658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,195400,2054600920,3565,3565,3565,3565,0
|
|
20230607,195300,2054600920,3565,3565,3565,3565,0
|
|
20230607,195200,2054600920,3565,3565,3565,3565,0
|
|
20230607,195100,2054600920,3565,3565,3565,3565,0
|
|
20230607,195000,2054600920,3565,3565,3565,3565,0
|
|
20230607,194900,2054600920,3565,3565,3565,3565,0
|
|
20230607,194800,2054600920,3565,3565,3565,3565,0
|
|
20230607,194700,2054600920,3565,3565,3565,3565,0
|
|
20230607,194600,2054600920,3565,3565,3565,3565,0
|
|
20230607,194500,2054600920,3565,3565,3565,3565,0
|
|
20230607,194400,2054600920,3565,3565,3565,3565,0
|
|
20230607,194300,2054600920,3565,3565,3565,3565,0
|
|
20230607,194200,2054600920,3565,3565,3565,3565,0
|
|
20230607,194100,2054600920,3565,3565,3565,3565,0
|
|
20230607,194000,2054600920,3565,3565,3565,3565,0
|
|
20230607,193900,2054600920,3565,3565,3565,3565,0
|
|
20230607,193800,2054600920,3565,3565,3565,3565,0
|
|
20230607,193700,2054600920,3565,3565,3565,3565,0
|
|
20230607,193600,2054600920,3565,3565,3565,3565,0
|
|
20230607,193500,2054600920,3565,3565,3565,3565,0
|
|
20230607,193400,2054600920,3565,3565,3565,3565,0
|
|
20230607,193300,2054600920,3565,3565,3565,3565,0
|
|
20230607,193200,2054600920,3565,3565,3565,3565,0
|
|
20230607,193100,2054600920,3565,3565,3565,3565,0
|
|
20230607,193000,2054600920,3565,3565,3565,3565,0
|
|
20230607,192900,2054600920,3565,3565,3565,3565,0
|
|
20230607,192800,2054600920,3565,3565,3565,3565,0
|
|
20230607,192700,2054600920,3565,3565,3565,3565,0
|
|
20230607,192600,2054600920,3565,3565,3565,3565,0
|
|
20230607,192500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,192400,2054600920,3565,3565,3565,3565,0
|
|
20230607,192300,2054600920,3565,3565,3565,3565,0
|
|
20230607,192200,2054600920,3565,3565,3565,3565,0
|
|
20230607,192100,2054600920,3565,3565,3565,3565,0
|
|
20230607,192000,2054600920,3565,3565,3565,3565,0
|
|
20230607,191900,2054600920,3565,3565,3565,3565,0
|
|
20230607,191800,2054600920,3565,3565,3565,3565,0
|
|
20230607,191700,2054600920,3565,3565,3565,3565,0
|
|
20230607,191600,2054600920,3565,3565,3565,3565,0
|
|
20230607,191500,2054600920,3565,3565,3565,3565,0
|
|
20230607,191400,2054600920,3565,3565,3565,3565,0
|
|
20230607,191300,2054600920,3565,3565,3565,3565,0
|
|
20230607,191200,2054600920,3565,3565,3565,3565,0
|
|
20230607,191100,2054600920,3565,3565,3565,3565,0
|
|
20230607,191000,2054600920,3565,3565,3565,3565,0
|
|
20230607,190900,2054600920,3565,3565,3565,3565,0
|
|
20230607,190800,2054600920,3565,3565,3565,3565,0
|
|
20230607,190700,2054600920,3565,3565,3565,3565,0
|
|
20230607,190600,2054600920,3565,3565,3565,3565,0
|
|
20230607,190500,2054600920,3565,3565,3565,3565,0
|
|
20230607,190400,2054600920,3565,3565,3565,3565,0
|
|
20230607,190300,2054600920,3565,3565,3565,3565,0
|
|
20230607,190200,2054600920,3565,3565,3565,3565,0
|
|
20230607,190100,2054600920,3565,3565,3565,3565,0
|
|
20230607,190000,2054600920,3565,3565,3565,3565,0
|
|
20230607,185900,2054600920,3565,3565,3565,3565,0
|
|
20230607,185800,2054600920,3565,3565,3565,3565,0
|
|
20230607,185700,2054600920,3565,3565,3565,3565,0
|
|
20230607,185600,2054600920,3565,3565,3565,3565,0
|
|
20230607,185500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,185400,2054600920,3565,3565,3565,3565,0
|
|
20230607,185300,2054600920,3565,3565,3565,3565,0
|
|
20230607,185200,2054600920,3565,3565,3565,3565,0
|
|
20230607,185100,2054600920,3565,3565,3565,3565,0
|
|
20230607,185000,2054600920,3565,3565,3565,3565,0
|
|
20230607,184900,2054600920,3565,3565,3565,3565,0
|
|
20230607,184800,2054600920,3565,3565,3565,3565,0
|
|
20230607,184700,2054600920,3565,3565,3565,3565,0
|
|
20230607,184600,2054600920,3565,3565,3565,3565,0
|
|
20230607,184500,2054600920,3565,3565,3565,3565,0
|
|
20230607,184400,2054600920,3565,3565,3565,3565,0
|
|
20230607,184300,2054600920,3565,3565,3565,3565,0
|
|
20230607,184200,2054600920,3565,3565,3565,3565,0
|
|
20230607,184100,2054600920,3565,3565,3565,3565,0
|
|
20230607,184000,2054600920,3565,3565,3565,3565,0
|
|
20230607,183900,2054600920,3565,3565,3565,3565,0
|
|
20230607,183800,2054600920,3565,3565,3565,3565,0
|
|
20230607,183700,2054600920,3565,3565,3565,3565,0
|
|
20230607,183600,2054600920,3565,3565,3565,3565,0
|
|
20230607,183500,2054600920,3565,3565,3565,3565,0
|
|
20230607,183400,2054600920,3565,3565,3565,3565,0
|
|
20230607,183300,2054600920,3565,3565,3565,3565,0
|
|
