595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185200,1668023025,3580,3580,3580,3580,3622
|
|
20230615,185100,1668023025,3580,3580,3580,3580,0
|
|
20230615,185000,1668023025,3580,3580,3580,3580,0
|
|
20230615,184900,1668023025,3580,3580,3580,3580,0
|
|
20230615,184800,1668023025,3580,3580,3580,3580,0
|
|
20230615,184700,1668023025,3580,3580,3580,3580,0
|
|
20230615,184600,1668023025,3580,3580,3580,3580,0
|
|
20230615,184500,1668023025,3580,3580,3580,3580,0
|
|
20230615,184400,1668023025,3580,3580,3580,3580,0
|
|
20230615,184300,1668023025,3580,3580,3580,3580,0
|
|
20230615,184200,1668023025,3580,3580,3580,3580,0
|
|
20230615,184100,1668023025,3580,3580,3580,3580,0
|
|
20230615,184000,1668023025,3580,3580,3580,3580,0
|
|
20230615,183900,1668023025,3580,3580,3580,3580,0
|
|
20230615,183800,1668023025,3580,3580,3580,3580,0
|
|
20230615,183700,1668023025,3580,3580,3580,3580,0
|
|
20230615,183600,1668023025,3580,3580,3580,3580,0
|
|
20230615,183500,1668023025,3580,3580,3580,3580,0
|
|
20230615,183400,1668023025,3580,3580,3580,3580,0
|
|
20230615,183300,1668023025,3580,3580,3580,3580,0
|
|
20230615,183200,1668023025,3580,3580,3580,3580,0
|
|
20230615,183100,1668023025,3580,3580,3580,3580,0
|
|
20230615,183000,1668023025,3580,3580,3580,3580,0
|
|
20230615,182900,1668023025,3580,3580,3580,3580,0
|
|
20230615,182800,1668023025,3580,3580,3580,3580,0
|
|
20230615,182700,1668023025,3580,3580,3580,3580,0
|
|
20230615,182600,1668023025,3580,3580,3580,3580,0
|
|
20230615,182500,1668023025,3580,3580,3580,3580,0
|
|
20230615,182400,1668023025,3580,3580,3580,3580,0
|
|
20230615,182300,1668023025,3580,3580,3580,3580,0
|
|
20230615,182200,1668023025,3580,3580,3580,3580,3622
|
|
20230615,182100,1668023025,3580,3580,3580,3580,0
|
|
20230615,182000,1668023025,3580,3580,3580,3580,0
|
|
20230615,181900,1668023025,3580,3580,3580,3580,0
|
|
20230615,181800,1668023025,3580,3580,3580,3580,0
|
|
20230615,181700,1668023025,3580,3580,3580,3580,0
|
|
20230615,181600,1668023025,3580,3580,3580,3580,0
|
|
20230615,181500,1668023025,3580,3580,3580,3580,0
|
|
20230615,181400,1668023025,3580,3580,3580,3580,0
|
|
20230615,181300,1668023025,3580,3580,3580,3580,0
|
|
20230615,181200,1668023025,3580,3580,3580,3580,0
|
|
20230615,181100,1668023025,3580,3580,3580,3580,0
|
|
20230615,181000,1668023025,3580,3580,3580,3580,0
|
|
20230615,180900,1668023025,3580,3580,3580,3580,0
|
|
20230615,180800,1668023025,3580,3580,3580,3580,0
|
|
20230615,180700,1668023025,3580,3580,3580,3580,0
|
|
20230615,180600,1668023025,3580,3580,3580,3580,0
|
|
20230615,180500,1668023025,3580,3580,3580,3580,0
|
|
20230615,180400,1668023025,3580,3580,3580,3580,0
|
|
20230615,180300,1668023025,3580,3580,3580,3580,0
|
|
20230615,180200,1668023025,3580,3580,3580,3580,0
|
|
20230615,180100,1668023025,3580,3580,3580,3580,0
|
|
20230615,180000,1668023025,3580,3580,3580,3580,0
|
|
20230615,175900,1668023025,3580,3580,3580,3580,0
|
|
20230615,175800,1668023025,3580,3580,3580,3580,0
|
|
20230615,175700,1668023025,3580,3580,3580,3580,0
|
|
20230615,175600,1668023025,3580,3580,3580,3580,0
|
|
20230615,175500,1668023025,3580,3580,3580,3580,0
|
|
20230615,175400,1668023025,3580,3580,3580,3580,0
|
|
20230615,175300,1668023025,3580,3580,3580,3580,0
|
|
20230615,175200,1668023025,3580,3580,3580,3580,3622
|
|
20230615,175100,1668023025,3580,3580,3580,3580,0
|
|
20230615,175000,1668023025,3580,3580,3580,3580,0
|
|
20230615,174900,1668023025,3580,3580,3580,3580,0
|
|
20230615,174800,1668023025,3580,3580,3580,3580,0
|
|
20230615,174700,1668023025,3580,3580,3580,3580,0
|
|
20230615,174600,1668023025,3580,3580,3580,3580,0
|
|
20230615,174500,1668023025,3580,3580,3580,3580,0
|
|
20230615,174400,1668023025,3580,3580,3580,3580,0
|
|
20230615,174300,1668023025,3580,3580,3580,3580,0
|
|
20230615,174200,1668023025,3580,3580,3580,3580,0
|
|
20230615,174100,1668023025,3580,3580,3580,3580,0
|
|
20230615,174000,1668023025,3580,3580,3580,3580,0
|
|
20230615,173900,1668023025,3580,3580,3580,3580,0
|
|
20230615,173800,1668023025,3580,3580,3580,3580,0
