,123600,1979809565,3605,3600,3605,3600,702
|
|
20230602,123500,1977281390,3600,3595,3600,3595,576
|
|
20230602,123400,1975210540,3595,3605,3605,3595,154
|
|
20230602,123300,1974655940,3605,3595,3605,3595,376
|
|
20230602,123200,1973303210,3605,3605,3605,3595,146
|
|
20230602,123100,1972777785,3600,3600,3600,3600,0
|
|
20230602,123000,1972777785,3600,3600,3600,3600,206
|
|
20230602,122900,1972036185,3605,3605,3605,3605,18
|
|
20230602,122800,1971971295,3605,3605,3605,3605,66
|
|
20230602,122700,1971733365,3605,3605,3605,3600,21
|
|
20230602,122600,1971657695,3605,3605,3605,3605,26
|
|
20230602,122500,1971563965,3605,3600,3605,3600,1634
|
|
20230602,122400,1965681060,3605,3605,3605,3605,1010
|
|
20230602,122300,1962040010,3610,3610,3610,3610,2705
|
|
20230602,122200,1952274960,3610,3605,3610,3605,507
|
|
20230602,122100,1950447080,3600,3600,3600,3600,501
|
|
20230602,122000,1948643480,3585,3590,3595,3585,6270
|
|
20230602,121900,1926131190,3590,3590,3590,3590,26
|
|
20230602,121800,1926037850,3595,3585,3595,3585,302
|
|
20230602,121700,1924952310,3585,3595,3595,3585,57
|
|
20230602,121600,1924747660,3585,3595,3595,3585,1078
|
|
20230602,121500,1920882500,3595,3595,3600,3595,43
|
|
20230602,121400,1920727910,3600,3600,3600,3600,0
|
|
20230602,121300,1920727910,3600,3600,3600,3600,0
|
|
20230602,121200,1920727910,3600,3600,3600,3600,0
|
|
20230602,121100,1920727910,3600,3600,3600,3580,1051
|
|
20230602,121000,1916945185,3600,3600,3600,3580,3002
|
|
20230602,120900,1906168955,3600,3595,3600,3595,32
|
|
20230602,120800,1906053780,3600,3600,3600,3600,1
|
|
20230602,120700,1906050180,3595,3595,3600,3595,88
|
|
20230602,120600,1905733690,3595,3595,3595,3595,419
|
|
20230602,120500,1904227385,3600,3600,3600,3600,51
|
|
20230602,120400,1904043785,3595,3595,3600,3590,655
|
|
20230602,120300,1901688790,3600,3600,3600,3600,118
|
|
20230602,120200,1901263990,3600,3585,3600,3585,580
|
|
20230602,120100,1899184660,3585,3580,3585,3580,681
|
|
20230602,120000,1896746550,3580,3580,3580,3580,27
|
|
20230602,115900,1896649890,3575,3585,3585,3575,3935
|
|
20230602,115800,1882564420,3585,3585,3585,3585,126
|
|
20230602,115700,1882112710,3580,3580,3580,3580,2135
|
|
20230602,115600,1874469410,3580,3585,3585,3580,1028
|
|
20230602,115500,1870789040,3585,3580,3585,3580,40
|
|
20230602,115400,1870645720,3580,3580,3585,3580,8418
|
|
20230602,115300,1840509155,3580,3590,3590,3580,8287
|
|
20230602,115200,1810791285,3590,3600,3600,3590,4187
|
|
20230602,115100,1795748590,3600,3600,3600,3600,1
|
|
20230602,115000,1795744990,3600,3595,3605,3595,77
|
|
20230602,114900,1795467565,3595,3600,3605,3595,670
|
|
20230602,114800,1793058040,3605,3605,3605,3605,136
|
|
20230602,114700,1792567760,3605,3605,3605,3605,0
|
|
20230602,114600,1792567760,3605,3605,3605,3605,636
|
|
20230602,114500,1790274980,3600,3600,3605,3595,551
|
|
20230602,114400,1788292005,3605,3600,3605,3600,2086
|
|
20230602,114300,1780782135,3605,3605,3605,3605,35
|
|
20230602,114200,1780655960,3605,3605,3605,3605,36