20230607,183200,2054600920,3565,3565,3565,3565,0
|
|
20230607,183100,2054600920,3565,3565,3565,3565,0
|
|
20230607,183000,2054600920,3565,3565,3565,3565,0
|
|
20230607,182900,2054600920,3565,3565,3565,3565,0
|
|
20230607,182800,2054600920,3565,3565,3565,3565,0
|
|
20230607,182700,2054600920,3565,3565,3565,3565,0
|
|
20230607,182600,2054600920,3565,3565,3565,3565,0
|
|
20230607,182500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,182400,2054600920,3565,3565,3565,3565,0
|
|
20230607,182300,2054600920,3565,3565,3565,3565,0
|
|
20230607,182200,2054600920,3565,3565,3565,3565,0
|
|
20230607,182100,2054600920,3565,3565,3565,3565,0
|
|
20230607,182000,2054600920,3565,3565,3565,3565,0
|
|
20230607,181900,2054600920,3565,3565,3565,3565,0
|
|
20230607,181800,2054600920,3565,3565,3565,3565,0
|
|
20230607,181700,2054600920,3565,3565,3565,3565,0
|
|
20230607,181600,2054600920,3565,3565,3565,3565,0
|
|
20230607,181500,2054600920,3565,3565,3565,3565,0
|
|
20230607,181400,2054600920,3565,3565,3565,3565,0
|
|
20230607,181300,2054600920,3565,3565,3565,3565,0
|
|
20230607,181200,2054600920,3565,3565,3565,3565,0
|
|
20230607,181100,2054600920,3565,3565,3565,3565,0
|
|
20230607,181000,2054600920,3565,3565,3565,3565,0
|
|
20230607,180900,2054600920,3565,3565,3565,3565,0
|
|
20230607,180800,2054600920,3565,3565,3565,3565,0
|
|
20230607,180700,2054600920,3565,3565,3565,3565,0
|
|
20230607,180600,2054600920,3565,3565,3565,3565,0
|
|
20230607,180500,2054600920,3565,3565,3565,3565,0
|
|
20230607,180400,2054600920,3565,3565,3565,3565,0
|
|
20230607,180300,2054600920,3565,3565,3565,3565,0
|
|
20230607,180200,2054600920,3565,3565,3565,3565,0
|
|
20230607,180100,2054600920,3565,3565,3565,3565,0
|
|
20230607,180000,2054600920,3565,3565,3565,3565,0
|
|
20230607,175900,2054600920,3565,3565,3565,3565,0
|
|
20230607,175800,2054600920,3565,3565,3565,3565,0
|
|
20230607,175700,2054600920,3565,3565,3565,3565,0
|
|
20230607,175600,2054600920,3565,3565,3565,3565,0
|
|
20230607,175500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,175400,2054600920,3565,3565,3565,3565,0
|
|
20230607,175300,2054600920,3565,3565,3565,3565,0
|
|
20230607,175200,2054600920,3565,3565,3565,3565,0
|
|
20230607,175100,2054600920,3565,3565,3565,3565,0
|
|
20230607,175000,2054600920,3565,3565,3565,3565,0
|
|
20230607,174900,2054600920,3565,3565,3565,3565,0
|
|
20230607,174800,2054600920,3565,3565,3565,3565,0
|
|
20230607,174700,2054600920,3565,3565,3565,3565,0
|
|
20230607,174600,2054600920,3565,3565,3565,3565,0
|
|
20230607,174500,2054600920,3565,3565,3565,3565,0
|
|
20230607,174400,2054600920,3565,3565,3565,3565,0
|
|
20230607,174300,2054600920,3565,3565,3565,3565,0
|
|
20230607,174200,2054600920,3565,3565,3565,3565,0
|
|
20230607,174100,2054600920,3565,3565,3565,3565,0
|
|
20230607,174000,2054600920,3565,3565,3565,3565,0
|
|
20230607,173900,2054600920,3565,3565,3565,3565,0
|
|
20230607,173800,2054600920,3565,3565,3565,3565,0
|
|
20230607,173700,2054600920,3565,3565,3565,3565,0
|
|
20230607,173600,2054600920,3565,3565,3565,3565,0
|
|
20230607,173500,2054600920,3565,3565,3565,3565,0
|
|
20230607,173400,2054600920,3565,3565,3565,3565,0
|
|
20230607,173300,2054600920,3565,3565,3565,3565,0
|
|
20230607,173200,2054600920,3565,3565,3565,3565,0
|
|
20230607,173100,2054600920,3565,3565,3565,3565,0
|
|
20230607,173000,2054600920,3565,3565,3565,3565,0
|
|
20230607,172900,2054600920,3565,3565,3565,3565,0
|
|
20230607,172800,2054600920,3565,3565,3565,3565,0
|
|
20230607,172700,2054600920,3565,3565,3565,3565,0
|
|
20230607,172600,2054600920,3565,3565,3565,3565,0
|
|
20230607,172500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,172400,2054600920,3565,3565,3565,3565,0
|
|
20230607,172300,2054600920,3565,3565,3565,3565,0
|
|
20230607,172200,2054600920,3565,3565,3565,3565,0
|
|
20230607,172100,2054600920,3565,3565,3565,3565,0
|
|
20230607,172000,2054600920,3565,3565,3565,3565,0
|
|
20230607,171900,2054600920,3565,3565,3565,3565,0
|
|
20230607,171800,2054600920,3565,3565,3565,3565,0
|
|
20230607,171700,2054600920,3565,3565,3565,3565,0
|
|
20230607,171600,2054600920,3565,3565,3565,3565,0
|
|
20230607,171500,2054600920,3565,3565,3565,3565,0
|
|
20230607,171400,2054600920,3565,3565,3565,3565,0
|
|
20230607,171300,2054600920,3565,3565,3565,3565,0
|
|
20230607,171200,2054600920,3565,3565,3565,3565,0
|
|
20230607,171100,2054600920,3565,3565,3565,3565,0
|
|
20230607,171000,2054600920,3565,3565,3565,3565,0
|
|