|
|
20230615,173700,1668023025,3580,3580,3580,3580,0
|
|
20230615,173600,1668023025,3580,3580,3580,3580,0
|
|
20230615,173500,1668023025,3580,3580,3580,3580,0
|
|
20230615,173400,1668023025,3580,3580,3580,3580,0
|
|
20230615,173300,1668023025,3580,3580,3580,3580,0
|
|
20230615,173200,1668023025,3580,3580,3580,3580,0
|
|
20230615,173100,1668023025,3580,3580,3580,3580,0
|
|
20230615,173000,1668023025,3580,3580,3580,3580,0
|
|
20230615,172900,1668023025,3580,3580,3580,3580,0
|
|
20230615,172800,1668023025,3580,3580,3580,3580,0
|
|
20230615,172700,1668023025,3580,3580,3580,3580,0
|
|
20230615,172600,1668023025,3580,3580,3580,3580,0
|
|
20230615,172500,1668023025,3580,3580,3580,3580,0
|
|
20230615,172400,1668023025,3580,3580,3580,3580,0
|
|
20230615,172300,1668023025,3580,3580,3580,3580,0
|
|
20230615,172200,1668023025,3580,3580,3580,3580,3622
|
|
20230615,172100,1668023025,3580,3580,3580,3580,0
|
|
20230615,172000,1668023025,3580,3580,3580,3580,0
|
|
20230615,171900,1668023025,3580,3580,3580,3580,0
|
|
20230615,171800,1668023025,3580,3580,3580,3580,0
|
|
20230615,171700,1668023025,3580,3580,3580,3580,0
|
|
20230615,171600,1668023025,3580,3580,3580,3580,0
|
|
20230615,171500,1668023025,3580,3580,3580,3580,0
|
|
20230615,171400,1668023025,3580,3580,3580,3580,0
|
|
20230615,171300,1668023025,3580,3580,3580,3580,0
|
|
20230615,171200,1668023025,3580,3580,3580,3580,0
|
|
20230615,171100,1668023025,3580,3580,3580,3580,0
|
|
20230615,171000,1668023025,3580,3580,3580,3580,0
|
|
20230615,170900,1668023025,3580,3580,3580,3580,0
|
|
20230615,170800,1668023025,3580,3580,3580,3580,0
|
|
20230615,170700,1668023025,3580,3580,3580,3580,0
|
|
20230615,170600,1668023025,3580,3580,3580,3580,0
|
|
20230615,170500,1668023025,3580,3580,3580,3580,0
|
|
20230615,170400,1668023025,3580,3580,3580,3580,0
|
|
20230615,170300,1668023025,3580,3580,3580,3580,0
|
|
20230615,170200,1668023025,3580,3580,3580,3580,0
|
|
20230615,170100,1668023025,3580,3580,3580,3580,0
|
|
20230615,170000,1668023025,3580,3580,3580,3580,0
|
|
20230615,165900,1668023025,3580,3580,3580,3580,0
|
|
20230615,165800,1668023025,3580,3580,3580,3580,0
|
|
20230615,165700,1668023025,3580,3580,3580,3580,0
|
|
20230615,165600,1668023025,3580,3580,3580,3580,0
|
|
20230615,165500,1668023025,3580,3580,3580,3580,0
|
|
20230615,165400,1668023025,3580,3580,3580,3580,0
|
|
20230615,165300,1668023025,3580,3580,3580,3580,0
|
|
20230615,165200,1668023025,3580,3580,3580,3580,3622
|
|
20230615,165100,1668023025,3580,3580,3580,3580,0
|
|
20230615,165000,1668023025,3580,3580,3580,3580,0
|
|
20230615,164900,1668023025,3580,3580,3580,3580,0
|
|
20230615,164800,1668023025,3580,3580,3580,3580,0
|
|
20230615,164700,1668023025,3580,3580,3580,3580,0
|
|
20230615,164600,1668023025,3580,3580,3580,3580,0
|
|
20230615,164500,1668023025,3580,3580,3580,3580,0
|
|
20230615,164400,1668023025,3580,3580,3580,3580,0
|
|
20230615,164300,1668023025,3580,3580,3580,3580,0
|
|
20230615,164200,1668023025,3580,3580,3580,3580,0
|
|
20230615,164100,1668023025,3580,3580,3580,3580,0
|
|
20230615,164000,1668023025,3580,3580,3580,3580,0
|
|
20230615,163900,1668023025,3580,3580,3580,3580,0
|
|
20230615,163800,1668023025,3580,3580,3580,3580,0
|
|
20230615,163700,1668023025,3580,3580,3580,3580,0
|
|
20230615,163600,1668023025,3580,3580,3580,3580,0
|
|
20230615,163500,1668023025,3580,3580,3580,3580,0
|
|
20230615,163400,1668023025,3580,3580,3580,3580,0
|
|
20230615,163300,1668023025,3580,3580,3580,3580,0
|
|
20230615,163200,1668023025,3580,3580,3580,3580,0
|
|
20230615,163100,1668023025,3580,3580,3580,3580,0
|
|
20230615,163000,1668023025,3580,3580,3580,3580,0
|
|
20230615,162900,1668023025,3580,3580,3580,3580,0
|
|
20230615,162800,1668023025,3580,3580,3580,3580,0
|
|
20230615,162700,1668023025,3580,3580,3580,3580,0
|
|
20230615,162600,1668023025,3580,3580,3580,3580,0
|
|
20230615,162500,1668023025,3580,3580,3580,3580,0
|
|
20230615,162400,1668023025,3580,3580,3580,3580,0
|
|
20230615,162300,1668023025,3580,3580,3580,3580,0
