601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185800,3301943555,3700,3700,3700,3700,14102
|
|
20230613,185700,3301943555,3700,3700,3700,3700,0
|
|
20230613,185600,3301943555,3700,3700,3700,3700,0
|
|
20230613,185500,3301943555,3700,3700,3700,3700,0
|
|
20230613,185400,3301943555,3700,3700,3700,3700,0
|
|
20230613,185300,3301943555,3700,3700,3700,3700,0
|
|
20230613,185200,3301943555,3700,3700,3700,3700,0
|
|
20230613,185100,3301943555,3700,3700,3700,3700,0
|
|
20230613,185000,3301943555,3700,3700,3700,3700,0
|
|
20230613,184900,3301943555,3700,3700,3700,3700,0
|
|
20230613,184800,3301943555,3700,3700,3700,3700,0
|
|
20230613,184700,3301943555,3700,3700,3700,3700,0
|
|
20230613,184600,3301943555,3700,3700,3700,3700,0
|
|
20230613,184500,3301943555,3700,3700,3700,3700,0
|
|
20230613,184400,3301943555,3700,3700,3700,3700,0
|
|
20230613,184300,3301943555,3700,3700,3700,3700,0
|
|
20230613,184200,3301943555,3700,3700,3700,3700,0
|
|
20230613,184100,3301943555,3700,3700,3700,3700,0
|
|
20230613,184000,3301943555,3700,3700,3700,3700,0
|
|
20230613,183900,3301943555,3700,3700,3700,3700,0
|
|
20230613,183800,3301943555,3700,3700,3700,3700,0
|
|
20230613,183700,3301943555,3700,3700,3700,3700,0
|
|
20230613,183600,3301943555,3700,3700,3700,3700,0
|
|
20230613,183500,3301943555,3700,3700,3700,3700,0
|
|
20230613,183400,3301943555,3700,3700,3700,3700,0
|
|
20230613,183300,3301943555,3700,3700,3700,3700,0
|
|
20230613,183200,3301943555,3700,3700,3700,3700,0
|
|
20230613,183100,3301943555,3700,3700,3700,3700,0
|
|
20230613,183000,3301943555,3700,3700,3700,3700,0
|
|
20230613,182900,3301943555,3700,3700,3700,3700,0
|
|
20230613,182800,3301943555,3700,3700,3700,3700,14102
|
|
20230613,182700,3301943555,3700,3700,3700,3700,0
|
|
20230613,182600,3301943555,3700,3700,3700,3700,0
|
|
20230613,182500,3301943555,3700,3700,3700,3700,0
|
|
20230613,182400,3301943555,3700,3700,3700,3700,0
|
|
20230613,182300,3301943555,3700,3700,3700,3700,0
|
|
20230613,182200,3301943555,3700,3700,3700,3700,0
|
|
20230613,182100,3301943555,3700,3700,3700,3700,0
|
|
20230613,182000,3301943555,3700,3700,3700,3700,0
|
|
20230613,181900,3301943555,3700,3700,3700,3700,0
|
|
20230613,181800,3301943555,3700,3700,3700,3700,0
|
|
20230613,181700,3301943555,3700,3700,3700,3700,0
|
|
20230613,181600,3301943555,3700,3700,3700,3700,0
|
|
20230613,181500,3301943555,3700,3700,3700,3700,0
|
|
20230613,181400,3301943555,3700,3700,3700,3700,0
|
|
20230613,181300,3301943555,3700,3700,3700,3700,0
|
|
20230613,181200,3301943555,3700,3700,3700,3700,0
|
|
20230613,181100,3301943555,3700,3700,3700,3700,0
|
|
20230613,181000,3301943555,3700,3700,3700,3700,0
|
|
20230613,180900,3301943555,3700,3700,3700,3700,0
|
|
20230613,180800,3301943555,3700,3700,3700,3700,0
|
|
20230613,180700,3301943555,3700,3700,3700,3700,0
|
|
20230613,180600,3301943555,3700,3700,3700,3700,0
|
|
20230613,180500,3301943555,3700,3700,3700,3700,0
|
|
20230613,180400,3301943555,3700,3700,3700,3700,0
|
|
20230613,180300,3301943555,3700,3700,3700,3700,0
|
|
20230613,180200,3301943555,3700,3700,3700,3700,0
|
|
20230613,180100,3301943555,3700,3700,3700,3700,0
|
|
20230613,180000,3301943555,3700,3700,3700,3700,0
|
|
20230613,175900,3301943555,3700,3700,3700,3700,0
|
|
20230613,175800,3301943555,3700,3700,3700,3700,14102
|
|
20230613,175700,3301943555,3700,3700,3700,3700,0
|
|
20230613,175600,3301943555,3700,3700,3700,3700,0
|
|
20230613,175500,3301943555,3700,3700,3700,3700,0
|
|
20230613,175400,3301943555,3700,3700,3700,3700,0
|
|
20230613,175300,3301943555,3700,3700,3700,3700,0
|
|
20230613,175200,3301943555,3700,3700,3700,3700,0
|
|
20230613,175100,3301943555,3700,3700,3700,3700,0
|
|
20230613,175000,3301943555,3700,3700,3700,3700,0
|
|
20230613,174900,3301943555,3700,3700,3700,3700,0
|
|
20230613,174800,3301943555,3700,3700,3700,3700,0
|
|
20230613,174700,3301943555,3700,3700,3700,3700,0
|
|
20230613,174600,3301943555,3700,3700,3700,3700,0
|
|
20230613,174500,3301943555,3700,3700,3700,3700,0
|
|
20230613,174400,3301943555,3700,3700,3700,3700,0
|
|
20230613,174300,3301943555,3700,3700,3700,3700,0
