595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185200,1112048510,3595,3595,3595,3595,6477
|
|
20230616,185100,1112048510,3595,3595,3595,3595,0
|
|
20230616,185000,1112048510,3595,3595,3595,3595,0
|
|
20230616,184900,1112048510,3595,3595,3595,3595,0
|
|
20230616,184800,1112048510,3595,3595,3595,3595,0
|
|
20230616,184700,1112048510,3595,3595,3595,3595,0
|
|
20230616,184600,1112048510,3595,3595,3595,3595,0
|
|
20230616,184500,1112048510,3595,3595,3595,3595,0
|
|
20230616,184400,1112048510,3595,3595,3595,3595,0
|
|
20230616,184300,1112048510,3595,3595,3595,3595,0
|
|
20230616,184200,1112048510,3595,3595,3595,3595,0
|
|
20230616,184100,1112048510,3595,3595,3595,3595,0
|
|
20230616,184000,1112048510,3595,3595,3595,3595,0
|
|
20230616,183900,1112048510,3595,3595,3595,3595,0
|
|
20230616,183800,1112048510,3595,3595,3595,3595,0
|
|
20230616,183700,1112048510,3595,3595,3595,3595,0
|
|
20230616,183600,1112048510,3595,3595,3595,3595,0
|
|
20230616,183500,1112048510,3595,3595,3595,3595,0
|
|
20230616,183400,1112048510,3595,3595,3595,3595,0
|
|
20230616,183300,1112048510,3595,3595,3595,3595,0
|
|
20230616,183200,1112048510,3595,3595,3595,3595,0
|
|
20230616,183100,1112048510,3595,3595,3595,3595,0
|
|
20230616,183000,1112048510,3595,3595,3595,3595,0
|
|
20230616,182900,1112048510,3595,3595,3595,3595,0
|
|
20230616,182800,1112048510,3595,3595,3595,3595,0
|
|
20230616,182700,1112048510,3595,3595,3595,3595,0
|
|
20230616,182600,1112048510,3595,3595,3595,3595,0
|
|
20230616,182500,1112048510,3595,3595,3595,3595,0
|
|
20230616,182400,1112048510,3595,3595,3595,3595,0
|
|
20230616,182300,1112048510,3595,3595,3595,3595,0
|
|
20230616,182200,1112048510,3595,3595,3595,3595,6477
|
|
20230616,182100,1112048510,3595,3595,3595,3595,0
|
|
20230616,182000,1112048510,3595,3595,3595,3595,0
|
|
20230616,181900,1112048510,3595,3595,3595,3595,0
|
|
20230616,181800,1112048510,3595,3595,3595,3595,0
|
|
20230616,181700,1112048510,3595,3595,3595,3595,0
|
|
20230616,181600,1112048510,3595,3595,3595,3595,0
|
|
20230616,181500,1112048510,3595,3595,3595,3595,0
|
|
20230616,181400,1112048510,3595,3595,3595,3595,0
|
|
20230616,181300,1112048510,3595,3595,3595,3595,0
|
|
20230616,181200,1112048510,3595,3595,3595,3595,0
|
|
20230616,181100,1112048510,3595,3595,3595,3595,0
|
|
20230616,181000,1112048510,3595,3595,3595,3595,0
|
|
20230616,180900,1112048510,3595,3595,3595,3595,0
|
|
20230616,180800,1112048510,3595,3595,3595,3595,0
|
|
20230616,180700,1112048510,3595,3595,3595,3595,0
|
|
20230616,180600,1112048510,3595,3595,3595,3595,0
|
|
20230616,180500,1112048510,3595,3595,3595,3595,0
|
|
20230616,180400,1112048510,3595,3595,3595,3595,0
|
|
20230616,180300,1112048510,3595,3595,3595,3595,0
|
|
20230616,180200,1112048510,3595,3595,3595,3595,0
|
|
20230616,180100,1112048510,3595,3595,3595,3595,0
|
|
20230616,180000,1112048510,3595,3595,3595,3595,0
|
|
20230616,175900,1112048510,3595,3595,3595,3595,0
|
|
20230616,175800,1112048510,3595,3595,3595,3595,0