|
|
20230615,162200,1668023025,3580,3580,3580,3580,3622
|
|
20230615,162100,1668023025,3580,3580,3580,3580,0
|
|
20230615,162000,1668023025,3580,3580,3580,3580,0
|
|
20230615,161900,1668023025,3580,3580,3580,3580,0
|
|
20230615,161800,1668023025,3580,3580,3580,3580,0
|
|
20230615,161700,1668023025,3580,3580,3580,3580,0
|
|
20230615,161600,1668023025,3580,3580,3580,3580,0
|
|
20230615,161500,1668023025,3580,3580,3580,3580,0
|
|
20230615,161400,1668023025,3580,3580,3580,3580,0
|
|
20230615,161300,1668023025,3580,3580,3580,3580,0
|
|
20230615,161200,1668023025,3580,3580,3580,3580,0
|
|
20230615,161100,1668023025,3580,3580,3580,3580,0
|
|
20230615,161000,1668023025,3580,3580,3580,3580,0
|
|
20230615,160900,1668023025,3580,3580,3580,3580,0
|
|
20230615,160800,1668023025,3580,3580,3580,3580,0
|
|
20230615,160700,1668023025,3580,3580,3580,3580,0
|
|
20230615,160600,1668023025,3580,3580,3580,3580,0
|
|
20230615,160500,1668023025,3580,3580,3580,3580,0
|
|
20230615,160400,1668023025,3580,3580,3580,3580,0
|
|
20230615,160300,1668023025,3580,3580,3580,3580,0
|
|
20230615,160200,1668023025,3580,3580,3580,3580,0
|
|
20230615,160100,1668023025,3580,3580,3580,3580,0
|
|
20230615,160000,1668023025,3580,3580,3580,3580,0
|
|
20230615,155900,1668023025,3580,3580,3580,3580,0
|
|
20230615,155800,1668023025,3580,3580,3580,3580,0
|
|
20230615,155700,1668023025,3580,3580,3580,3580,0
|
|
20230615,155600,1668023025,3580,3580,3580,3580,0
|
|
20230615,155500,1668023025,3580,3580,3580,3580,0
|
|
20230615,155400,1668023025,3580,3580,3580,3580,0
|
|
20230615,155300,1668023025,3580,3580,3580,3580,0
|
|
20230615,155200,1668023025,3580,3580,3580,3580,3622
|
|
20230615,155100,1668023025,3580,3580,3580,3580,0
|
|
20230615,155000,1668023025,3580,3580,3580,3580,0
|
|
20230615,154900,1668023025,3580,3580,3580,3580,0
|
|
20230615,154800,1668023025,3580,3580,3580,3580,0
|
|
20230615,154700,1668023025,3580,3580,3580,3580,0
|
|
20230615,154600,1668023025,3580,3580,3580,3580,0
|
|
20230615,154500,1668023025,3580,3580,3580,3580,0
|
|
20230615,154400,1668023025,3580,3580,3580,3580,0
|
|
20230615,154300,1668023025,3580,3580,3580,3580,0
|
|
20230615,154200,1668023025,3580,3580,3580,3580,0
|
|
20230615,154100,1668023025,3580,3580,3580,3580,0
|
|
20230615,154000,1668023025,3580,3580,3580,3580,0
|
|
20230615,153900,1668023025,3580,3580,3580,3580,0
|
|
20230615,153800,1668023025,3580,3580,3580,3580,0
|
|
20230615,153700,1668023025,3580,3580,3580,3580,0
|
|
20230615,153600,1668023025,3580,3580,3580,3580,0
|
|
20230615,153500,1668023025,3580,3580,3580,3580,0
|
|
20230615,153400,1668023025,3580,3580,3580,3580,0
|
|
20230615,153300,1668023025,3580,3580,3580,3580,0
|
|
20230615,153200,1668023025,3580,3580,3580,3580,0
|
|
20230615,153100,1668023025,3580,3580,3580,3580,0
|
|
20230615,153000,1668023025,3580,3580,3580,3580,3622
|
|
20230615,152900,1655056265,3570,3570,3570,3570,0
|
|
20230615,152800,1655056265,3570,3570,3570,3570,0
|
|
20230615,152700,1655056265,3570,3570,3570,3570,0
|
|
20230615,152600,1655056265,3570,3570,3570,3570,0
|
|
20230615,152500,1655056265,3570,3570,3570,3570,0
|
|
20230615,152400,1655056265,3570,3570,3570,3570,0
|
|
20230615,152300,1655056265,3570,3570,3570,3570,0
|
|
20230615,152200,1655056265,3570,3570,3570,3570,0
|
|
20230615,152100,1655056265,3570,3570,3570,3570,0
|
|
20230615,152000,1655056265,3570,3570,3570,3570,0
|
|
20230615,151900,1655056265,3570,3585,3585,3570,1801
|
|
20230615,151800,1648620285,3585,3580,3585,3575,3118
|
|
20230615,151700,1637449495,3575,3575,3575,3575,1078
|
|
20230615,151600,1633595645,3585,3585,3585,3585,39
|
|
20230615,151500,1633455830,3580,3580,3580,3575,1264
|
|
20230615,151400,1628930795,3580,3580,3580,3580,16
|
|
20230615,151300,1628873515,3580,3580,3580,3580,5
|
|
20230615,151200,1628855615,3580,3580,3580,3570,307
|
|
20230615,151100,1627758055,3580,3570,3580,3570,726
|
|
20230615,151000,1625163450,3570,3575,3575,3570,795
|
|
20230615,150900,1622322780,3570,3570,3570,3565,1088
|
|
20230615,150800,1618439050,3575,3575,3575,3570,1039