|
|
20230613,174200,3301943555,3700,3700,3700,3700,0
|
|
20230613,174100,3301943555,3700,3700,3700,3700,0
|
|
20230613,174000,3301943555,3700,3700,3700,3700,0
|
|
20230613,173900,3301943555,3700,3700,3700,3700,0
|
|
20230613,173800,3301943555,3700,3700,3700,3700,0
|
|
20230613,173700,3301943555,3700,3700,3700,3700,0
|
|
20230613,173600,3301943555,3700,3700,3700,3700,0
|
|
20230613,173500,3301943555,3700,3700,3700,3700,0
|
|
20230613,173400,3301943555,3700,3700,3700,3700,0
|
|
20230613,173300,3301943555,3700,3700,3700,3700,0
|
|
20230613,173200,3301943555,3700,3700,3700,3700,0
|
|
20230613,173100,3301943555,3700,3700,3700,3700,0
|
|
20230613,173000,3301943555,3700,3700,3700,3700,0
|
|
20230613,172900,3301943555,3700,3700,3700,3700,0
|
|
20230613,172800,3301943555,3700,3700,3700,3700,14102
|
|
20230613,172700,3301943555,3700,3700,3700,3700,0
|
|
20230613,172600,3301943555,3700,3700,3700,3700,0
|
|
20230613,172500,3301943555,3700,3700,3700,3700,0
|
|
20230613,172400,3301943555,3700,3700,3700,3700,0
|
|
20230613,172300,3301943555,3700,3700,3700,3700,0
|
|
20230613,172200,3301943555,3700,3700,3700,3700,0
|
|
20230613,172100,3301943555,3700,3700,3700,3700,0
|
|
20230613,172000,3301943555,3700,3700,3700,3700,0
|
|
20230613,171900,3301943555,3700,3700,3700,3700,0
|
|
20230613,171800,3301943555,3700,3700,3700,3700,0
|
|
20230613,171700,3301943555,3700,3700,3700,3700,0
|
|
20230613,171600,3301943555,3700,3700,3700,3700,0
|
|
20230613,171500,3301943555,3700,3700,3700,3700,0
|
|
20230613,171400,3301943555,3700,3700,3700,3700,0
|
|
20230613,171300,3301943555,3700,3700,3700,3700,0
|
|
20230613,171200,3301943555,3700,3700,3700,3700,0
|
|
20230613,171100,3301943555,3700,3700,3700,3700,0
|
|
20230613,171000,3301943555,3700,3700,3700,3700,0
|
|
20230613,170900,3301943555,3700,3700,3700,3700,0
|
|
20230613,170800,3301943555,3700,3700,3700,3700,0
|
|
20230613,170700,3301943555,3700,3700,3700,3700,0
|
|
20230613,170600,3301943555,3700,3700,3700,3700,0
|
|
20230613,170500,3301943555,3700,3700,3700,3700,0
|
|
20230613,170400,3301943555,3700,3700,3700,3700,0
|
|
20230613,170300,3301943555,3700,3700,3700,3700,0
|
|
20230613,170200,3301943555,3700,3700,3700,3700,0
|
|
20230613,170100,3301943555,3700,3700,3700,3700,0
|
|
20230613,170000,3301943555,3700,3700,3700,3700,0
|
|
20230613,165900,3301943555,3700,3700,3700,3700,0
|
|
20230613,165800,3301943555,3700,3700,3700,3700,14102
|
|
20230613,165700,3301943555,3700,3700,3700,3700,0
|
|
20230613,165600,3301943555,3700,3700,3700,3700,0
|
|
20230613,165500,3301943555,3700,3700,3700,3700,0
|
|
20230613,165400,3301943555,3700,3700,3700,3700,0
|
|
20230613,165300,3301943555,3700,3700,3700,3700,0
|
|
20230613,165200,3301943555,3700,3700,3700,3700,0
|
|
20230613,165100,3301943555,3700,3700,3700,3700,0
|
|
20230613,165000,3301943555,3700,3700,3700,3700,0
|
|
20230613,164900,3301943555,3700,3700,3700,3700,0
|
|
20230613,164800,3301943555,3700,3700,3700,3700,0
|
|
20230613,164700,3301943555,3700,3700,3700,3700,0
|
|
20230613,164600,3301943555,3700,3700,3700,3700,0
|
|
20230613,164500,3301943555,3700,3700,3700,3700,0
|
|
20230613,164400,3301943555,3700,3700,3700,3700,0
|
|
20230613,164300,3301943555,3700,3700,3700,3700,0
|
|
20230613,164200,3301943555,3700,3700,3700,3700,0
|
|
20230613,164100,3301943555,3700,3700,3700,3700,0
|
|
20230613,164000,3301943555,3700,3700,3700,3700,0
|
|
20230613,163900,3301943555,3700,3700,3700,3700,0
|
|
20230613,163800,3301943555,3700,3700,3700,3700,0
|
|
20230613,163700,3301943555,3700,3700,3700,3700,0
|
|
20230613,163600,3301943555,3700,3700,3700,3700,0
|
|
20230613,163500,3301943555,3700,3700,3700,3700,0
|
|
20230613,163400,3301943555,3700,3700,3700,3700,0
|
|
20230613,163300,3301943555,3700,3700,3700,3700,0
|
|
20230613,163200,3301943555,3700,3700,3700,3700,0
|
|
20230613,163100,3301943555,3700,3700,3700,3700,0
|
|
20230613,163000,3301943555,3700,3700,3700,3700,0
|
|
20230613,162900,3301943555,3700,3700,3700,3700,0
|
|
20230613,162800,3301943555,3700,3700,3700,3700,14102
|
|
20230613,162700,3301943555,3700,3700,3700,3700,0
|
|