20230607,170900,2054600920,3565,3565,3565,3565,0
|
|
20230607,170800,2054600920,3565,3565,3565,3565,0
|
|
20230607,170700,2054600920,3565,3565,3565,3565,0
|
|
20230607,170600,2054600920,3565,3565,3565,3565,0
|
|
20230607,170500,2054600920,3565,3565,3565,3565,0
|
|
20230607,170400,2054600920,3565,3565,3565,3565,0
|
|
20230607,170300,2054600920,3565,3565,3565,3565,0
|
|
20230607,170200,2054600920,3565,3565,3565,3565,0
|
|
20230607,170100,2054600920,3565,3565,3565,3565,0
|
|
20230607,170000,2054600920,3565,3565,3565,3565,0
|
|
20230607,165900,2054600920,3565,3565,3565,3565,0
|
|
20230607,165800,2054600920,3565,3565,3565,3565,0
|
|
20230607,165700,2054600920,3565,3565,3565,3565,0
|
|
20230607,165600,2054600920,3565,3565,3565,3565,0
|
|
20230607,165500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,165400,2054600920,3565,3565,3565,3565,0
|
|
20230607,165300,2054600920,3565,3565,3565,3565,0
|
|
20230607,165200,2054600920,3565,3565,3565,3565,0
|
|
20230607,165100,2054600920,3565,3565,3565,3565,0
|
|
20230607,165000,2054600920,3565,3565,3565,3565,0
|
|
20230607,164900,2054600920,3565,3565,3565,3565,0
|
|
20230607,164800,2054600920,3565,3565,3565,3565,0
|
|
20230607,164700,2054600920,3565,3565,3565,3565,0
|
|
20230607,164600,2054600920,3565,3565,3565,3565,0
|
|
20230607,164500,2054600920,3565,3565,3565,3565,0
|
|
20230607,164400,2054600920,3565,3565,3565,3565,0
|
|
20230607,164300,2054600920,3565,3565,3565,3565,0
|
|
20230607,164200,2054600920,3565,3565,3565,3565,0
|
|
20230607,164100,2054600920,3565,3565,3565,3565,0
|
|
20230607,164000,2054600920,3565,3565,3565,3565,0
|
|
20230607,163900,2054600920,3565,3565,3565,3565,0
|
|
20230607,163800,2054600920,3565,3565,3565,3565,0
|
|
20230607,163700,2054600920,3565,3565,3565,3565,0
|
|
20230607,163600,2054600920,3565,3565,3565,3565,0
|
|
20230607,163500,2054600920,3565,3565,3565,3565,0
|
|
20230607,163400,2054600920,3565,3565,3565,3565,0
|
|
20230607,163300,2054600920,3565,3565,3565,3565,0
|
|
20230607,163200,2054600920,3565,3565,3565,3565,0
|
|
20230607,163100,2054600920,3565,3565,3565,3565,0
|
|
20230607,163000,2054600920,3565,3565,3565,3565,0
|
|
20230607,162900,2054600920,3565,3565,3565,3565,0
|
|
20230607,162800,2054600920,3565,3565,3565,3565,0
|
|
20230607,162700,2054600920,3565,3565,3565,3565,0
|
|
20230607,162600,2054600920,3565,3565,3565,3565,0
|
|
20230607,162500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,162400,2054600920,3565,3565,3565,3565,0
|
|
20230607,162300,2054600920,3565,3565,3565,3565,0
|
|
20230607,162200,2054600920,3565,3565,3565,3565,0
|
|
20230607,162100,2054600920,3565,3565,3565,3565,0
|
|
20230607,162000,2054600920,3565,3565,3565,3565,0
|
|
20230607,161900,2054600920,3565,3565,3565,3565,0
|
|
20230607,161800,2054600920,3565,3565,3565,3565,0
|
|
20230607,161700,2054600920,3565,3565,3565,3565,0
|
|
20230607,161600,2054600920,3565,3565,3565,3565,0
|
|
20230607,161500,2054600920,3565,3565,3565,3565,0
|
|
20230607,161400,2054600920,3565,3565,3565,3565,0
|
|
20230607,161300,2054600920,3565,3565,3565,3565,0
|
|
20230607,161200,2054600920,3565,3565,3565,3565,0
|
|
20230607,161100,2054600920,3565,3565,3565,3565,0
|
|
20230607,161000,2054600920,3565,3565,3565,3565,0
|
|
20230607,160900,2054600920,3565,3565,3565,3565,0
|
|
20230607,160800,2054600920,3565,3565,3565,3565,0
|
|
20230607,160700,2054600920,3565,3565,3565,3565,0
|
|
20230607,160600,2054600920,3565,3565,3565,3565,0
|
|
20230607,160500,2054600920,3565,3565,3565,3565,0
|
|
20230607,160400,2054600920,3565,3565,3565,3565,0
|
|
20230607,160300,2054600920,3565,3565,3565,3565,0
|
|
20230607,160200,2054600920,3565,3565,3565,3565,0
|
|
20230607,160100,2054600920,3565,3565,3565,3565,0
|
|
20230607,160000,2054600920,3565,3565,3565,3565,0
|
|
20230607,155900,2054600920,3565,3565,3565,3565,0
|
|
20230607,155800,2054600920,3565,3565,3565,3565,0
|
|
20230607,155700,2054600920,3565,3565,3565,3565,0
|
|
20230607,155600,2054600920,3565,3565,3565,3565,0
|
|
20230607,155500,2054600920,3565,3565,3565,3565,16629
|
|
20230607,155400,2054600920,3565,3565,3565,3565,0
|
|
20230607,155300,2054600920,3565,3565,3565,3565,0
|
|
20230607,155200,2054600920,3565,3565,3565,3565,0
|
|
20230607,155100,2054600920,3565,3565,3565,3565,0
|
|
20230607,155000,2054600920,3565,3565,3565,3565,0
|
|
20230607,154900,2054600920,3565,3565,3565,3565,0
|
|
20230607,154800,2054600920,3565,3565,3565,3565,0
|
|
20230607,154700,2054600920,3565,3565,3565,3565,0
|
|