|
|
20230616,175700,1112048510,3595,3595,3595,3595,0
|
|
20230616,175600,1112048510,3595,3595,3595,3595,0
|
|
20230616,175500,1112048510,3595,3595,3595,3595,0
|
|
20230616,175400,1112048510,3595,3595,3595,3595,0
|
|
20230616,175300,1112048510,3595,3595,3595,3595,0
|
|
20230616,175200,1112048510,3595,3595,3595,3595,6477
|
|
20230616,175100,1112048510,3595,3595,3595,3595,0
|
|
20230616,175000,1112048510,3595,3595,3595,3595,0
|
|
20230616,174900,1112048510,3595,3595,3595,3595,0
|
|
20230616,174800,1112048510,3595,3595,3595,3595,0
|
|
20230616,174700,1112048510,3595,3595,3595,3595,0
|
|
20230616,174600,1112048510,3595,3595,3595,3595,0
|
|
20230616,174500,1112048510,3595,3595,3595,3595,0
|
|
20230616,174400,1112048510,3595,3595,3595,3595,0
|
|
20230616,174300,1112048510,3595,3595,3595,3595,0
|
|
20230616,174200,1112048510,3595,3595,3595,3595,0
|
|
20230616,174100,1112048510,3595,3595,3595,3595,0
|
|
20230616,174000,1112048510,3595,3595,3595,3595,0
|
|
20230616,173900,1112048510,3595,3595,3595,3595,0
|
|
20230616,173800,1112048510,3595,3595,3595,3595,0
|
|
20230616,173700,1112048510,3595,3595,3595,3595,0
|
|
20230616,173600,1112048510,3595,3595,3595,3595,0
|
|
20230616,173500,1112048510,3595,3595,3595,3595,0
|
|
20230616,173400,1112048510,3595,3595,3595,3595,0
|
|
20230616,173300,1112048510,3595,3595,3595,3595,0
|
|
20230616,173200,1112048510,3595,3595,3595,3595,0
|
|
20230616,173100,1112048510,3595,3595,3595,3595,0
|
|
20230616,173000,1112048510,3595,3595,3595,3595,0
|
|
20230616,172900,1112048510,3595,3595,3595,3595,0
|
|
20230616,172800,1112048510,3595,3595,3595,3595,0
|
|
20230616,172700,1112048510,3595,3595,3595,3595,0
|
|
20230616,172600,1112048510,3595,3595,3595,3595,0
|
|
20230616,172500,1112048510,3595,3595,3595,3595,0
|
|
20230616,172400,1112048510,3595,3595,3595,3595,0
|
|
20230616,172300,1112048510,3595,3595,3595,3595,0
|
|
20230616,172200,1112048510,3595,3595,3595,3595,6477
|
|
20230616,172100,1112048510,3595,3595,3595,3595,0
|
|
20230616,172000,1112048510,3595,3595,3595,3595,0
|
|
20230616,171900,1112048510,3595,3595,3595,3595,0
|
|
20230616,171800,1112048510,3595,3595,3595,3595,0
|
|
20230616,171700,1112048510,3595,3595,3595,3595,0
|
|
20230616,171600,1112048510,3595,3595,3595,3595,0
|
|
20230616,171500,1112048510,3595,3595,3595,3595,0
|
|
20230616,171400,1112048510,3595,3595,3595,3595,0
|
|
20230616,171300,1112048510,3595,3595,3595,3595,0
|
|
20230616,171200,1112048510,3595,3595,3595,3595,0
|
|
20230616,171100,1112048510,3595,3595,3595,3595,0
|
|
20230616,171000,1112048510,3595,3595,3595,3595,0
|
|
20230616,170900,1112048510,3595,3595,3595,3595,0
|
|
20230616,170800,1112048510,3595,3595,3595,3595,0
|
|
20230616,170700,1112048510,3595,3595,3595,3595,0
|
|
20230616,170600,1112048510,3595,3595,3595,3595,0
|
|
20230616,170500,1112048510,3595,3595,3595,3595,0
|
|
20230616,170400,1112048510,3595,3595,3595,3595,0
|
|
20230616,170300,1112048510,3595,3595,3595,3595,0
|
|
20230616,170200,1112048510,3595,3595,3595,3595,0