20230613,162600,3301943555,3700,3700,3700,3700,0
|
|
20230613,162500,3301943555,3700,3700,3700,3700,0
|
|
20230613,162400,3301943555,3700,3700,3700,3700,0
|
|
20230613,162300,3301943555,3700,3700,3700,3700,0
|
|
20230613,162200,3301943555,3700,3700,3700,3700,0
|
|
20230613,162100,3301943555,3700,3700,3700,3700,0
|
|
20230613,162000,3301943555,3700,3700,3700,3700,0
|
|
20230613,161900,3301943555,3700,3700,3700,3700,0
|
|
20230613,161800,3301943555,3700,3700,3700,3700,0
|
|
20230613,161700,3301943555,3700,3700,3700,3700,0
|
|
20230613,161600,3301943555,3700,3700,3700,3700,0
|
|
20230613,161500,3301943555,3700,3700,3700,3700,0
|
|
20230613,161400,3301943555,3700,3700,3700,3700,0
|
|
20230613,161300,3301943555,3700,3700,3700,3700,0
|
|
20230613,161200,3301943555,3700,3700,3700,3700,0
|
|
20230613,161100,3301943555,3700,3700,3700,3700,0
|
|
20230613,161000,3301943555,3700,3700,3700,3700,0
|
|
20230613,160900,3301943555,3700,3700,3700,3700,0
|
|
20230613,160800,3301943555,3700,3700,3700,3700,0
|
|
20230613,160700,3301943555,3700,3700,3700,3700,0
|
|
20230613,160600,3301943555,3700,3700,3700,3700,0
|
|
20230613,160500,3301943555,3700,3700,3700,3700,0
|
|
20230613,160400,3301943555,3700,3700,3700,3700,0
|
|
20230613,160300,3301943555,3700,3700,3700,3700,0
|
|
20230613,160200,3301943555,3700,3700,3700,3700,0
|
|
20230613,160100,3301943555,3700,3700,3700,3700,0
|
|
20230613,160000,3301943555,3700,3700,3700,3700,0
|
|
20230613,155900,3301943555,3700,3700,3700,3700,0
|
|
20230613,155800,3301943555,3700,3700,3700,3700,14102
|
|
20230613,155700,3301943555,3700,3700,3700,3700,0
|
|
20230613,155600,3301943555,3700,3700,3700,3700,0
|
|
20230613,155500,3301943555,3700,3700,3700,3700,0
|
|
20230613,155400,3301943555,3700,3700,3700,3700,0
|
|
20230613,155300,3301943555,3700,3700,3700,3700,0
|
|
20230613,155200,3301943555,3700,3700,3700,3700,0
|
|
20230613,155100,3301943555,3700,3700,3700,3700,0
|
|
20230613,155000,3301943555,3700,3700,3700,3700,0
|
|
20230613,154900,3301943555,3700,3700,3700,3700,0
|
|
20230613,154800,3301943555,3700,3700,3700,3700,0
|
|
20230613,154700,3301943555,3700,3700,3700,3700,0
|
|
20230613,154600,3301943555,3700,3700,3700,3700,0
|
|
20230613,154500,3301943555,3700,3700,3700,3700,0
|
|
20230613,154400,3301943555,3700,3700,3700,3700,0
|
|
20230613,154300,3301943555,3700,3700,3700,3700,0
|
|
20230613,154200,3301943555,3700,3700,3700,3700,0
|
|
20230613,154100,3301943555,3700,3700,3700,3700,0
|
|
20230613,154000,3301943555,3700,3700,3700,3700,0
|
|
20230613,153900,3301943555,3700,3700,3700,3700,0
|
|
20230613,153800,3301943555,3700,3700,3700,3700,0
|
|
20230613,153700,3301943555,3700,3700,3700,3700,0
|
|
20230613,153600,3301943555,3700,3700,3700,3700,0
|
|
20230613,153500,3301943555,3700,3700,3700,3700,0
|
|
20230613,153400,3301943555,3700,3700,3700,3700,0
|
|
20230613,153300,3301943555,3700,3700,3700,3700,0
|
|
20230613,153200,3301943555,3700,3700,3700,3700,0
|
|
20230613,153100,3301943555,3700,3700,3700,3700,0
|
|
20230613,153000,3301943555,3700,3700,3700,3700,14102
|
|
20230613,152900,3249766155,3670,3670,3670,3670,0
|
|
20230613,152800,3249766155,3670,3670,3670,3670,0
|
|
20230613,152700,3249766155,3670,3670,3670,3670,0
|
|
20230613,152600,3249766155,3670,3670,3670,3670,0
|
|
20230613,152500,3249766155,3670,3670,3670,3670,0
|
|
20230613,152400,3249766155,3670,3670,3670,3670,0
|
|
20230613,152300,3249766155,3670,3670,3670,3670,0
|
|
20230613,152200,3249766155,3670,3670,3670,3670,0
|
|
20230613,152100,3249766155,3670,3670,3670,3670,0
|
|
20230613,152000,3249766155,3670,3670,3670,3670,0
|
|
20230613,151900,3249766155,3670,3670,3685,3665,6192
|
|
20230613,151800,3227010135,3670,3670,3670,3665,1952
|
|
20230613,151700,3219847545,3670,3665,3670,3665,1031
|
|
20230613,151600,3216068400,3670,3670,3670,3665,1609
|
|
20230613,151500,3210170870,3670,3665,3670,3665,4352
|
|
20230613,151400,3194199040,3665,3670,3670,3665,193
|
|
20230613,151300,3193490735,3665,3670,3670,3665,2474
|
|
20230613,151200,3184412665,3665,3670,3670,3665,3041
|
|
20230613,151100,3173257705,3670,3665,3670,3660,1041
|
|