20230607,154600,2054600920,3565,3565,3565,3565,0
|
|
20230607,154500,2054600920,3565,3565,3565,3565,0
|
|
20230607,154400,2054600920,3565,3565,3565,3565,0
|
|
20230607,154300,2054600920,3565,3565,3565,3565,0
|
|
20230607,154200,2054600920,3565,3565,3565,3565,0
|
|
20230607,154100,2054600920,3565,3565,3565,3565,0
|
|
20230607,154000,2054600920,3565,3565,3565,3565,0
|
|
20230607,153900,2054600920,3565,3565,3565,3565,0
|
|
20230607,153800,2054600920,3565,3565,3565,3565,0
|
|
20230607,153700,2054600920,3565,3565,3565,3565,0
|
|
20230607,153600,2054600920,3565,3565,3565,3565,0
|
|
20230607,153500,2054600920,3565,3565,3565,3565,0
|
|
20230607,153400,2054600920,3565,3565,3565,3565,0
|
|
20230607,153300,2054600920,3565,3565,3565,3565,0
|
|
20230607,153200,2054600920,3565,3565,3565,3565,0
|
|
20230607,153100,2054600920,3565,3565,3565,3565,0
|
|
20230607,153000,2054600920,3565,3565,3565,3565,16629
|
|
20230607,152900,1995318535,3585,3585,3585,3585,0
|
|
20230607,152800,1995318535,3585,3585,3585,3585,0
|
|
20230607,152700,1995318535,3585,3585,3585,3585,0
|
|
20230607,152600,1995318535,3585,3585,3585,3585,0
|
|
20230607,152500,1995318535,3585,3585,3585,3585,0
|
|
20230607,152400,1995318535,3585,3585,3585,3585,0
|
|
20230607,152300,1995318535,3585,3585,3585,3585,0
|
|
20230607,152200,1995318535,3585,3585,3585,3585,0
|
|
20230607,152100,1995318535,3585,3585,3585,3585,0
|
|
20230607,152000,1995318535,3585,3585,3585,3585,0
|
|
20230607,151900,1995318535,3585,3570,3585,3565,4703
|
|
20230607,151800,1978530510,3570,3565,3570,3565,1002
|
|
20230607,151700,1974955870,3570,3570,3570,3570,2255
|
|
20230607,151600,1966905520,3565,3580,3580,3565,1289
|
|
20230607,151500,1962308465,3565,3585,3585,3565,3216
|
|
20230607,151400,1950830795,3570,3570,3570,3570,2398
|
|
20230607,151300,1942269935,3570,3580,3585,3570,225
|
|
20230607,151200,1941464735,3580,3580,3580,3580,38
|
|
20230607,151100,1941328695,3570,3585,3585,3570,1473
|
|
20230607,151000,1936069080,3575,3580,3580,3575,4060
|
|
20230607,150900,1921547440,3580,3580,3580,3580,39
|
|
20230607,150800,1921407820,3580,3585,3585,3580,169
|
|
20230607,150700,1920802795,3580,3580,3585,3575,5406
|
|
20230607,150600,1901443025,3585,3585,3585,3580,52
|
|
20230607,150500,1901256655,3585,3585,3585,3585,94
|
|
20230607,150400,1900919665,3580,3580,3580,3575,1358
|
|
20230607,150300,1896058030,3580,3580,3580,3575,1590
|
|
20230607,150200,1890367330,3580,3580,3580,3575,236
|
|
20230607,150100,1889522500,3575,3580,3580,3575,1556
|
|
20230607,150000,1883959315,3580,3580,3580,3580,34
|
|
20230607,145900,1883837595,3580,3580,3580,3580,550
|
|
20230607,145800,1881868595,3580,3585,3585,3580,106
|
|
20230607,145700,1881488700,3585,3585,3585,3585,22
|
|
20230607,145600,1881409830,3585,3585,3585,3585,22
|
|
20230607,145500,1881330960,3580,3580,3580,3580,723
|
|
20230607,145400,1878742620,3580,3575,3580,3575,431
|
|
20230607,145300,1877201790,3585,3585,3585,3580,1379
|
|
20230607,145200,1872264790,3585,3585,3585,3585,202
|
|
20230607,145100,1871540620,3580,3580,3585,3580,2789
|
|
20230607,145000,1861555890,3585,3585,3585,3585,81
|
|
20230607,144900,1861265505,3585,3580,3585,3580,249
|
|
20230607,144800,1860373340,3585,3580,3585,3580,222
|
|
20230607,144700,1859578470,3585,3585,3585,3585,22
|
|
20230607,144600,1859499600,3585,3580,3585,3580,372
|
|
20230607,144500,1858167480,3585,3585,3585,3585,22
|
|
20230607,144400,1858088610,3575,3575,3575,3575,1326
|
|
20230607,144300,1853348160,3575,3580,3585,3575,5334
|
|
20230607,144200,1834252710,3580,3575,3580,3575,437
|
|
20230607,144100,1832690225,3575,3575,3575,3575,1028
|
|
20230607,144000,1829015125,3570,3575,3575,3570,65
|
|
20230607,143900,1828782970,3575,3575,3575,3575,25
|
|
20230607,143800,1828693595,3575,3575,3575,3575,23
|
|
20230607,143700,1828611370,3575,3570,3575,3570,32
|
|
20230607,143600,1828497020,3575,3575,3575,3575,912
|
|
20230607,143500,1825236620,3570,3575,3575,3570,64
|
|
20230607,143400,1825007970,3565,3575,3575,3565,290
|
|
20230607,143300,1823973930,3570,3565,3575,3565,662
|
|
20230607,143200,1821611220,3565,3565,3570,3565,1165
|
|
20230607,143100,1817456385,3565,3570,3570,3565,896
|
|
20230607,143000,1814262035,3580,3580,3580,3565,7871
|
|
20230607,142900,1786194705,3580,3570,3580,3570,596
|
|
20230607,142800,1784066915,3580,3580,3580,3580,21
|
|
20230607,142700,1783991735,3580,3580,3580,3580,23
|
|
20230607,142600,1783909395,3570,3580,3580,3570,24
|
|
20230607,142500,1783823485,3570,3585,3585,3570,1192