|
|
20230615,150700,1614724875,3575,3570,3575,3570,624
|
|
20230615,150600,1612497185,3575,3580,3580,3575,1519
|
|
20230615,150500,1607062355,3585,3580,3585,3580,31
|
|
20230615,150400,1606951365,3580,3575,3580,3575,23
|
|
20230615,150300,1606869135,3575,3575,3575,3575,49
|
|
20230615,150200,1606693960,3575,3570,3575,3570,1502
|
|
20230615,150100,1601331810,3570,3580,3580,3565,5873
|
|
20230615,150000,1580351245,3580,3580,3580,3575,916
|
|
20230615,145900,1577075750,3575,3580,3580,3575,348
|
|
20230615,145800,1575831530,3580,3580,3580,3580,376
|
|
20230615,145700,1574485450,3580,3580,3580,3580,159
|
|
20230615,145600,1573916230,3580,3580,3585,3580,1437
|
|
20230615,145500,1568771755,3585,3585,3585,3585,0
|
|
20230615,145400,1568771755,3585,3585,3585,3585,1
|
|
20230615,145300,1568768170,3580,3580,3580,3580,24
|
|
20230615,145200,1568682250,3590,3590,3590,3590,1
|
|
20230615,145100,1568678660,3585,3585,3585,3585,244
|
|
20230615,145000,1567803920,3585,3585,3585,3585,757
|
|
20230615,144900,1565090075,3585,3585,3585,3585,1058
|
|
20230615,144800,1561297145,3590,3590,3590,3590,15
|
|
20230615,144700,1561243295,3590,3590,3590,3590,0
|
|
20230615,144600,1561243295,3590,3590,3590,3590,90
|
|
20230615,144500,1560920195,3590,3590,3590,3590,100
|
|
20230615,144400,1560561195,3595,3595,3595,3595,0
|
|
20230615,144300,1560561195,3595,3585,3595,3575,319
|
|
20230615,144200,1559420130,3590,3590,3590,3590,952
|
|
20230615,144100,1556002450,3595,3590,3595,3590,565
|
|
20230615,144000,1553971470,3590,3590,3590,3590,776
|
|
20230615,143900,1551185630,3590,3590,3590,3590,294
|
|
20230615,143800,1550130170,3580,3580,3580,3580,500
|
|
20230615,143700,1548340170,3585,3580,3585,3580,1017
|
|
20230615,143600,1544697660,3580,3580,3580,3580,1124
|
|
20230615,143500,1540673740,3580,3580,3580,3580,6
|
|
20230615,143400,1540652260,3580,3580,3580,3580,173
|
|
20230615,143300,1540032920,3575,3575,3575,3575,0
|
|
20230615,143200,1540032920,3575,3575,3575,3575,863
|
|
20230615,143100,1536947695,3580,3580,3580,3580,200
|
|
20230615,143000,1536231695,3580,3580,3580,3580,10
|
|
20230615,142900,1536195895,3575,3575,3575,3575,1000
|
|
20230615,142800,1532620895,3580,3585,3585,3580,15
|
|
20230615,142700,1532567145,3585,3585,3585,3585,0
|
|
20230615,142600,1532567145,3585,3585,3585,3585,0
|
|
20230615,142500,1532567145,3585,3580,3585,3580,11
|
|
20230615,142400,1532527735,3575,3580,3580,3570,2156
|
|
20230615,142300,1524825070,3585,3585,3585,3580,1620
|
|
20230615,142200,1519024730,3585,3585,3585,3585,21
|
|
20230615,142100,1518949445,3585,3585,3590,3585,551
|
|
20230615,142000,1516971575,3585,3585,3590,3585,31
|
|
20230615,141900,1516860430,3585,3585,3585,3585,125
|
|
20230615,141800,1516412305,3580,3580,3580,3580,300
|
|
20230615,141700,1515338305,3580,3580,3580,3580,0
|
|
20230615,141600,1515338305,3580,3580,3580,3580,1
|
|
20230615,141500,1515334725,3580,3580,3580,3580,0
|
|
20230615,141400,1515334725,3580,3575,3580,3575,13
|
|
20230615,141300,1515288245,3575,3580,3580,3575,303
|
|
20230615,141200,1514203520,3580,3585,3585,3580,42
|
|
20230615,141100,1514053135,3585,3585,3585,3580,11
|
|
20230615,141000,1514013705,3590,3590,3590,3590,0
|
|
20230615,140900,1514013705,3590,3590,3590,3590,1
|
|
20230615,140800,1514010115,3585,3575,3585,3575,20
|
|
20230615,140700,1513938470,3575,3580,3580,3575,61
|
|
20230615,140600,1513720240,3585,3585,3585,3585,0
|
|
20230615,140500,1513720240,3585,3585,3585,3585,1909
|
|
20230615,140400,1506876475,3585,3580,3585,3580,15
|
|
20230615,140300,1506822765,3580,3580,3580,3580,12
|
|
20230615,140200,1506779805,3585,3585,3585,3585,0
|
|
20230615,140100,1506779805,3585,3585,3585,3585,0
|
|
20230615,140000,1506779805,3585,3585,3585,3585,6
|
|
20230615,135900,1506758295,3585,3585,3585,3585,12
|
|
20230615,135800,1506715275,3585,3585,3585,3585,13
|
|
20230615,135700,1506668670,3580,3580,3580,3580,709
|
|
20230615,135600,1504130450,3585,3585,3585,3585,749
|
|
20230615,135500,1501445285,3585,3585,3585,3585,570
|
|