|
|
20230602,114100,1780526180,3605,3605,3605,3605,211
|
|
20230602,114000,1779765525,3605,3600,3605,3600,10
|
|
20230602,113900,1779729490,3600,3600,3600,3595,1162
|
|
20230602,113800,1775551745,3595,3600,3610,3595,241
|
|
20230602,113700,1774684555,3600,3600,3600,3600,46
|
|
20230602,113600,1774518955,3590,3610,3610,3585,1979
|
|
20230602,113500,1767422210,3590,3590,3610,3590,154
|
|
20230602,113400,1766869205,3610,3610,3610,3600,399
|
|
20230602,113300,1765432585,3590,3610,3610,3590,51
|
|
20230602,113200,1765248675,3585,3595,3595,3585,4927
|
|
20230602,113100,1747576175,3590,3595,3595,3590,1075
|
|
20230602,113000,1743716485,3610,3595,3610,3590,1310
|
|
20230602,112900,1739008010,3590,3600,3600,3590,1010
|
|
20230602,112800,1735381545,3585,3595,3595,3585,3690
|
|
20230602,112700,1722148975,3595,3595,3595,3590,6485
|
|
20230602,112600,1698859830,3600,3605,3605,3600,1536
|
|
20230602,112500,1693328080,3610,3615,3615,3610,199
|
|
20230602,112400,1692609540,3615,3615,3615,3615,206
|
|
20230602,112300,1691864850,3610,3615,3620,3610,550
|
|
20230602,112200,1689879140,3610,3600,3610,3600,5803
|
|
20230602,112100,1668982625,3595,3600,3600,3595,1247
|
|
20230602,112000,1664499610,3600,3595,3600,3595,1167
|
|
20230602,111900,1660298415,3595,3605,3605,3595,1303
|
|
20230602,111800,1655608400,3605,3610,3610,3600,140
|
|
20230602,111700,1655103965,3610,3605,3610,3600,3003
|
|
20230602,111600,1644288510,3610,3610,3610,3605,737
|
|
20230602,111500,1641627990,3610,3610,3610,3610,2
|
|
20230602,111400,1641620770,3610,3615,3615,3610,560
|
|
20230602,111300,1639599020,3615,3600,3615,3600,905
|
|
20230602,111200,1636331500,3610,3600,3610,3600,1681
|
|
20230602,111100,1630278890,3595,3595,3600,3595,2869
|
|
20230602,111000,1619963135,3585,3595,3600,3585,892
|
|
20230602,110900,1616757755,3600,3600,3600,3585,62
|
|
20230602,110800,1616534585,3600,3600,3600,3585,815
|
|
20230602,110700,1613612190,3600,3590,3600,3585,654
|
|
20230602,110600,1611264930,3585,3590,3590,3585,3050
|
|
20230602,110500,1600329800,3590,3605,3605,3590,13612
|
|
20230602,110400,1551405875,3600,3605,3610,3600,143
|
|
20230602,110300,1550890125,3610,3610,3615,3605,418
|
|
20230602,110200,1549380835,3620,3605,3620,3605,6
|
|
20230602,110100,1549359190,3625,3600,3625,3600,1001
|
|
20230602,110000,1545755565,3600,3615,3625,3600,1894
|
|
20230602,105900,1538898315,3600,3620,3620,3600,32
|
|
20230602,105800,1538782690,3615,3620,3620,3615,3517
|
|
20230602,105700,1526068150,3615,3615,3620,3615,7886
|
|
20230602,105600,1497559880,3600,3600,3615,3600,4917
|
|
20230602,105500,1479857090,3600,3610,3620,3600,496
|
|
20230602,105400,1478068610,3620,3620,3620,3620,217
|
|
20230602,105300,1477283070,3615,3615,3615,3615,26
|
|
20230602,105200,1477189080,3620,3620,3620,3620,0
|
|
20230602,105100,1477189080,3620,3610,3620,3600,7831
|
|
20230602,105000,1448975625,3605,3610,3610,3605,60
|
|
20230602,104900,1448759320,3615,3620,3620,3615,196
|
|
20230602,104800,1448050280,3620,3620,3620,3620,548