|
|
20230607,142400,1779567465,3585,3575,3585,3570,2863
|
|
20230607,142300,1769335735,3585,3585,3585,3585,22
|
|
20230607,142200,1769256865,3585,3585,3585,3585,22
|
|
20230607,142100,1769177995,3585,3585,3585,3585,26
|
|
20230607,142000,1769084785,3585,3585,3585,3585,27
|
|
20230607,141900,1768987990,3575,3585,3585,3575,102
|
|
20230607,141800,1768623320,3585,3580,3585,3575,130
|
|
20230607,141700,1768157820,3585,3585,3585,3585,72
|
|
20230607,141600,1767899700,3570,3570,3585,3570,733
|
|
20230607,141500,1765282560,3575,3575,3575,3575,1324
|
|
20230607,141400,1760549260,3575,3575,3575,3570,174
|
|
20230607,141300,1759927365,3575,3570,3575,3570,103
|
|
20230607,141200,1759559295,3575,3585,3585,3575,1978
|
|
20230607,141100,1752487695,3585,3585,3585,3585,22
|
|
20230607,141000,1752408825,3585,3585,3585,3585,22
|
|
20230607,140900,1752329955,3575,3585,3585,3575,1013
|
|
20230607,140800,1748699750,3585,3585,3585,3585,393
|
|
20230607,140700,1747290845,3580,3575,3580,3575,1728
|
|
20230607,140600,1741104865,3580,3580,3580,3580,33
|
|
20230607,140500,1740986725,3580,3580,3580,3580,34
|
|
20230607,140400,1740865005,3570,3570,3575,3570,731
|
|
20230607,140300,1738255105,3580,3580,3580,3580,55
|
|
20230607,140200,1738058205,3580,3580,3580,3580,22
|
|
20230607,140100,1737979445,3570,3575,3580,3570,588
|
|
20230607,140000,1735877240,3575,3575,3580,3570,956
|
|
20230607,135900,1732460165,3570,3575,3575,3570,2544
|
|
20230607,135800,1723365865,3575,3580,3580,3575,618
|
|
20230607,135700,1721156380,3580,3575,3580,3575,2535
|
|
20230607,135600,1712089645,3585,3585,3585,3585,25
|
|
20230607,135500,1712000020,3585,3585,3585,3585,24
|
|
20230607,135400,1711913980,3575,3580,3580,3575,30
|
|
20230607,135300,1711806630,3580,3580,3580,3575,643
|
|
20230607,135200,1709507545,3580,3585,3585,3580,1034
|
|
20230607,135100,1705805705,3585,3575,3585,3575,2689
|
|
20230607,135000,1696178305,3575,3575,3575,3575,174
|
|
20230607,134900,1695556255,3575,3575,3575,3570,423
|
|
20230607,134800,1694045410,3570,3575,3575,3570,1549
|
|
20230607,134700,1688509485,3565,3580,3580,3565,256
|
|
20230607,134600,1687595765,3575,3575,3575,3575,25
|
|
20230607,134500,1687506390,3560,3575,3575,3560,693
|
|
20230607,134400,1685033460,3575,3570,3575,3570,1840
|
|
20230607,134300,1678464510,3570,3560,3575,3550,9123
|
|
20230607,134200,1646058925,3560,3580,3580,3555,34437
|
|
20230607,134100,1523228700,3580,3600,3600,3580,20640
|
|
20230607,134000,1449278395,3590,3600,3600,3590,4540
|
|
20230607,133900,1432970560,3600,3595,3600,3595,16
|
|
20230607,133800,1432912995,3600,3600,3600,3600,2789
|
|
20230607,133700,1422872595,3605,3605,3605,3605,142
|
|
20230607,133600,1422360685,3605,3605,3605,3600,558
|
|
20230607,133500,1420351595,3605,3600,3605,3600,360
|
|
20230607,133400,1419054485,3600,3600,3600,3600,5
|
|
20230607,133300,1419036485,3605,3605,3605,3605,2049
|
|
20230607,133200,1411649840,3600,3595,3600,3595,1122
|
|
20230607,133100,1407611140,3600,3600,3600,3600,1022
|
|
20230607,133000,1403931940,3600,3595,3600,3595,6818
|
|
20230607,132900,1379396120,3595,3585,3595,3585,299
|
|
20230607,132800,1378323965,3585,3595,3595,3585,332
|
|
20230607,132700,1377133525,3585,3595,3595,3585,144
|
|
20230607,132600,1376616835,3595,3595,3595,3585,885
|
|
20230607,132500,1373439575,3595,3595,3595,3595,27
|
|
20230607,132400,1373342510,3595,3595,3595,3595,320
|
|
20230607,132300,1372192110,3595,3585,3595,3585,86
|
|
20230607,132200,1371883540,3595,3595,3595,3595,22
|
|
20230607,132100,1371804450,3585,3590,3595,3585,330
|
|
20230607,132000,1370620070,3595,3585,3600,3585,542
|
|
20230607,131900,1368674470,3585,3600,3600,3585,1514
|
|
20230607,131800,1363246230,3595,3595,3595,3595,6
|
|
20230607,131700,1363224660,3600,3590,3600,3590,43
|
|
20230607,131600,1363070060,3590,3590,3600,3590,4473
|
|
20230607,131500,1347011770,3600,3600,3600,3600,22
|
|
20230607,131400,1346932570,3585,3590,3600,3585,9277
|
|
20230607,131300,1313631825,3590,3590,3590,3590,700
|
|
20230607,131200,1311118825,3600,3595,3600,3595,543
|
|
20230607,131100,1309164130,3595,3595,3595,3595,1156
|
|
20230607,131000,1305008310,3600,3600,3600,3600,20
|
|
20230607,130900,1304936310,3600,3595,3600,3595,560
|
|
20230607,130800,1302923105,3595,3600,3600,3595,128
|
|
20230607,130700,1302462905,3600,3600,3600,3600,33
|
|
20230607,130600,1302344105,3595,3595,3595,3595,0
|
|
20230607,130500,1302344105,3595,3595,3595,3595,93
|