|
|
20230616,170100,1112048510,3595,3595,3595,3595,0
|
|
20230616,170000,1112048510,3595,3595,3595,3595,0
|
|
20230616,165900,1112048510,3595,3595,3595,3595,0
|
|
20230616,165800,1112048510,3595,3595,3595,3595,0
|
|
20230616,165700,1112048510,3595,3595,3595,3595,0
|
|
20230616,165600,1112048510,3595,3595,3595,3595,0
|
|
20230616,165500,1112048510,3595,3595,3595,3595,0
|
|
20230616,165400,1112048510,3595,3595,3595,3595,0
|
|
20230616,165300,1112048510,3595,3595,3595,3595,0
|
|
20230616,165200,1112048510,3595,3595,3595,3595,6477
|
|
20230616,165100,1112048510,3595,3595,3595,3595,0
|
|
20230616,165000,1112048510,3595,3595,3595,3595,0
|
|
20230616,164900,1112048510,3595,3595,3595,3595,0
|
|
20230616,164800,1112048510,3595,3595,3595,3595,0
|
|
20230616,164700,1112048510,3595,3595,3595,3595,0
|
|
20230616,164600,1112048510,3595,3595,3595,3595,0
|
|
20230616,164500,1112048510,3595,3595,3595,3595,0
|
|
20230616,164400,1112048510,3595,3595,3595,3595,0
|
|
20230616,164300,1112048510,3595,3595,3595,3595,0
|
|
20230616,164200,1112048510,3595,3595,3595,3595,0
|
|
20230616,164100,1112048510,3595,3595,3595,3595,0
|
|
20230616,164000,1112048510,3595,3595,3595,3595,0
|
|
20230616,163900,1112048510,3595,3595,3595,3595,0
|
|
20230616,163800,1112048510,3595,3595,3595,3595,0
|
|
20230616,163700,1112048510,3595,3595,3595,3595,0
|
|
20230616,163600,1112048510,3595,3595,3595,3595,0
|
|
20230616,163500,1112048510,3595,3595,3595,3595,0
|
|
20230616,163400,1112048510,3595,3595,3595,3595,0
|
|
20230616,163300,1112048510,3595,3595,3595,3595,0
|
|
20230616,163200,1112048510,3595,3595,3595,3595,0
|
|
20230616,163100,1112048510,3595,3595,3595,3595,0
|
|
20230616,163000,1112048510,3595,3595,3595,3595,0
|
|
20230616,162900,1112048510,3595,3595,3595,3595,0
|
|
20230616,162800,1112048510,3595,3595,3595,3595,0
|
|
20230616,162700,1112048510,3595,3595,3595,3595,0
|
|
20230616,162600,1112048510,3595,3595,3595,3595,0
|
|
20230616,162500,1112048510,3595,3595,3595,3595,0
|
|
20230616,162400,1112048510,3595,3595,3595,3595,0
|
|
20230616,162300,1112048510,3595,3595,3595,3595,0
|
|
20230616,162200,1112048510,3595,3595,3595,3595,6477
|
|
20230616,162100,1112048510,3595,3595,3595,3595,0
|
|
20230616,162000,1112048510,3595,3595,3595,3595,0
|
|
20230616,161900,1112048510,3595,3595,3595,3595,0
|
|
20230616,161800,1112048510,3595,3595,3595,3595,0
|
|
20230616,161700,1112048510,3595,3595,3595,3595,0
|
|
20230616,161600,1112048510,3595,3595,3595,3595,0
|
|
20230616,161500,1112048510,3595,3595,3595,3595,0
|
|
20230616,161400,1112048510,3595,3595,3595,3595,0
|
|
20230616,161300,1112048510,3595,3595,3595,3595,0
|
|
20230616,161200,1112048510,3595,3595,3595,3595,0
|
|
20230616,161100,1112048510,3595,3595,3595,3595,0
|
|
20230616,161000,1112048510,3595,3595,3595,3595,0
|
|
20230616,160900,1112048510,3595,3595,3595,3595,0
|
|
20230616,160800,1112048510,3595,3595,3595,3595,0
|
|
20230616,160700,1112048510,3595,3595,3595,3595,0
|
|