|
|
20230602,104700,1446066520,3605,3605,3605,3605,301
|
|
20230602,104600,1444981415,3605,3605,3620,3600,1328
|
|
20230602,104500,1440194955,3620,3620,3620,3620,50
|
|
20230602,104400,1440013955,3620,3605,3620,3600,2587
|
|
20230602,104300,1430696930,3600,3605,3620,3600,1389
|
|
20230602,104200,1425694650,3605,3610,3610,3600,3452
|
|
20230602,104100,1413257515,3615,3615,3615,3610,566
|
|
20230602,104000,1411213975,3615,3620,3620,3610,279
|
|
20230602,103900,1410206625,3610,3620,3620,3610,283
|
|
20230602,103800,1409184495,3620,3610,3620,3605,4823
|
|
20230602,103700,1391787285,3610,3610,3620,3610,1677
|
|
20230602,103600,1385733265,3610,3620,3620,3610,826
|
|
20230602,103500,1382751245,3615,3620,3620,3615,276
|
|
20230602,103400,1381753490,3620,3615,3620,3610,716
|
|
20230602,103300,1379165585,3615,3620,3620,3615,1365
|
|
20230602,103200,1374230155,3620,3620,3620,3620,810
|
|
20230602,103100,1371297955,3620,3630,3630,3620,1711
|
|
20230602,103000,1365100490,3630,3630,3630,3625,1228
|
|
20230602,102900,1360647855,3625,3625,3625,3620,2093
|
|
20230602,102800,1353061730,3625,3620,3625,3620,1208
|
|
20230602,102700,1348688250,3620,3625,3630,3620,1669
|
|
20230602,102600,1342644000,3625,3625,3625,3625,425
|
|
20230602,102500,1341103375,3625,3635,3635,3625,2233
|
|
20230602,102400,1332997720,3635,3635,3635,3635,122
|
|
20230602,102300,1332554250,3635,3635,3635,3630,1220
|
|
20230602,102200,1328124770,3635,3630,3635,3630,12
|
|
20230602,102100,1328081200,3630,3630,3635,3630,561
|
|
20230602,102000,1326044640,3630,3630,3635,3630,1296
|
|
20230602,101900,1321339645,3635,3630,3640,3630,318
|
|
20230602,101800,1320183585,3635,3625,3635,3620,2203
|
|
20230602,101700,1312206505,3630,3630,3630,3620,1305
|
|
20230602,101600,1307477130,3635,3635,3645,3630,648
|
|
20230602,101500,1305120745,3645,3630,3645,3630,585
|
|
20230602,101400,1302997065,3630,3635,3635,3625,2675
|
|
20230602,101300,1293295350,3635,3630,3635,3630,2180
|
|
20230602,101200,1285381415,3635,3640,3645,3635,836
|
|
20230602,101100,1282337985,3640,3640,3640,3640,200
|
|
20230602,101000,1281609985,3645,3630,3645,3625,4644
|
|
20230602,100900,1264743215,3645,3640,3645,3630,122
|
|
20230602,100800,1264298880,3630,3635,3645,3630,2754
|
|
20230602,100700,1254298310,3635,3650,3650,3635,337
|
|
20230602,100600,1253068640,3650,3650,3650,3635,3201
|
|
20230602,100500,1241401030,3650,3660,3660,3645,5127
|
|
20230602,100400,1222684890,3660,3655,3665,3645,17939
|
|
20230602,100300,1157053155,3650,3640,3650,3640,11385
|
|
20230602,100200,1115534920,3640,3635,3640,3630,529
|
|
20230602,100100,1113612755,3640,3640,3645,3640,1318
|
|
20230602,100000,1108815230,3645,3640,3645,3640,591
|
|
20230602,095900,1106663985,3635,3645,3645,3635,785
|
|
20230602,095800,1103806620,3640,3645,3645,3630,6755
|
|
20230602,095700,1079233710,3650,3640,3650,3640,2979
|
|
20230602,095600,1068383175,3645,3640,3645,3630,887
|
|
20230602,095500,1065151545,3640,3630,3640,3630,1214
|
|
20230602,095400,1060741275,3630,3630,3635,3630,714