|
20230607,130400,1302009770,3590,3590,3595,3590,624
|
|
20230607,130300,1299766975,3595,3590,3595,3590,209
|
|
20230607,130200,1299016615,3590,3595,3595,3590,3416
|
|
20230607,130100,1286752800,3595,3595,3595,3590,1810
|
|
20230607,130000,1280254825,3595,3595,3600,3590,333
|
|
20230607,125900,1279058195,3590,3595,3595,3590,3906
|
|
20230607,125800,1265016840,3595,3595,3595,3595,1756
|
|
20230607,125700,1258704020,3595,3595,3595,3595,931
|
|
20230607,125600,1255357075,3600,3595,3600,3595,46
|
|
20230607,125500,1255191700,3595,3595,3595,3595,411
|
|
20230607,125400,1253714155,3600,3595,3600,3595,823
|
|
20230607,125300,1250755415,3595,3595,3595,3595,2020
|
|
20230607,125200,1243493515,3600,3600,3600,3600,0
|
|
20230607,125100,1243493515,3600,3600,3600,3600,250
|
|
20230607,125000,1242593515,3600,3600,3600,3600,0
|
|
20230607,124900,1242593515,3600,3600,3600,3600,0
|
|
20230607,124800,1242593515,3600,3600,3600,3600,0
|
|
20230607,124700,1242593515,3600,3600,3600,3600,0
|
|
20230607,124600,1242593515,3600,3600,3600,3600,5
|
|
20230607,124500,1242575515,3595,3595,3595,3595,200
|
|
20230607,124400,1241856515,3595,3595,3595,3595,1033
|
|
20230607,124300,1238142880,3595,3595,3595,3595,501
|
|
20230607,124200,1236341785,3590,3590,3590,3590,0
|
|
20230607,124100,1236341785,3590,3600,3610,3590,5716
|
|
20230607,124000,1215732720,3600,3610,3610,3600,1495
|
|
20230607,123900,1210350450,3600,3600,3600,3600,908
|
|
20230607,123800,1207081650,3600,3600,3600,3600,1027
|
|
20230607,123700,1203384450,3600,3600,3600,3600,5
|
|
20230607,123600,1203366450,3600,3595,3600,3595,133
|
|
20230607,123500,1202888310,3595,3595,3595,3595,279
|
|
20230607,123400,1201885305,3600,3600,3600,3600,54
|
|
20230607,123300,1201690905,3600,3600,3600,3600,20
|
|
20230607,123200,1201618905,3600,3600,3600,3600,300
|
|
20230607,123100,1200538905,3600,3600,3600,3595,4153
|
|
20230607,123000,1185588870,3600,3605,3605,3600,1184
|
|
20230607,122900,1181323260,3610,3610,3610,3610,0
|
|
20230607,122800,1181323260,3610,3610,3610,3610,0
|
|
20230607,122700,1181323260,3610,3605,3610,3605,569
|
|
20230607,122600,1179269310,3605,3615,3615,3605,755
|
|
20230607,122500,1176543460,3615,3615,3615,3615,0
|
|
20230607,122400,1176543460,3615,3615,3615,3615,108
|
|
20230607,122300,1176153040,3610,3615,3615,3610,33
|
|
20230607,122200,1176033895,3605,3605,3605,3605,432
|
|
20230607,122100,1174476535,3610,3610,3610,3610,0
|
|
20230607,122000,1174476535,3610,3610,3610,3605,1667
|
|
20230607,121900,1168458865,3610,3610,3610,3605,2709
|
|
20230607,121800,1158686415,3610,3610,3610,3610,90
|
|
20230607,121700,1158361515,3605,3605,3605,3605,74
|
|
20230607,121600,1158094745,3605,3605,3605,3605,2035
|
|
20230607,121500,1150758570,3615,3615,3615,3615,0
|
|
20230607,121400,1150758570,3615,3615,3615,3615,1782
|
|
20230607,121300,1144316640,3615,3610,3615,3610,10
|
|
20230607,121200,1144280535,3605,3605,3605,3605,1842
|
|
20230607,121100,1137640125,3605,3610,3610,3605,198
|
|
20230607,121000,1136926210,3615,3615,3615,3615,1912
|
|
20230607,120900,1130014330,3615,3610,3615,3610,300
|
|
20230607,120800,1128930640,3600,3600,3600,3600,0
|
|
20230607,120700,1128930640,3600,3600,3600,3600,4715
|
|
20230607,120600,1111956640,3600,3600,3600,3600,2193
|
|
20230607,120500,1104061840,3600,3595,3600,3595,61
|
|
20230607,120400,1103842355,3600,3600,3600,3595,13
|
|
20230607,120300,1103795560,3600,3600,3600,3600,100
|
|
20230607,120200,1103435560,3595,3595,3595,3595,1
|
|
20230607,120100,1103431965,3595,3600,3600,3595,500
|
|
20230607,120000,1101634265,3600,3600,3600,3600,4
|
|
20230607,115900,1101619865,3595,3595,3595,3595,0
|
|
20230607,115800,1101619865,3595,3595,3595,3595,0
|
|
20230607,115700,1101619865,3595,3595,3595,3595,0
|
|
20230607,115600,1101619865,3595,3595,3595,3595,101
|
|
20230607,115500,1101256770,3600,3600,3600,3600,0
|
|
20230607,115400,1101256770,3600,3600,3600,3600,0
|
|
20230607,115300,1101256770,3600,3595,3600,3595,976
|
|
20230607,115200,1097745265,3595,3595,3595,3595,827
|
|
20230607,115100,1094772200,3595,3595,3595,3595,314
|
|
20230607,115000,1093643370,3600,3600,3600,3600,1
|
|
20230607,114900,1093639770,3600,3600,3600,3600,95
|
|
20230607,114800,1093297770,3595,3595,3595,3595,0
|
|
20230607,114700,1093297770,3595,3595,3595,3595,500
|
|
20230607,114600,1091500270,3595,3595,3595,3595,0
|
|
20230607,114500,1091500270,3595,3595,3595,3595,100
|
|
20230607,114400,1091140770,3590,3590,3590,3590,0
|
|