20230616,160600,1112048510,3595,3595,3595,3595,0
|
|
20230616,160500,1112048510,3595,3595,3595,3595,0
|
|
20230616,160400,1112048510,3595,3595,3595,3595,0
|
|
20230616,160300,1112048510,3595,3595,3595,3595,0
|
|
20230616,160200,1112048510,3595,3595,3595,3595,0
|
|
20230616,160100,1112048510,3595,3595,3595,3595,0
|
|
20230616,160000,1112048510,3595,3595,3595,3595,0
|
|
20230616,155900,1112048510,3595,3595,3595,3595,0
|
|
20230616,155800,1112048510,3595,3595,3595,3595,0
|
|
20230616,155700,1112048510,3595,3595,3595,3595,0
|
|
20230616,155600,1112048510,3595,3595,3595,3595,0
|
|
20230616,155500,1112048510,3595,3595,3595,3595,0
|
|
20230616,155400,1112048510,3595,3595,3595,3595,0
|
|
20230616,155300,1112048510,3595,3595,3595,3595,0
|
|
20230616,155200,1112048510,3595,3595,3595,3595,6477
|
|
20230616,155100,1112048510,3595,3595,3595,3595,0
|
|
20230616,155000,1112048510,3595,3595,3595,3595,0
|
|
20230616,154900,1112048510,3595,3595,3595,3595,0
|
|
20230616,154800,1112048510,3595,3595,3595,3595,0
|
|
20230616,154700,1112048510,3595,3595,3595,3595,0
|
|
20230616,154600,1112048510,3595,3595,3595,3595,0
|
|
20230616,154500,1112048510,3595,3595,3595,3595,0
|
|
20230616,154400,1112048510,3595,3595,3595,3595,0
|
|
20230616,154300,1112048510,3595,3595,3595,3595,0
|
|
20230616,154200,1112048510,3595,3595,3595,3595,0
|
|
20230616,154100,1112048510,3595,3595,3595,3595,0
|
|
20230616,154000,1112048510,3595,3595,3595,3595,0
|
|
20230616,153900,1112048510,3595,3595,3595,3595,0
|
|
20230616,153800,1112048510,3595,3595,3595,3595,0
|
|
20230616,153700,1112048510,3595,3595,3595,3595,0
|
|
20230616,153600,1112048510,3595,3595,3595,3595,0
|
|
20230616,153500,1112048510,3595,3595,3595,3595,0
|
|
20230616,153400,1112048510,3595,3595,3595,3595,0
|
|
20230616,153300,1112048510,3595,3595,3595,3595,0
|
|
20230616,153200,1112048510,3595,3595,3595,3595,0
|
|
20230616,153100,1112048510,3595,3595,3595,3595,0
|
|
20230616,153000,1112048510,3595,3595,3595,3595,6477
|
|
20230616,152900,1088763695,3595,3595,3595,3595,0
|
|
20230616,152800,1088763695,3595,3595,3595,3595,0
|
|
20230616,152700,1088763695,3595,3595,3595,3595,0
|
|
20230616,152600,1088763695,3595,3595,3595,3595,0
|
|
20230616,152500,1088763695,3595,3595,3595,3595,0
|
|
20230616,152400,1088763695,3595,3595,3595,3595,0
|
|
20230616,152300,1088763695,3595,3595,3595,3595,0
|
|
20230616,152200,1088763695,3595,3595,3595,3595,0
|
|
20230616,152100,1088763695,3595,3595,3595,3595,0
|
|
20230616,152000,1088763695,3595,3595,3595,3595,0
|
|
20230616,151900,1088763695,3595,3595,3600,3595,61
|
|
20230616,151800,1088544355,3585,3600,3600,3585,100
|
|
20230616,151700,1088185810,3585,3585,3585,3585,697
|
|
20230616,151600,1085687065,3585,3585,3585,3585,139
|
|
20230616,151500,1085188750,3585,3585,3585,3585,590
|
|
20230616,151400,1083073600,3585,3585,3585,3585,6
|
|
20230616,151300,1083052090,3600,3600,3600,3580,103
|
|
20230616,151200,1082683290,3600,3590,3600,3580,5094
|
|
20230616,151100,1064414345,3590,3590,3600,3590,168