20230615,135400,1499401835,3595,3595,3595,3595,6
|
|
20230615,135300,1499380265,3595,3595,3595,3595,0
|
|
20230615,135200,1499380265,3595,3595,3595,3595,0
|
|
20230615,135100,1499380265,3595,3595,3595,3595,0
|
|
20230615,135000,1499380265,3595,3595,3595,3595,51
|
|
20230615,134900,1499196920,3595,3595,3595,3595,0
|
|
20230615,134800,1499196920,3595,3595,3595,3595,0
|
|
20230615,134700,1499196920,3595,3595,3595,3595,2
|
|
20230615,134600,1499189730,3585,3590,3590,3585,281
|
|
20230615,134500,1498181905,3590,3590,3590,3590,0
|
|
20230615,134400,1498181905,3590,3590,3590,3590,0
|
|
20230615,134300,1498181905,3590,3590,3590,3590,12
|
|
20230615,134200,1498138825,3590,3585,3590,3585,153
|
|
20230615,134100,1497589770,3585,3585,3585,3585,300
|
|
20230615,134000,1496514270,3585,3585,3585,3585,663
|
|
20230615,133900,1494137415,3585,3585,3585,3585,0
|
|
20230615,133800,1494137415,3585,3585,3585,3585,0
|
|
20230615,133700,1494137415,3585,3585,3585,3585,1
|
|
20230615,133600,1494133830,3585,3585,3585,3585,108
|
|
20230615,133500,1493746650,3590,3590,3590,3590,320
|
|
20230615,133400,1492597850,3590,3590,3590,3590,0
|
|
20230615,133300,1492597850,3590,3590,3590,3590,0
|
|
20230615,133200,1492597850,3590,3590,3590,3590,0
|
|
20230615,133100,1492597850,3590,3590,3590,3590,0
|
|
20230615,133000,1492597850,3590,3590,3590,3590,505
|
|
20230615,132900,1490784900,3595,3595,3595,3595,0
|
|
20230615,132800,1490784900,3595,3595,3595,3595,7
|
|
20230615,132700,1490759735,3595,3595,3595,3595,0
|
|
20230615,132600,1490759735,3595,3595,3595,3595,1
|
|
20230615,132500,1490756140,3585,3585,3585,3585,105
|
|
20230615,132400,1490379715,3590,3595,3595,3590,5949
|
|
20230615,132300,1469018180,3600,3595,3600,3595,175
|
|
20230615,132200,1468388500,3600,3600,3600,3600,15
|
|
20230615,132100,1468334500,3600,3585,3600,3585,1735
|
|
20230615,132000,1462098925,3585,3590,3590,3585,2584
|
|
20230615,131900,1452823485,3590,3585,3590,3585,618
|
|
20230615,131800,1450607390,3585,3585,3585,3585,59
|
|
20230615,131700,1450395875,3585,3590,3590,3585,345
|
|
20230615,131600,1449158875,3585,3585,3585,3585,100
|
|
20230615,131500,1448800375,3590,3585,3590,3585,54
|
|
20230615,131400,1448606735,3585,3585,3585,3585,43
|
|
20230615,131300,1448452580,3590,3590,3590,3590,1176
|
|
20230615,131200,1444230740,3595,3595,3595,3595,0
|
|
20230615,131100,1444230740,3595,3595,3595,3595,0
|
|
20230615,131000,1444230740,3595,3595,3595,3595,0
|
|
20230615,130900,1444230740,3595,3595,3595,3595,10
|
|
20230615,130800,1444194790,3590,3590,3590,3590,16
|
|
20230615,130700,1444137350,3600,3600,3600,3600,0
|
|
20230615,130600,1444137350,3600,3590,3600,3590,442
|
|
20230615,130500,1442550410,3590,3590,3590,3590,1397
|
|
20230615,130400,1437535180,3590,3590,3590,3590,0
|
|
20230615,130300,1437535180,3590,3590,3590,3590,0
|
|
20230615,130200,1437535180,3590,3590,3590,3590,0
|
|
20230615,130100,1437535180,3590,3590,3590,3590,280
|
|
20230615,130000,1436529980,3590,3600,3600,3590,3010
|
|
20230615,125900,1425718980,3600,3600,3600,3600,0
|
|
20230615,125800,1425718980,3600,3600,3600,3600,0
|
|
20230615,125700,1425718980,3600,3600,3600,3600,530
|
|
20230615,125600,1423810980,3590,3590,3590,3590,1169
|
|
20230615,125500,1419614270,3600,3600,3600,3600,0
|
|
20230615,125400,1419614270,3600,3600,3600,3600,0
|
|
20230615,125300,1419614270,3600,3600,3600,3600,750
|
|
20230615,125200,1416914270,3600,3600,3600,3590,1010
|
|
20230615,125100,1413283070,3595,3595,3595,3595,101
|
|
20230615,125000,1412919975,3600,3600,3600,3600,119
|
|
20230615,124900,1412491575,3600,3600,3600,3600,0
|
|
20230615,124800,1412491575,3600,3600,3600,3600,30
|
|
20230615,124700,1412383575,3600,3600,3600,3600,1
|
|
20230615,124600,1412379975,3600,3595,3600,3595,311
|
|
20230615,124500,1411261875,3595,3595,3595,3595,269
|
|
20230615,124400,1410294820,3600,3600,3600,3600,0
|
|
20230615,124300,1410294820,3600,3600,3600,3600,1
|
|
20230615,124200,1410291220,3600,3600,3600,3600,0
|
|
20230615,124100,1410291220,3600,3605,3605,3600,97
|
|
20230615,124000,1409941620,3600,3595,3600,3595,13