20230613,151000,3169440920,3665,3670,3670,3665,1517
|
|
20230613,150900,3163881110,3665,3670,3675,3665,2407
|
|
20230613,150800,3155048080,3670,3670,3670,3665,1979
|
|
20230613,150700,3147787695,3670,3665,3670,3665,582
|
|
20230613,150600,3145652515,3665,3670,3670,3665,1501
|
|
20230613,150500,3140151235,3670,3670,3675,3670,2652
|
|
20230613,150400,3130418115,3675,3670,3675,3670,505
|
|
20230613,150300,3128562990,3670,3670,3670,3670,4
|
|
20230613,150200,3128548310,3670,3675,3675,3670,6003
|
|
20230613,150100,3106497450,3675,3680,3680,3675,587
|
|
20230613,150000,3104339790,3680,3680,3680,3675,3594
|
|
20230613,145900,3091116745,3690,3680,3690,3680,1666
|
|
20230613,145800,3084980250,3685,3680,3690,3680,2540
|
|
20230613,145700,3075632925,3685,3685,3690,3685,2574
|
|
20230613,145600,3066147715,3685,3690,3690,3685,44
|
|
20230613,145500,3065985555,3685,3690,3695,3685,584
|
|
20230613,145400,3063832990,3695,3685,3695,3685,6
|
|
20230613,145300,3063810840,3695,3685,3695,3685,780
|
|
20230613,145200,3060933010,3690,3685,3690,3685,1241
|
|
20230613,145100,3056354885,3685,3690,3695,3685,4386
|
|
20230613,145000,3040170660,3690,3690,3690,3690,1128
|
|
20230613,144900,3036008340,3690,3690,3690,3690,304
|
|
20230613,144800,3034886580,3680,3680,3695,3680,798
|
|
20230613,144700,3031949890,3680,3695,3695,3680,73
|
|
20230613,144600,3031681180,3680,3680,3695,3680,1384
|
|
20230613,144500,3026583270,3680,3695,3700,3680,10551
|
|
20230613,144400,2987672590,3700,3700,3700,3695,1438
|
|
20230613,144300,2982358105,3695,3705,3705,3695,1590
|
|
20230613,144200,2976477155,3700,3710,3710,3695,3594
|
|
20230613,144100,2963178855,3710,3705,3710,3700,2325
|
|
20230613,144000,2954567155,3705,3705,3705,3705,1250
|
|
20230613,143900,2949935905,3705,3705,3705,3705,3397
|
|
20230613,143800,2937350020,3705,3705,3705,3700,490
|
|
20230613,143700,2935534615,3700,3700,3705,3700,229
|
|
20230613,143600,2934687285,3705,3700,3705,3700,5002
|
|
20230613,143500,2916179155,3700,3685,3700,3685,5102
|
|
20230613,143400,2897332480,3685,3685,3685,3685,51
|
|
20230613,143300,2897144545,3690,3690,3690,3690,425
|
|
20230613,143200,2895576295,3690,3685,3690,3685,14
|
|
20230613,143100,2895524700,3685,3685,3685,3685,87
|
|
20230613,143000,2895204105,3685,3685,3685,3685,536
|
|
20230613,142900,2893228945,3680,3685,3685,3680,921
|
|
20230613,142800,2889839075,3685,3685,3690,3680,3688
|
|
20230613,142700,2876262845,3685,3685,3690,3685,2416
|
|
20230613,142600,2867359780,3690,3690,3690,3690,507
|
|
20230613,142500,2865488950,3690,3700,3700,3690,7674
|
|
20230613,142400,2837144815,3700,3695,3700,3695,1367
|
|
20230613,142300,2832093695,3700,3700,3700,3700,281
|
|
20230613,142200,2831053995,3695,3695,3695,3695,4
|
|
20230613,142100,2831039215,3695,3700,3700,3695,3793
|
|
20230613,142000,2817023580,3700,3700,3700,3695,654
|
|
20230613,141900,2814604565,3700,3695,3700,3695,340
|
|
20230613,141800,2813348250,3695,3700,3700,3695,1700
|
|
20230613,141700,2807066645,3695,3695,3695,3695,1
|
|
20230613,141600,2807062950,3695,3700,3700,3695,4531
|
|
20230613,141500,2790303235,3700,3705,3705,3700,282
|
|
20230613,141400,2789259805,3705,3700,3705,3700,3973
|
|
20230613,141300,2774559670,3700,3700,3700,3700,4336
|
|
20230613,141200,2758516470,3700,3695,3700,3690,4194
|
|
20230613,141100,2743002860,3695,3700,3705,3690,15066
|
|
20230613,141000,2687331960,3700,3700,3700,3695,9504
|
|
20230613,140900,2652169880,3700,3705,3705,3700,4723
|
|
20230613,140800,2634681535,3705,3710,3710,3705,3097
|
|
20230613,140700,2623206010,3710,3715,3715,3705,7566
|
|
20230613,140600,2595126460,3715,3710,3715,3710,4161
|
|
20230613,140500,2579672260,3710,3715,3715,3710,599
|
|
20230613,140400,2577448075,3715,3710,3715,3710,5774
|
|
20230613,140300,2556024035,3710,3710,3715,3705,15330
|
|
20230613,140200,2499147355,3710,3705,3710,3700,8480
|
|
20230613,140100,2467700780,3700,3695,3700,3695,34821
|
|
20230613,140000,2338920395,3690,3695,3695,3690,1794
|
|
20230613,135900,2332291815,3695,3695,3695,3695,2058
|
|
20230613,135800,2324687505,3690,3680,3690,3675,2548
|
|
20230613,135700,2315300445,3685,3690,3690,3685,206