20230607,114300,1091140770,3590,3590,3590,3590,1500
|
|
20230607,114200,1085755770,3590,3590,3590,3590,11492
|
|
20230607,114100,1044499490,3595,3595,3595,3595,5610
|
|
20230607,114000,1024331540,3595,3595,3595,3595,4567
|
|
20230607,113900,1007913175,3595,3600,3600,3595,3011
|
|
20230607,113800,997087630,3595,3600,3600,3595,616
|
|
20230607,113700,994872110,3600,3610,3610,3600,12759
|
|
20230607,113600,948928860,3615,3615,3615,3615,0
|
|
20230607,113500,948928860,3615,3610,3615,3610,782
|
|
20230607,113400,946104070,3615,3610,3615,3610,131
|
|
20230607,113300,945631155,3615,3615,3615,3615,0
|
|
20230607,113200,945631155,3615,3615,3615,3615,1
|
|
20230607,113100,945627540,3615,3615,3615,3615,501
|
|
20230607,113000,943816425,3615,3615,3615,3615,1
|
|
20230607,112900,943812810,3615,3615,3615,3615,10
|
|
20230607,112800,943776660,3615,3615,3615,3615,0
|
|
20230607,112700,943776660,3615,3615,3615,3615,488
|
|
20230607,112600,942012540,3615,3605,3615,3605,1392
|
|
20230607,112500,936983490,3605,3605,3605,3605,0
|
|
20230607,112400,936983490,3605,3605,3605,3605,1215
|
|
20230607,112300,932603415,3605,3615,3615,3605,4328
|
|
20230607,112200,916996600,3615,3615,3615,3615,0
|
|
20230607,112100,916996600,3615,3615,3615,3615,0
|
|
20230607,112000,916996600,3615,3615,3615,3615,10
|
|
20230607,111900,916960450,3615,3615,3615,3615,0
|
|
20230607,111800,916960450,3615,3615,3615,3615,0
|
|
20230607,111700,916960450,3615,3615,3615,3615,4
|
|
20230607,111600,916945990,3605,3605,3605,3605,0
|
|
20230607,111500,916945990,3605,3605,3605,3605,149
|
|
20230607,111400,916408845,3605,3605,3605,3605,2142
|
|
20230607,111300,908686935,3605,3605,3605,3605,200
|
|
20230607,111200,907965935,3605,3605,3605,3605,500
|
|
20230607,111100,906163435,3605,3605,3605,3605,200
|
|
20230607,111000,905442435,3605,3610,3610,3605,115
|
|
20230607,110900,905027560,3610,3610,3610,3610,1159
|
|
20230607,110800,900843570,3610,3610,3610,3610,1003
|
|
20230607,110700,897222740,3610,3610,3610,3610,212
|
|
20230607,110600,896457420,3620,3620,3620,3620,4
|
|
20230607,110500,896442940,3620,3620,3620,3620,4
|
|
20230607,110400,896428460,3620,3620,3620,3620,0
|
|
20230607,110300,896428460,3620,3620,3620,3610,601
|
|
20230607,110200,894256790,3620,3620,3620,3620,12
|
|
20230607,110100,894213350,3620,3620,3620,3620,0
|
|
20230607,110000,894213350,3620,3620,3620,3620,0
|
|
20230607,105900,894213350,3620,3625,3625,3620,236
|
|
20230607,105800,893358850,3625,3625,3625,3625,100
|
|
20230607,105700,892996350,3625,3625,3625,3625,55
|
|
20230607,105600,892796975,3615,3615,3615,3615,0
|
|
20230607,105500,892796975,3615,3615,3615,3615,0
|
|
20230607,105400,892796975,3615,3625,3625,3615,1610
|
|
20230607,105300,886975725,3620,3620,3620,3620,0
|
|
20230607,105200,886975725,3620,3620,3620,3620,200
|
|
20230607,105100,886251725,3615,3610,3615,3610,351
|
|
20230607,105000,884984610,3610,3610,3610,3610,500
|
|
20230607,104900,883179610,3610,3610,3610,3610,1
|
|
20230607,104800,883176000,3610,3610,3610,3610,10
|
|
20230607,104700,883139900,3610,3620,3620,3610,3
|
|
20230607,104600,883129060,3605,3625,3625,3605,10109
|
|
20230607,104500,846672340,3625,3625,3625,3625,0
|
|
20230607,104400,846672340,3625,3625,3625,3625,55
|
|
20230607,104300,846472965,3630,3630,3630,3610,4925
|
|
20230607,104200,828671035,3630,3620,3630,3620,91
|
|
20230607,104100,828340735,3620,3625,3625,3620,599
|
|
20230607,104000,826170580,3625,3620,3625,3620,2722
|
|
20230607,103900,816304405,3620,3620,3620,3620,203
|
|
20230607,103800,815569545,3610,3620,3620,3610,10168
|
|
20230607,103700,778836545,3620,3620,3620,3620,4979
|
|
20230607,103600,760812565,3620,3620,3620,3620,829
|
|
20230607,103500,757811585,3620,3615,3620,3615,914
|
|
20230607,103400,754503980,3615,3615,3620,3615,1731
|
|
20230607,103300,748242920,3615,3615,3615,3615,40
|
|
20230607,103200,748098320,3605,3605,3605,3605,0
|
|
20230607,103100,748098320,3605,3615,3615,3605,2736
|
|
20230607,103000,738211180,3605,3605,3605,3605,300
|
|
20230607,102900,737129680,3605,3605,3605,3605,8
|
|
20230607,102800,737100840,3610,3605,3610,3605,1329
|
|
20230607,102700,732303975,3605,3605,3605,3605,11
|
|
20230607,102600,732264320,3595,3605,3605,3590,22547
|
|
20230607,102500,651206355,3605,3615,3615,3605,1543
|
|
20230607,102400,645643440,3605,3615,3615,3605,2789
|
|
20230607,102300,635584180,3605,3610,3610,3605,375
|
|
20230607,102200,634231905,3615,3615,3615,3615,40
|
|