|
|
20230615,123900,1409894870,3605,3600,3605,3600,66
|
|
20230615,123800,1409657220,3600,3600,3600,3600,10
|
|
20230615,123700,1409621220,3605,3605,3605,3605,0
|
|
20230615,123600,1409621220,3605,3605,3605,3605,176
|
|
20230615,123500,1408986740,3605,3605,3605,3605,8
|
|
20230615,123400,1408957900,3605,3600,3605,3600,60
|
|
20230615,123300,1408741775,3600,3600,3600,3600,0
|
|
20230615,123200,1408741775,3600,3600,3600,3600,443
|
|
20230615,123100,1407146975,3595,3595,3595,3595,0
|
|
20230615,123000,1407146975,3595,3595,3595,3595,0
|
|
20230615,122900,1407146975,3595,3595,3595,3595,500
|
|
20230615,122800,1405349475,3595,3595,3595,3595,1480
|
|
20230615,122700,1400028875,3600,3600,3600,3600,958
|
|
20230615,122600,1396580075,3595,3595,3595,3595,251
|
|
20230615,122500,1395677730,3595,3595,3595,3595,0
|
|
20230615,122400,1395677730,3595,3595,3595,3595,3
|
|
20230615,122300,1395666945,3595,3595,3595,3595,3
|
|
20230615,122200,1395656160,3590,3590,3590,3590,0
|
|
20230615,122100,1395656160,3590,3585,3590,3585,104
|
|
20230615,122000,1395282875,3590,3595,3595,3585,2600
|
|
20230615,121900,1385938540,3600,3600,3600,3600,0
|
|
20230615,121800,1385938540,3600,3600,3600,3600,3
|
|
20230615,121700,1385927740,3600,3600,3600,3600,3510
|
|
20230615,121600,1373291740,3600,3600,3600,3600,466
|
|
20230615,121500,1371614140,3600,3595,3600,3595,889
|
|
20230615,121400,1368413795,3595,3595,3595,3595,0
|
|
20230615,121300,1368413795,3595,3595,3595,3590,2760
|
|
20230615,121200,1358502845,3590,3595,3595,3590,23
|
|
20230615,121100,1358420225,3590,3600,3600,3590,12
|
|
20230615,121000,1358377045,3600,3595,3600,3595,1048
|
|
20230615,120900,1354609435,3595,3605,3610,3595,5766
|
|
20230615,120800,1333827825,3605,3605,3605,3605,300
|
|
20230615,120700,1332746325,3605,3605,3605,3605,626
|
|
20230615,120600,1330489595,3605,3605,3605,3605,1
|
|
20230615,120500,1330485990,3595,3600,3600,3595,1004
|
|
20230615,120400,1326871600,3600,3595,3600,3595,3412
|
|
20230615,120300,1314588440,3600,3590,3600,3590,1401
|
|
20230615,120200,1309552850,3590,3590,3590,3590,3875
|
|
20230615,120100,1295641600,3590,3590,3590,3590,15
|
|
20230615,120000,1295587750,3595,3585,3595,3585,2848
|
|
20230615,115900,1285366750,3590,3590,3590,3590,1010
|
|
20230615,115800,1281740850,3590,3590,3590,3590,464
|
|
20230615,115700,1280075090,3590,3590,3590,3590,0
|
|
20230615,115600,1280075090,3590,3590,3590,3590,9
|
|
20230615,115500,1280042780,3590,3595,3595,3590,141
|
|
20230615,115400,1279536575,3595,3595,3595,3595,1
|
|
20230615,115300,1279532980,3590,3590,3590,3590,555
|
|
20230615,115200,1277540530,3590,3590,3590,3590,125
|
|
20230615,115100,1277091780,3590,3590,3590,3590,0
|
|
20230615,115000,1277091780,3590,3585,3590,3585,139
|
|
20230615,114900,1276593455,3585,3585,3585,3580,381
|
|
20230615,114800,1275227865,3585,3590,3590,3585,1442
|
|
20230615,114700,1270053835,3595,3595,3595,3595,473
|
|
20230615,114600,1268353400,3585,3585,3585,3585,201
|
|
20230615,114500,1267632815,3595,3580,3595,3580,21
|
|
20230615,114400,1267557590,3585,3580,3585,3580,3150
|
|
20230615,114300,1256267355,3575,3570,3575,3570,597
|
|
20230615,114200,1254133170,3570,3575,3575,3570,807
|
|
20230615,114100,1251250170,3575,3575,3575,3575,435
|
|
20230615,114000,1249695045,3570,3570,3570,3570,412
|
|
20230615,113900,1248224205,3570,3575,3575,3570,1622
|
|
20230615,113800,1242433600,3575,3575,3575,3575,200
|
|
20230615,113700,1241718600,3570,3565,3570,3565,8753
|
|
20230615,113600,1210489980,3560,3560,3565,3560,305
|
|
20230615,113500,1209403930,3560,3565,3565,3560,204
|
|
20230615,113400,1208677670,3565,3565,3565,3565,0
|
|
20230615,113300,1208677670,3565,3565,3565,3565,2236
|
|
20230615,113200,1200706330,3565,3565,3565,3565,906
|
|
20230615,113100,1197476440,3565,3560,3570,3560,4248
|
|
20230615,113000,1182332990,3555,3555,3555,3555,1796
|
|
20230615,112900,1175948210,3555,3555,3555,3555,274
|
|
20230615,112800,1174974140,3555,3550,3555,3550,2391
|
|
20230615,112700,1166474140,3555,3565,3565,3555,3559