|
|
20230602,095300,1058149325,3640,3640,3640,3620,2291
|
|
20230602,095200,1049852355,3620,3645,3645,3620,17999
|
|
20230602,095100,984631715,3645,3645,3650,3640,1761
|
|
20230602,095000,978211515,3645,3635,3650,3635,6711
|
|
20230602,094900,953759605,3635,3630,3640,3630,4695
|
|
20230602,094800,936694080,3635,3635,3640,3625,2760
|
|
20230602,094700,926661730,3620,3620,3635,3615,5936
|
|
20230602,094600,905167825,3620,3620,3620,3620,309
|
|
20230602,094500,904049245,3620,3615,3625,3610,2670
|
|
20230602,094400,894377960,3615,3615,3615,3610,1441
|
|
20230602,094300,889170455,3625,3615,3625,3610,549
|
|
20230602,094200,887187675,3615,3620,3625,3615,5234
|
|
20230602,094100,868240505,3620,3615,3620,3615,1192
|
|
20230602,094000,863930840,3610,3610,3610,3600,1204
|
|
20230602,093900,859589740,3605,3610,3610,3605,888
|
|
20230602,093800,856388220,3610,3610,3615,3610,837
|
|
20230602,093700,853366645,3605,3610,3610,3605,1638
|
|
20230602,093600,847458975,3610,3615,3615,3605,580
|
|
20230602,093500,845365060,3610,3615,3615,3605,3766
|
|
20230602,093400,831779910,3620,3615,3620,3615,103
|
|
20230602,093300,831407115,3620,3605,3620,3605,696
|
|
20230602,093200,828896640,3605,3620,3620,3605,853
|
|
20230602,093100,825820600,3620,3620,3625,3610,1971
|
|
20230602,093000,818701005,3625,3635,3635,3620,520
|
|
20230602,092900,816815670,3635,3630,3640,3610,6161
|
|
20230602,092800,794495255,3620,3630,3635,3620,4470
|
|
20230602,092700,778273815,3630,3650,3655,3605,5238
|
|
20230602,092600,759243575,3650,3670,3670,3645,16805
|
|
20230602,092500,697903750,3670,3640,3670,3635,34266
|
|
20230602,092400,572886115,3640,3635,3640,3630,8783
|
|
20230602,092300,540963010,3630,3620,3630,3620,1628
|
|
20230602,092200,535057510,3625,3620,3630,3620,7455
|
|
20230602,092100,508043565,3620,3620,3620,3595,8032
|
|
20230602,092000,479041275,3620,3620,3620,3590,17467
|
|
20230602,091900,416097120,3620,3605,3620,3605,1193
|
|
20230602,091800,411794645,3610,3620,3620,3605,8527
|
|
20230602,091700,381023705,3625,3615,3625,3610,2284
|
|
20230602,091600,372757700,3615,3620,3625,3605,6764
|
|
20230602,091500,348286620,3620,3610,3625,3605,2440
|
|
20230602,091400,339469275,3610,3600,3610,3600,2367
|
|
20230602,091300,330938150,3605,3605,3605,3600,607
|
|
20230602,091200,328750885,3600,3600,3605,3580,3591
|
|
20230602,091100,315829775,3600,3600,3600,3595,512
|
|
20230602,091000,313986730,3600,3575,3605,3570,7039
|
|
20230602,090900,288751915,3575,3590,3590,3570,10899
|
|
20230602,090800,249755855,3585,3600,3600,3580,7159
|
|
20230602,090700,224103880,3600,3585,3600,3580,3192
|
|
20230602,090600,212658370,3585,3605,3605,3585,374
|
|
20230602,090500,211312965,3610,3590,3610,3590,2908
|
|
20230602,090400,200856715,3590,3570,3600,3570,3874
|
|
20230602,090300,186956320,3590,3600,3600,3570,19141
|
|
20230602,090200,118420660,3600,3600,3615,3595,2008
|
|
20230602,090100,111187015,3615,3615,3615,3590,3924
|
|
20230602,090000,97040015,3615,3595,3615,3585,24441
|