|
|
20230613,135600,2314541285,3690,3695,3695,3690,2473
|
|
20230613,135500,2305413395,3695,3695,3695,3695,51
|
|
20230613,135400,2305224950,3695,3695,3695,3695,1674
|
|
20230613,135300,2299039520,3695,3695,3700,3695,1956
|
|
20230613,135200,2291811600,3695,3695,3695,3695,2418
|
|
20230613,135100,2282877090,3695,3695,3695,3695,582
|
|
20230613,135000,2280726600,3695,3695,3695,3690,11007
|
|
20230613,134900,2240063820,3690,3690,3690,3685,4044
|
|
20230613,134800,2225146215,3690,3685,3690,3685,846
|
|
20230613,134700,2222028660,3690,3685,3690,3685,400
|
|
20230613,134600,2220554510,3685,3685,3685,3685,404
|
|
20230613,134500,2219065770,3680,3680,3680,3680,628
|
|
20230613,134400,2216754730,3685,3685,3685,3685,0
|
|
20230613,134300,2216754730,3685,3680,3685,3680,3698
|
|
20230613,134200,2203138080,3675,3680,3680,3675,640
|
|
20230613,134100,2200785980,3680,3680,3680,3680,4062
|
|
20230613,134000,2185837820,3680,3685,3685,3680,8
|
|
20230613,133900,2185808355,3685,3680,3685,3680,1001
|
|
20230613,133800,2182124670,3685,3685,3685,3685,521
|
|
20230613,133700,2180204785,3680,3685,3685,3680,360
|
|
20230613,133600,2178878215,3675,3685,3685,3675,1567
|
|
20230613,133500,2173106310,3685,3680,3685,3680,551
|
|
20230613,133400,2171078580,3685,3685,3685,3685,170
|
|
20230613,133300,2170452130,3685,3675,3685,3675,7755
|
|
20230613,133200,2141924145,3675,3665,3675,3665,4579
|
|
20230613,133100,2125119450,3665,3665,3665,3665,617
|
|
20230613,133000,2122858145,3665,3665,3665,3660,482
|
|
20230613,132900,2121091620,3660,3660,3660,3660,3245
|
|
20230613,132800,2109214920,3660,3660,3660,3660,0
|
|
20230613,132700,2109214920,3660,3660,3660,3660,2755
|
|
20230613,132600,2099131620,3660,3660,3660,3660,0
|
|
20230613,132500,2099131620,3660,3660,3660,3660,0
|
|
20230613,132400,2099131620,3660,3665,3665,3660,2701
|
|
20230613,132300,2089245210,3665,3665,3665,3665,600
|
|
20230613,132200,2087046210,3665,3660,3665,3660,1792
|
|
20230613,132100,2080478535,3665,3665,3665,3665,1500
|
|
20230613,132000,2074981035,3665,3670,3670,3660,2122
|
|
20230613,131900,2067204380,3665,3660,3665,3660,4968
|
|
20230613,131800,2049014285,3660,3665,3665,3660,3236
|
|
20230613,131700,2037154865,3665,3665,3665,3665,265
|
|
20230613,131600,2036183640,3665,3665,3665,3665,2825
|
|
20230613,131500,2025830015,3665,3665,3665,3665,5815
|
|
20230613,131400,2004518040,3660,3660,3660,3660,4541
|
|
20230613,131300,1987897980,3655,3655,3655,3650,7890
|
|
20230613,131200,1959069990,3655,3650,3655,3650,3852
|
|
20230613,131100,1945010095,3650,3650,3650,3650,1515
|
|
20230613,131000,1939480345,3650,3655,3655,3650,910
|
|
20230613,130900,1936158820,3650,3645,3650,3645,3597
|
|
20230613,130800,1923042960,3640,3640,3645,3640,8514
|
|
20230613,130700,1892051930,3640,3650,3650,3640,4023
|
|
20230613,130600,1877393495,3655,3655,3655,3655,68
|
|
20230613,130500,1877144955,3655,3655,3655,3655,10
|
|
20230613,130400,1877108405,3660,3660,3660,3660,500
|
|
20230613,130300,1875278405,3660,3660,3660,3660,30
|
|
20230613,130200,1875168605,3660,3660,3660,3660,20
|
|
20230613,130100,1875095405,3660,3650,3660,3645,5587
|
|
20230613,130000,1854727175,3650,3660,3660,3650,1147
|
|
20230613,125900,1850540575,3660,3660,3660,3660,2
|
|
20230613,125800,1850533255,3650,3650,3650,3650,307
|
|
20230613,125700,1849412705,3650,3650,3650,3650,1693
|
|
20230613,125600,1843233255,3660,3660,3660,3660,0
|
|
20230613,125500,1843233255,3660,3660,3660,3660,1106
|
|
20230613,125400,1839185295,3650,3655,3655,3650,7026
|
|
20230613,125300,1813535395,3650,3655,3655,3650,1065
|
|
20230613,125200,1809645755,3655,3660,3660,3655,2147
|
|
20230613,125100,1801798280,3665,3660,3665,3660,275
|
|
20230613,125000,1800791765,3665,3665,3665,3665,5
|
|
20230613,124900,1800773440,3660,3660,3660,3660,1455
|
|
20230613,124800,1795448140,3660,3665,3665,3660,465
|
|
20230613,124700,1793744415,3665,3665,3665,3665,719
|
|
20230613,124600,1791109280,3665,3665,3665,3665,10
|
|
20230613,124500,1791072630,3660,3660,3660,3660,346
|
|
20230613,124400,1789806270,3660,3660,3660,3660,190
|
|
20230613,124300,1789110870,3665,3665,3665,3665,4