|
|
20230615,112600,1153798535,3570,3575,3575,3570,240
|
|
20230615,112500,1152941720,3570,3570,3570,3570,2010
|
|
20230615,112400,1145766020,3565,3565,3565,3565,2646
|
|
20230615,112300,1136333030,3570,3555,3570,3555,3544
|
|
20230615,112200,1123688170,3555,3555,3555,3555,106
|
|
20230615,112100,1123311340,3575,3550,3575,3545,5159
|
|
20230615,112000,1104982430,3540,3550,3550,3530,2346
|
|
20230615,111900,1096675220,3550,3545,3550,3545,225
|
|
20230615,111800,1095877590,3525,3535,3535,3520,10079
|
|
20230615,111700,1060364760,3530,3550,3560,3530,3909
|
|
20230615,111600,1046546625,3530,3545,3545,3525,17227
|
|
20230615,111500,985690095,3550,3550,3550,3550,2340
|
|
20230615,111400,977383095,3545,3550,3555,3545,4831
|
|
20230615,111300,960243475,3550,3560,3560,3550,545
|
|
20230615,111200,958303725,3550,3550,3560,3550,3159
|
|
20230615,111100,947074175,3550,3555,3555,3550,2336
|
|
20230615,111000,938774065,3550,3550,3555,3550,2666
|
|
20230615,110900,929299675,3550,3555,3560,3550,1130
|
|
20230615,110800,925280540,3555,3565,3565,3550,21428
|
|
20230615,110700,849024305,3565,3570,3570,3565,2049
|
|
20230615,110600,841709725,3570,3570,3570,3570,1584
|
|
20230615,110500,836054845,3575,3570,3575,3570,115
|
|
20230615,110400,835644265,3575,3575,3575,3570,257
|
|
20230615,110300,834726490,3570,3570,3570,3565,1192
|
|
20230615,110200,830476045,3570,3570,3570,3570,207
|
|
20230615,110100,829737055,3575,3575,3575,3570,767
|
|
20230615,110000,826998315,3575,3575,3575,3575,111
|
|
20230615,105900,826601490,3575,3575,3575,3575,10
|
|
20230615,105800,826565740,3575,3570,3575,3565,2451
|
|
20230615,105700,817818040,3570,3570,3570,3570,401
|
|
20230615,105600,816386470,3570,3570,3570,3570,1316
|
|
20230615,105500,811688350,3570,3570,3570,3570,15
|
|
20230615,105400,811634800,3570,3575,3580,3570,797
|
|
20230615,105300,808786500,3570,3575,3580,3570,1210
|
|
20230615,105200,804462700,3575,3575,3575,3570,166
|
|
20230615,105100,803869550,3575,3575,3575,3575,751
|
|
20230615,105000,801184725,3575,3580,3580,3575,933
|
|
20230615,104900,797848660,3580,3580,3580,3575,3069
|
|
20230615,104800,786866930,3585,3590,3590,3585,4994
|
|
20230615,104700,768950580,3595,3600,3600,3595,1524
|
|
20230615,104600,763471655,3600,3605,3605,3600,889
|
|
20230615,104500,760270350,3605,3605,3605,3605,27
|
|
20230615,104400,760173015,3600,3605,3610,3600,449
|
|
20230615,104300,758556350,3605,3605,3605,3605,110
|
|
20230615,104200,758159800,3605,3605,3605,3605,108
|
|
20230615,104100,757770460,3605,3605,3605,3605,308
|
|
20230615,104000,756660120,3605,3605,3605,3605,120
|
|
20230615,103900,756227520,3605,3605,3605,3605,55
|
|
20230615,103800,756029245,3605,3605,3605,3605,0
|
|
20230615,103700,756029245,3605,3605,3605,3605,81
|
|
20230615,103600,755737240,3600,3600,3605,3600,234
|
|
20230615,103500,754894675,3605,3600,3605,3600,282
|
|
20230615,103400,753879465,3605,3595,3605,3595,481
|
|
20230615,103300,752148850,3600,3600,3600,3600,686
|
|
20230615,103200,749679250,3595,3595,3595,3595,0
|
|
20230615,103100,749679250,3595,3595,3595,3595,1115
|
|
20230615,103000,745670825,3595,3595,3595,3595,1260
|
|
20230615,102900,741141125,3595,3595,3595,3595,483
|
|
20230615,102800,739404740,3590,3595,3595,3590,1055
|
|
20230615,102700,735617040,3595,3595,3595,3590,400
|
|
20230615,102600,734179490,3595,3595,3595,3595,1475
|
|
20230615,102500,728876865,3595,3595,3595,3595,54
|
|
20230615,102400,728682735,3600,3600,3600,3600,203
|
|
20230615,102300,727951935,3600,3595,3600,3590,5186
|
|
20230615,102200,709327755,3600,3600,3600,3595,1140
|
|
20230615,102100,705224770,3590,3600,3600,3590,2191
|
|
20230615,102000,697355960,3600,3600,3600,3600,100
|
|
20230615,101900,696995960,3600,3590,3600,3590,482
|
|
20230615,101800,695264575,3595,3600,3600,3595,3431
|
|
20230615,101700,682918225,3600,3600,3600,3600,27
|
|
20230615,101600,682821025,3600,3610,3610,3595,6782
|
|
20230615,101500,658401905,3615,3620,3620,3615,914
|
|
20230615,101400,655094975,3625,3630,3630,3625,1917
|
|