|
|
20230616,151000,1063810775,3605,3605,3605,3605,0
|
|
20230616,150900,1063810775,3605,3605,3605,3605,0
|
|
20230616,150800,1063810775,3605,3605,3605,3605,0
|
|
20230616,150700,1063810775,3605,3605,3605,3605,0
|
|
20230616,150600,1063810775,3605,3605,3605,3605,10
|
|
20230616,150500,1063774725,3590,3600,3600,3590,864
|
|
20230616,150400,1060664965,3600,3600,3600,3600,41
|
|
20230616,150300,1060517365,3600,3600,3600,3600,30
|
|
20230616,150200,1060409365,3600,3590,3600,3585,1102
|
|
20230616,150100,1056458165,3585,3585,3590,3585,1985
|
|
20230616,150000,1049339940,3585,3595,3600,3585,109
|
|
20230616,145900,1048948560,3595,3595,3595,3595,524
|
|
20230616,145800,1047064780,3595,3595,3595,3595,0
|
|
20230616,145700,1047064780,3595,3595,3595,3595,0
|
|
20230616,145600,1047064780,3595,3585,3595,3585,74
|
|
20230616,145500,1046799015,3585,3585,3585,3585,0
|
|
20230616,145400,1046799015,3585,3590,3590,3585,146
|
|
20230616,145300,1046275555,3590,3590,3590,3590,300
|
|
20230616,145200,1045198555,3590,3590,3590,3590,685
|
|
20230616,145100,1042739405,3590,3590,3590,3590,0
|
|
20230616,145000,1042739405,3590,3590,3590,3590,4
|
|
20230616,144900,1042725045,3590,3590,3590,3590,34
|
|
20230616,144800,1042602985,3590,3585,3590,3585,42
|
|
20230616,144700,1042452335,3590,3590,3590,3590,3
|
|
20230616,144600,1042441565,3590,3590,3590,3590,0
|
|
20230616,144500,1042441565,3590,3590,3590,3590,272
|
|
20230616,144400,1041465085,3590,3585,3590,3585,190
|
|
20230616,144300,1040783735,3585,3585,3585,3585,0
|
|
20230616,144200,1040783735,3585,3585,3585,3585,318
|
|
20230616,144100,1039643705,3590,3590,3590,3590,580
|
|
20230616,144000,1037561505,3590,3590,3590,3590,20
|
|
20230616,143900,1037489705,3590,3590,3590,3590,0
|
|
20230616,143800,1037489705,3590,3595,3595,3590,4
|
|
20230616,143700,1037475340,3580,3585,3595,3580,6641
|
|
20230616,143600,1013697525,3585,3590,3590,3585,177
|
|
20230616,143500,1013062100,3590,3590,3590,3585,1614
|
|
20230616,143400,1007275115,3595,3595,3595,3595,5
|
|
20230616,143300,1007257140,3595,3590,3595,3590,200
|
|
20230616,143200,1006538175,3590,3590,3590,3590,0
|
|
20230616,143100,1006538175,3590,3585,3590,3585,2005
|
|
20230616,143000,999345225,3580,3590,3590,3580,2575
|
|
20230616,142900,990118555,3580,3585,3585,3580,957
|
|
20230616,142800,986691200,3585,3585,3585,3585,0
|
|
20230616,142700,986691200,3585,3595,3595,3575,12200
|
|
20230616,142600,942992080,3595,3595,3595,3595,1019
|
|
20230616,142500,939328775,3595,3595,3595,3595,25
|
|
20230616,142400,939238900,3600,3600,3600,3600,1013
|
|
20230616,142300,935592100,3600,3600,3600,3600,0
|
|
20230616,142200,935592100,3600,3600,3600,3600,93
|
|
20230616,142100,935257300,3595,3595,3595,3595,0
|
|
20230616,142000,935257300,3595,3600,3600,3595,301
|
|
20230616,141900,934173725,3600,3600,3600,3600,1788
|
|
20230616,141800,927736925,3600,3600,3600,3600,0
|
|
20230616,141700,927736925,3600,3600,3600,3600,4
|
|
20230616,141600,927722525,3605,3605,3605,3605,501