|
|
20230613,124200,1789096210,3655,3655,3665,3655,556
|
|
20230613,124100,1787063970,3655,3660,3660,3655,1655
|
|
20230613,124000,1781006730,3660,3665,3665,3660,1015
|
|
20230613,123900,1777291755,3665,3665,3665,3665,500
|
|
20230613,123800,1775459255,3670,3670,3670,3670,0
|
|
20230613,123700,1775459255,3670,3670,3670,3670,822
|
|
20230613,123600,1772442515,3670,3670,3670,3670,3
|
|
20230613,123500,1772431505,3670,3655,3670,3655,2203
|
|
20230613,123400,1764379495,3660,3660,3660,3660,0
|
|
20230613,123300,1764379495,3660,3660,3660,3660,1586
|
|
20230613,123200,1758574735,3675,3675,3675,3675,11
|
|
20230613,123100,1758534310,3675,3665,3675,3655,6114
|
|
20230613,123000,1736156970,3665,3660,3665,3660,3311
|
|
20230613,122900,1724038445,3655,3660,3660,3655,5645
|
|
20230613,122800,1703402975,3660,3665,3665,3660,7869
|
|
20230613,122700,1674593090,3665,3665,3670,3665,3504
|
|
20230613,122600,1661748720,3665,3665,3665,3665,240
|
|
20230613,122500,1660869120,3670,3670,3670,3670,104
|
|
20230613,122400,1660487440,3670,3670,3670,3670,38
|
|
20230613,122300,1660347980,3670,3670,3670,3670,301
|
|
20230613,122200,1659243310,3670,3670,3670,3670,200
|
|
20230613,122100,1658509310,3675,3675,3675,3675,50
|
|
20230613,122000,1658325560,3675,3675,3675,3675,5
|
|
20230613,121900,1658307185,3675,3675,3675,3675,301
|
|
20230613,121800,1657201010,3675,3675,3675,3675,118
|
|
20230613,121700,1656767360,3675,3675,3675,3675,30
|
|
20230613,121600,1656657110,3675,3680,3680,3675,965
|
|
20230613,121500,1653110180,3680,3680,3680,3680,587
|
|
20230613,121400,1650950020,3680,3670,3680,3670,4026
|
|
20230613,121300,1636159785,3670,3670,3670,3670,300
|
|
20230613,121200,1635058785,3670,3670,3670,3670,1043
|
|
20230613,121100,1631230975,3665,3665,3665,3665,2900
|
|
20230613,121000,1620602475,3670,3670,3670,3670,5
|
|
20230613,120900,1620584125,3670,3665,3670,3665,417
|
|
20230613,120800,1619054565,3665,3670,3670,3665,2336
|
|
20230613,120700,1610493115,3665,3665,3665,3665,147
|
|
20230613,120600,1609954360,3670,3665,3670,3665,232
|
|
20230613,120500,1609104025,3665,3665,3665,3665,3565
|
|
20230613,120400,1596038300,3670,3670,3670,3670,164
|
|
20230613,120300,1595436420,3670,3670,3670,3670,319
|
|
20230613,120200,1594265690,3670,3670,3670,3670,1162
|
|
20230613,120100,1590001150,3670,3670,3670,3670,70
|
|
20230613,120000,1589744250,3670,3675,3675,3670,294
|
|
20230613,115900,1588664565,3670,3670,3670,3670,21
|
|
20230613,115800,1588587495,3675,3670,3675,3670,259
|
|
20230613,115700,1587636925,3675,3670,3675,3670,231
|
|
20230613,115600,1586789100,3670,3670,3670,3670,0
|
|
20230613,115500,1586789100,3670,3670,3675,3670,1017
|
|
20230613,115400,1583055500,3665,3670,3670,3665,1578
|
|
20230613,115300,1577268735,3670,3670,3670,3670,14
|
|
20230613,115200,1577217355,3670,3670,3670,3670,545
|
|
20230613,115100,1575217205,3675,3670,3675,3670,225
|
|
20230613,115000,1574390755,3675,3675,3675,3675,30
|
|
20230613,114900,1574280505,3670,3670,3670,3670,2111
|
|
20230613,114800,1566533135,3670,3675,3675,3670,1387
|
|
20230613,114700,1561438410,3675,3675,3675,3670,2010
|
|
20230613,114600,1554053780,3675,3680,3685,3675,991
|
|
20230613,114500,1550409590,3680,3685,3685,3680,7602
|
|
20230613,114400,1522417895,3690,3690,3690,3690,26
|
|
20230613,114300,1522321955,3690,3690,3690,3690,1010
|
|
20230613,114200,1518595055,3690,3685,3690,3685,1227
|
|
20230613,114100,1514070560,3690,3690,3690,3690,357
|
|
20230613,114000,1512753230,3690,3700,3700,3690,1042
|
|
20230613,113900,1508908015,3700,3695,3700,3690,4001
|
|
20230613,113800,1494143285,3695,3710,3710,3695,2042
|
|
20230613,113700,1486581025,3710,3705,3710,3705,20309
|
|
20230613,113600,1411287140,3700,3675,3705,3675,33481
|
|
20230613,113500,1287458595,3690,3675,3690,3675,1720
|
|
20230613,113400,1281113430,3690,3670,3690,3670,13094
|
|
20230613,113300,1232938690,3670,3665,3670,3665,245
|
|
20230613,113200,1232040535,3665,3665,3665,3665,0
|
|
20230613,113100,1232040535,3665,3665,3665,3665,10
|
|
20230613,113000,1232003885,3665,3665,3665,3660,40
|
|