20230615,101300,648145250,3630,3630,3630,3630,152
|
|
20230615,101200,647593490,3625,3630,3630,3625,405
|
|
20230615,101100,646125340,3630,3630,3630,3630,150
|
|
20230615,101000,645580840,3630,3630,3630,3630,32
|
|
20230615,100900,645464680,3625,3625,3625,3625,200
|
|
20230615,100800,644739680,3625,3620,3625,3620,1160
|
|
20230615,100700,640539480,3620,3630,3630,3620,72
|
|
20230615,100600,640278800,3630,3630,3630,3630,250
|
|
20230615,100500,639371300,3630,3600,3630,3600,794
|
|
20230615,100400,636510900,3600,3610,3615,3600,2715
|
|
20230615,100300,626714015,3610,3595,3610,3595,688
|
|
20230615,100200,624231640,3595,3615,3615,3595,13098
|
|
20230615,100100,577080470,3620,3620,3620,3615,84
|
|
20230615,100000,576776525,3620,3620,3620,3620,6192
|
|
20230615,095900,554361485,3620,3625,3625,3620,699
|
|
20230615,095800,551828915,3625,3625,3625,3625,1236
|
|
20230615,095700,547348415,3625,3630,3630,3625,2481
|
|
20230615,095600,538353240,3630,3630,3630,3630,201
|
|
20230615,095500,537623610,3630,3630,3630,3630,30
|
|
20230615,095400,537514710,3640,3640,3640,3640,0
|
|
20230615,095300,537514710,3640,3640,3640,3640,400
|
|
20230615,095200,536058710,3640,3625,3640,3625,139
|
|
20230615,095100,535554820,3625,3625,3625,3625,142
|
|
20230615,095000,535040070,3630,3630,3630,3630,0
|
|
20230615,094900,535040070,3630,3640,3640,3630,927
|
|
20230615,094800,531671560,3640,3640,3640,3640,100
|
|
20230615,094700,531307560,3640,3640,3640,3640,10
|
|
20230615,094600,531271160,3640,3640,3640,3640,1
|
|
20230615,094500,531267520,3630,3640,3640,3630,296
|
|
20230615,094400,530192830,3640,3640,3640,3640,1
|
|
20230615,094300,530189190,3630,3630,3640,3630,273
|
|
20230615,094200,529197790,3630,3630,3630,3630,171
|
|
20230615,094100,528577060,3625,3630,3630,3620,13242
|
|
20230615,094000,480570885,3630,3630,3630,3630,2617
|
|
20230615,093900,471071175,3640,3655,3655,3625,18660
|
|
20230615,093800,403164655,3660,3665,3670,3660,1427
|
|
20230615,093700,397933645,3650,3665,3665,3650,1136
|
|
20230615,093600,393787170,3665,3650,3665,3650,34
|
|
20230615,093500,393662770,3665,3665,3665,3665,101
|
|
20230615,093400,393292605,3665,3665,3665,3650,1393
|
|
20230615,093300,388207840,3665,3665,3665,3665,167
|
|
20230615,093200,387595785,3665,3655,3670,3650,1117
|
|
20230615,093100,383512315,3650,3650,3650,3650,259
|
|
20230615,093000,382566965,3650,3655,3655,3650,182
|
|
20230615,092900,381902655,3650,3650,3650,3650,500
|
|
20230615,092800,380077655,3650,3655,3655,3650,2218
|
|
20230615,092700,371977260,3660,3660,3660,3655,1501
|
|
20230615,092600,366489445,3660,3675,3675,3660,110
|
|
20230615,092500,366086695,3660,3665,3670,3660,1657
|
|
20230615,092400,360007015,3670,3670,3670,3655,921
|
|
20230615,092300,356632955,3670,3670,3670,3670,429
|
|
20230615,092200,355058525,3655,3655,3655,3655,800
|
|
20230615,092100,352134525,3655,3660,3675,3655,377
|
|
20230615,092000,350755690,3675,3675,3675,3675,1330
|
|
20230615,091900,345867940,3675,3655,3675,3655,162
|
|
20230615,091800,345274675,3655,3655,3675,3655,211
|
|
20230615,091700,344503270,3655,3655,3660,3655,494
|
|
20230615,091600,342697695,3655,3650,3655,3650,739
|
|
20230615,091500,339998150,3645,3680,3685,3645,23643
|
|
20230615,091400,253460325,3670,3680,3685,3655,7856
|
|
20230615,091300,224617300,3680,3670,3680,3665,6647
|
|
20230615,091200,200204335,3670,3660,3670,3655,3325
|
|
20230615,091100,188029440,3660,3665,3665,3655,2193
|
|
20230615,091000,180002610,3665,3655,3665,3655,5545
|
|
20230615,090900,159720660,3655,3655,3660,3655,112
|
|
20230615,090800,159311245,3650,3665,3665,3650,599
|
|
20230615,090700,157119865,3665,3645,3665,3645,10049
|
|
20230615,090600,120401175,3650,3650,3650,3650,2560
|
|
20230615,090500,111057175,3645,3640,3645,3635,5089
|
|
20230615,090400,92526040,3645,3660,3665,3645,9090
|
|
20230615,090300,59315535,3665,3650,3665,3650,2835
|
|
20230615,090200,48937935,3650,3645,3650,3645,2612
|
|
20230615,090100,39415085,3635,3640,3645,3635,1250
|
|
20230615,090000,34864965,3625,3620,3645,3620,9616
|