|
|
20230616,141500,925916420,3600,3600,3600,3600,0
|
|
20230616,141400,925916420,3600,3600,3600,3600,0
|
|
20230616,141300,925916420,3600,3600,3600,3600,5
|
|
20230616,141200,925898420,3600,3600,3600,3600,2
|
|
20230616,141100,925891220,3600,3600,3600,3600,500
|
|
20230616,141000,924091220,3600,3600,3600,3600,5
|
|
20230616,140900,924073220,3600,3600,3600,3600,13
|
|
20230616,140800,924026420,3600,3600,3600,3600,50
|
|
20230616,140700,923846420,3600,3600,3600,3600,0
|
|
20230616,140600,923846420,3600,3605,3605,3600,1443
|
|
20230616,140500,918644425,3595,3600,3600,3595,490
|
|
20230616,140400,916881315,3600,3600,3600,3600,0
|
|
20230616,140300,916881315,3600,3600,3600,3600,274
|
|
20230616,140200,915894915,3605,3605,3605,3605,0
|
|
20230616,140100,915894915,3605,3605,3605,3605,0
|
|
20230616,140000,915894915,3605,3605,3605,3605,0
|
|
20230616,135900,915894915,3605,3600,3605,3600,45
|
|
20230616,135800,915732715,3605,3605,3605,3605,0
|
|
20230616,135700,915732715,3605,3605,3605,3605,2
|
|
20230616,135600,915725505,3600,3600,3600,3600,4
|
|
20230616,135500,915711105,3605,3605,3605,3605,41
|
|
20230616,135400,915563300,3600,3600,3600,3600,0
|
|
20230616,135300,915563300,3600,3605,3605,3600,2516
|
|
20230616,135200,906494335,3605,3610,3610,3605,1960
|
|
20230616,135100,899423755,3610,3610,3610,3610,130
|
|
20230616,135000,898954455,3605,3610,3610,3605,3556
|
|
20230616,134900,886119285,3610,3610,3610,3610,8
|
|
20230616,134800,886090405,3615,3615,3615,3615,0
|
|
20230616,134700,886090405,3615,3615,3615,3615,2
|
|
20230616,134600,886083175,3620,3620,3620,3620,0
|
|
20230616,134500,886083175,3620,3620,3620,3620,0
|
|
20230616,134400,886083175,3620,3620,3620,3620,12
|
|
20230616,134300,886039735,3615,3615,3615,3615,1000
|
|
20230616,134200,882424735,3610,3610,3610,3610,187
|
|
20230616,134100,881749665,3610,3610,3610,3610,155
|
|
20230616,134000,881190115,3615,3615,3615,3615,0
|
|
20230616,133900,881190115,3615,3615,3615,3615,129
|
|
20230616,133800,880723780,3615,3610,3615,3610,304
|
|
20230616,133700,879626335,3610,3605,3610,3600,1553
|
|
20230616,133600,874035380,3605,3605,3605,3605,91
|
|
20230616,133500,873707325,3605,3605,3605,3605,4
|
|
20230616,133400,873692905,3605,3605,3605,3605,1336
|
|
20230616,133300,868876625,3605,3605,3605,3605,0
|
|
20230616,133200,868876625,3605,3605,3605,3605,0
|
|
20230616,133100,868876625,3605,3610,3610,3605,9871
|
|
20230616,133000,833275445,3610,3615,3615,3610,29
|
|
20230616,132900,833170750,3615,3615,3615,3610,4930
|
|
20230616,132800,815365155,3615,3615,3615,3615,0
|
|
20230616,132700,815365155,3615,3615,3615,3615,354
|
|
20230616,132600,814085445,3620,3620,3620,3620,1510
|
|
20230616,132500,808619245,3620,3620,3620,3620,0
|
|
20230616,132400,808619245,3620,3620,3620,3620,80
|
|
20230616,132300,808329645,3625,3625,3625,3625,30
|
|
20230616,132200,808220895,3620,3620,3620,3620,525
|
|
20230616,132100,806320395,3615,3625,3625,3615,2352
|
|