20230613,112900,1231857320,3665,3665,3665,3665,10
|
|
20230613,112800,1231820670,3660,3665,3665,3660,1003
|
|
20230613,112700,1228144680,3665,3665,3665,3665,0
|
|
20230613,112600,1228144680,3665,3665,3665,3665,0
|
|
20230613,112500,1228144680,3665,3665,3665,3665,696
|
|
20230613,112400,1225593840,3665,3665,3665,3665,52
|
|
20230613,112300,1225403260,3670,3670,3670,3670,0
|
|
20230613,112200,1225403260,3670,3670,3670,3665,90
|
|
20230613,112100,1225072965,3670,3670,3670,3670,17
|
|
20230613,112000,1225010575,3670,3675,3675,3670,391
|
|
20230613,111900,1223575580,3670,3670,3670,3670,2572
|
|
20230613,111800,1214136340,3665,3670,3670,3665,462
|
|
20230613,111700,1212442900,3670,3670,3670,3670,1
|
|
20230613,111600,1212439230,3665,3665,3665,3665,0
|
|
20230613,111500,1212439230,3665,3665,3670,3665,169
|
|
20230613,111400,1211819345,3665,3665,3665,3665,709
|
|
20230613,111300,1209220860,3670,3670,3670,3670,1059
|
|
20230613,111200,1205334330,3670,3670,3670,3670,997
|
|
20230613,111100,1201675340,3670,3670,3670,3670,100
|
|
20230613,111000,1201308340,3675,3675,3675,3675,55
|
|
20230613,110900,1201106215,3670,3670,3670,3670,0
|
|
20230613,110800,1201106215,3670,3670,3670,3670,2500
|
|
20230613,110700,1191931215,3675,3675,3675,3675,0
|
|
20230613,110600,1191931215,3675,3675,3675,3675,0
|
|
20230613,110500,1191931215,3675,3670,3675,3670,281
|
|
20230613,110400,1190898640,3670,3670,3675,3670,1536
|
|
20230613,110300,1185258505,3670,3670,3670,3670,0
|
|
20230613,110200,1185258505,3670,3675,3675,3670,130
|
|
20230613,110100,1184781355,3680,3680,3680,3680,58
|
|
20230613,110000,1184567915,3680,3680,3680,3680,27
|
|
20230613,105900,1184468555,3665,3665,3665,3665,2900
|
|
20230613,105800,1173840055,3665,3680,3680,3665,1078
|
|
20230613,105700,1169885400,3670,3670,3670,3670,3481
|
|
20230613,105600,1157110130,3670,3680,3685,3670,2755
|
|
20230613,105500,1146998735,3690,3690,3690,3690,0
|
|
20230613,105400,1146998735,3690,3685,3690,3685,373
|
|
20230613,105300,1145624150,3685,3675,3685,3675,739
|
|
20230613,105200,1142908305,3675,3675,3695,3675,641
|
|
20230613,105100,1140552410,3675,3690,3690,3675,1640
|
|
20230613,105000,1134509700,3690,3690,3690,3690,38
|
|
20230613,104900,1134369480,3680,3680,3680,3680,0
|
|
20230613,104800,1134369480,3680,3675,3680,3675,1314
|
|
20230613,104700,1129535635,3675,3680,3680,3675,30
|
|
20230613,104600,1129425240,3675,3695,3695,3670,8835
|
|
20230613,104500,1096872075,3695,3695,3700,3690,7539
|
|
20230613,104400,1069009575,3695,3680,3695,3675,18494
|
|
20230613,104300,1000852495,3675,3680,3680,3675,563
|
|
20230613,104200,998782520,3680,3680,3685,3680,1842
|
|
20230613,104100,992003400,3680,3680,3680,3680,1540
|
|
20230613,104000,986336200,3680,3675,3680,3675,7397
|
|
20230613,103900,959138945,3675,3665,3675,3665,226
|
|
20230613,103800,958309495,3670,3670,3670,3665,1718
|
|
20230613,103700,952006590,3660,3660,3670,3660,207
|
|
20230613,103600,951248960,3660,3665,3665,3660,832
|
|
20230613,103500,948203835,3660,3660,3660,3660,5
|
|
20230613,103400,948185535,3670,3665,3670,3665,63
|
|
20230613,103300,947954330,3660,3665,3665,3660,3365
|
|
20230613,103200,935635745,3665,3665,3665,3665,587
|
|
20230613,103100,933484390,3665,3670,3670,3665,2248
|
|
20230613,103000,925245465,3670,3670,3675,3665,518
|
|
20230613,102900,923344430,3670,3675,3675,3670,2988
|
|
20230613,102800,912377765,3675,3675,3675,3670,844
|
|
20230613,102700,909278170,3675,3675,3675,3675,8
|
|
20230613,102600,909248770,3680,3680,3680,3680,6
|
|
20230613,102500,909226690,3680,3680,3680,3670,920
|
|
20230613,102400,905847285,3680,3670,3680,3670,1306
|
|
20230613,102300,901051210,3670,3675,3675,3670,3
|
|
20230613,102200,901040195,3685,3675,3685,3675,321
|
|
20230613,102100,899860310,3675,3675,3675,3675,27
|
|
20230613,102000,899761085,3685,3680,3685,3675,789
|
|
20230613,101900,896855495,3675,3680,3680,3675,327
|
|
20230613,101800,895653760,3680,3685,3685,3680,756
|
|
20230613,101700,892869225,3690,3685,3690,3685,2060
|
|
20230613,101600,885267955,3685,3685,3685,3680,5657
|
|
20230613,101500,864422085,3690,3685,3690,3685,870
|
|