20230607,102100,634087305,3615,3615,3615,3615,28
|
|
20230607,102000,633986085,3615,3615,3615,3615,15
|
|
20230607,101900,633931860,3610,3605,3610,3605,5099
|
|
20230607,101800,615527790,3605,3600,3605,3600,1501
|
|
20230607,101700,610124185,3600,3605,3605,3600,78
|
|
20230607,101600,609843130,3605,3600,3610,3600,855
|
|
20230607,101500,606761860,3600,3605,3605,3600,5336
|
|
20230607,101400,587528335,3610,3620,3620,3605,222
|
|
20230607,101300,586727905,3605,3605,3605,3605,0
|
|
20230607,101200,586727905,3605,3615,3615,3605,5619
|
|
20230607,101100,566449095,3615,3610,3615,3610,206
|
|
20230607,101000,565704905,3615,3605,3615,3605,2331
|
|
20230607,100900,557288040,3605,3615,3615,3605,3961
|
|
20230607,100800,542994355,3610,3610,3610,3610,544
|
|
20230607,100700,541030515,3610,3615,3615,3610,1504
|
|
20230607,100600,535601015,3615,3610,3615,3610,1060
|
|
20230607,100500,531769190,3615,3615,3615,3615,258
|
|
20230607,100400,530836520,3615,3610,3615,3610,479
|
|
20230607,100300,529107085,3610,3610,3610,3610,332
|
|
20230607,100200,527908565,3610,3615,3615,3610,2800
|
|
20230607,100100,517798500,3615,3615,3615,3615,2216
|
|
20230607,100000,509787660,3615,3620,3620,3615,3720
|
|
20230607,095900,496339660,3620,3615,3620,3615,7997
|
|
20230607,095800,467430470,3615,3620,3620,3615,1895
|
|
20230607,095700,460576545,3620,3620,3620,3620,4
|
|
20230607,095600,460562065,3620,3620,3620,3615,1368
|
|
20230607,095500,455614955,3620,3620,3625,3615,1957
|
|
20230607,095400,448533070,3620,3620,3620,3615,6490
|
|
20230607,095300,425052070,3620,3620,3620,3620,126
|
|
20230607,095200,424595950,3625,3625,3625,3620,53
|
|
20230607,095100,424403835,3625,3625,3625,3625,27
|
|
20230607,095000,424305960,3620,3625,3625,3620,992
|
|
20230607,094900,420713070,3625,3625,3625,3620,52
|
|
20230607,094800,420524670,3620,3620,3620,3620,700
|
|
20230607,094700,417990670,3625,3625,3625,3625,500
|
|
20230607,094600,416178170,3625,3620,3625,3615,304
|
|
20230607,094500,415077700,3620,3620,3625,3615,2749
|
|
20230607,094400,405138705,3625,3615,3625,3615,776
|
|
20230607,094300,402330065,3615,3615,3615,3615,1029
|
|
20230607,094200,398610230,3615,3620,3620,3615,1500
|
|
20230607,094100,393185520,3630,3620,3630,3620,18
|
|
20230607,094000,393120190,3630,3620,3630,3620,59
|
|
20230607,093900,392906450,3630,3625,3630,3625,171
|
|
20230607,093800,392286495,3630,3625,3630,3625,32
|
|
20230607,093700,392170370,3625,3625,3630,3625,199
|
|
20230607,093600,391448895,3630,3630,3630,3630,2
|
|
20230607,093500,391441635,3625,3625,3630,3625,274
|
|
20230607,093400,390448360,3615,3625,3625,3615,178
|
|
20230607,093300,389804860,3630,3620,3630,3615,4307
|
|
20230607,093200,374224155,3620,3630,3630,3620,505
|
|
20230607,093100,372395340,3630,3630,3630,3630,501
|
|
20230607,093000,370576710,3630,3630,3630,3630,903
|
|
20230607,092900,367298820,3635,3630,3635,3630,2532
|
|
20230607,092800,358106890,3630,3620,3635,3620,1737
|
|
20230607,092700,351810520,3620,3630,3630,3620,648
|
|
20230607,092600,349462000,3630,3620,3630,3620,7283
|
|
20230607,092500,323078390,3630,3630,3630,3630,32
|
|
20230607,092400,322962230,3630,3630,3630,3620,144
|
|
20230607,092300,322440510,3620,3620,3620,3620,3101
|
|
20230607,092200,311214890,3620,3620,3620,3620,5052
|
|
20230607,092100,292926650,3620,3620,3625,3620,1506
|
|
20230607,092000,287474840,3620,3620,3620,3620,4583
|
|
20230607,091900,270884380,3620,3640,3640,3620,1823
|
|
20230607,091800,264284605,3645,3640,3645,3635,331
|
|
20230607,091700,263079820,3640,3620,3640,3620,824
|
|
20230607,091600,260095375,3620,3630,3630,3620,575
|
|
20230607,091500,258011365,3640,3625,3640,3625,761
|
|
20230607,091400,255248860,3625,3630,3630,3590,31393
|
|
20230607,091300,142161825,3650,3635,3650,3635,855
|
|
20230607,091200,139053795,3635,3640,3650,3630,1077
|
|
20230607,091100,135131460,3640,3630,3640,3625,4867
|
|
20230607,091000,117469180,3630,3625,3630,3620,2791
|
|
20230607,090900,107362325,3625,3640,3640,3625,153
|
|
20230607,090800,106806640,3640,3625,3640,3625,333
|
|
20230607,090700,105598885,3640,3635,3640,3625,1271
|
|
20230607,090600,100985065,3645,3635,3645,3635,4611
|
|
20230607,090500,84221770,3640,3640,3640,3635,602
|
|
20230607,090400,82030990,3640,3640,3640,3640,1035
|
|
20230607,090300,78263590,3640,3650,3650,3640,2272
|
|
20230607,090200,69993480,3650,3645,3650,3630,3421
|
|
20230607,090100,57561145,3630,3650,3655,3630,6761
|
|
20230607,090000,32883585,3650,3650,3660,3650,9009
|