20230613,101400,861211835,3690,3690,3690,3685,4135
|
|
20230613,101300,845954930,3685,3675,3685,3675,4654
|
|
20230613,101200,828814175,3675,3660,3675,3660,995
|
|
20230613,101100,825162250,3670,3665,3670,3655,4350
|
|
20230613,101000,809222375,3665,3665,3665,3665,1128
|
|
20230613,100900,805088255,3660,3655,3660,3655,1888
|
|
20230613,100800,798182035,3660,3645,3660,3645,1227
|
|
20230613,100700,793706215,3660,3655,3660,3645,4128
|
|
20230613,100600,778633620,3650,3650,3650,3645,5305
|
|
20230613,100500,759274940,3650,3650,3650,3650,311
|
|
20230613,100400,758139790,3650,3650,3650,3650,482
|
|
20230613,100300,756380490,3650,3655,3655,3650,2598
|
|
20230613,100200,746891395,3660,3655,3660,3655,902
|
|
20230613,100100,743594580,3660,3660,3660,3660,2389
|
|
20230613,100000,734850840,3660,3665,3665,3660,2582
|
|
20230613,095900,725400575,3660,3665,3665,3660,4520
|
|
20230613,095800,708850525,3665,3670,3670,3660,4432
|
|
20230613,095700,692606770,3670,3670,3680,3660,4555
|
|
20230613,095600,675896395,3670,3670,3670,3665,1561
|
|
20230613,095500,670168025,3670,3670,3675,3670,1035
|
|
20230613,095400,666369075,3680,3680,3680,3680,1438
|
|
20230613,095300,661077235,3680,3675,3680,3670,4667
|
|
20230613,095200,643934500,3685,3695,3695,3685,6747
|
|
20230613,095100,619027155,3700,3700,3700,3690,13540
|
|
20230613,095000,568988440,3700,3690,3705,3690,17947
|
|
20230613,094900,502636030,3690,3685,3705,3685,21074
|
|
20230613,094800,424727190,3685,3655,3685,3655,21218
|
|
20230613,094700,346953060,3655,3645,3655,3635,4825
|
|
20230613,094600,329343645,3645,3640,3645,3640,628
|
|
20230613,094500,327055270,3640,3645,3645,3640,1800
|
|
20230613,094400,320499520,3645,3645,3645,3645,356
|
|
20230613,094300,319201900,3645,3640,3645,3640,716
|
|
20230613,094200,316592100,3640,3640,3640,3640,2282
|
|
20230613,094100,308285620,3645,3645,3645,3645,151
|
|
20230613,094000,307735225,3645,3655,3655,3645,1772
|
|
20230613,093900,301267545,3650,3655,3655,3650,1783
|
|
20230613,093800,294751605,3655,3650,3655,3645,3501
|
|
20230613,093700,281973200,3650,3655,3655,3650,2230
|
|
20230613,093600,273833315,3655,3640,3655,3640,9391
|
|
20230613,093500,239581505,3645,3640,3645,3640,860
|
|
20230613,093400,236450830,3640,3635,3640,3635,1446
|
|
20230613,093300,231187440,3645,3645,3645,3645,1087
|
|
20230613,093200,227225325,3650,3620,3650,3620,11720
|
|
20230613,093100,184646925,3620,3620,3620,3620,200
|
|
20230613,093000,183922925,3630,3630,3630,3620,564
|
|
20230613,092900,181876105,3620,3620,3625,3620,4378
|
|
20230613,092800,166017510,3620,3620,3620,3620,53
|
|
20230613,092700,165825650,3620,3620,3620,3620,860
|
|
20230613,092600,162712450,3615,3615,3615,3615,775
|
|
20230613,092500,159910825,3620,3620,3620,3620,404
|
|
20230613,092400,158448345,3620,3625,3625,3620,1042
|
|
20230613,092300,154676105,3630,3630,3630,3630,0
|
|
20230613,092200,154676105,3630,3630,3630,3615,1722
|
|
20230613,092100,148447745,3630,3620,3630,3620,2862
|
|
20230613,092000,138070895,3620,3620,3620,3620,345
|
|
20230613,091900,136821995,3610,3610,3620,3610,141
|
|
20230613,091800,136311985,3620,3610,3620,3610,2112
|
|
20230613,091700,128675945,3615,3615,3615,3615,550
|
|
20230613,091600,126687695,3615,3615,3615,3610,687
|
|
20230613,091500,124207165,3615,3615,3615,3615,705
|
|
20230613,091400,121658590,3620,3620,3620,3620,61
|
|
20230613,091300,121437770,3625,3625,3625,3625,0
|
|
20230613,091200,121437770,3625,3615,3625,3615,9
|
|
20230613,091100,121405155,3615,3610,3630,3610,5117
|
|
20230613,091000,102866965,3620,3620,3620,3620,2156
|
|
20230613,090900,95062245,3620,3610,3620,3610,660
|
|
20230613,090800,92678735,3610,3615,3620,3610,2645
|
|
20230613,090700,83117875,3615,3605,3615,3605,576
|
|
20230613,090600,81038270,3605,3600,3605,3600,1480
|
|
20230613,090500,75703870,3600,3600,3600,3600,3361
|
|
20230613,090400,63604270,3600,3615,3615,3600,5017
|
|
20230613,090300,45517160,3620,3630,3630,3620,507
|
|
20230613,090200,43680300,3635,3640,3640,3635,1327
|
|
20230613,090100,38856520,3640,3630,3640,3610,2031
|
|
20230613,090000,31483480,3640,3605,3640,3605,8719
|