20230616,132000,797806360,3630,3630,3630,3625,1354
|
|
20230616,131900,792898010,3635,3630,3635,3630,837
|
|
20230616,131800,789859650,3630,3625,3630,3625,1577
|
|
20230616,131700,784138890,3630,3630,3630,3630,1813
|
|
20230616,131600,777557700,3640,3640,3640,3640,0
|
|
20230616,131500,777557700,3640,3635,3640,3635,80
|
|
20230616,131400,777266580,3640,3640,3640,3640,0
|
|
20230616,131300,777266580,3640,3640,3640,3640,0
|
|
20230616,131200,777266580,3640,3640,3640,3640,0
|
|
20230616,131100,777266580,3640,3635,3640,3635,550
|
|
20230616,131000,775264605,3635,3635,3635,3635,0
|
|
20230616,130900,775264605,3635,3640,3640,3635,865
|
|
20230616,130800,772120270,3645,3645,3645,3645,50
|
|
20230616,130700,771938020,3645,3645,3645,3645,0
|
|
20230616,130600,771938020,3645,3640,3645,3640,10
|
|
20230616,130500,771901595,3645,3640,3645,3640,145
|
|
20230616,130400,771373745,3635,3630,3635,3630,632
|
|
20230616,130300,769079515,3635,3635,3635,3635,5
|
|
20230616,130200,769061340,3640,3630,3640,3630,19
|
|
20230616,130100,768992350,3630,3630,3630,3630,41
|
|
20230616,130000,768843520,3630,3640,3640,3630,393
|
|
20230616,125900,767415425,3635,3635,3635,3635,615
|
|
20230616,125800,765179900,3640,3640,3640,3640,10
|
|
20230616,125700,765143500,3645,3640,3645,3640,1000
|
|
20230616,125600,761501350,3645,3645,3645,3645,0
|
|
20230616,125500,761501350,3645,3645,3645,3645,0
|
|
20230616,125400,761501350,3645,3645,3645,3645,0
|
|
20230616,125300,761501350,3645,3640,3645,3640,1334
|
|
20230616,125200,756644275,3645,3645,3645,3640,6
|
|
20230616,125100,756622425,3640,3640,3645,3640,161
|
|
20230616,125000,756036320,3645,3640,3645,3640,200
|
|
20230616,124900,755307770,3635,3635,3635,3635,0
|
|
20230616,124800,755307770,3635,3635,3635,3635,5
|
|
20230616,124700,755289595,3640,3640,3640,3640,127
|
|
20230616,124600,754827315,3640,3640,3640,3640,1000
|
|
20230616,124500,751187315,3640,3635,3640,3635,66
|
|
20230616,124400,750947100,3635,3635,3635,3635,430
|
|
20230616,124300,749384050,3635,3635,3635,3635,5
|
|
20230616,124200,749365875,3630,3630,3630,3630,0
|
|
20230616,124100,749365875,3630,3630,3630,3630,1651
|
|
20230616,124000,743372745,3630,3630,3630,3630,0
|
|
20230616,123900,743372745,3630,3630,3630,3630,400
|
|
20230616,123800,741920745,3630,3635,3635,3630,105
|
|
20230616,123700,741539570,3640,3640,3640,3640,5
|
|
20230616,123600,741521370,3640,3640,3640,3640,20
|
|
20230616,123500,741448570,3640,3640,3640,3640,2186
|
|
20230616,123400,733491530,3635,3635,3635,3635,5
|
|
20230616,123300,733473355,3640,3640,3640,3640,0
|
|
20230616,123200,733473355,3640,3640,3640,3640,1002
|
|
20230616,123100,729826075,3635,3635,3635,3635,868
|
|
20230616,123000,726670895,3630,3635,3635,3630,633
|
|
20230616,122900,724369960,3635,3635,3635,3635,400
|
|
20230616,122800,722915960,3630,3630,3630,3630,0
|
|
20230616,122700,722915960,3630,3635,3640,3630,2673
|
|
20230616,122600,713201290,3640,3640,3640,3640,1384
|
|
20230616,122500,708163530,3640,3640,3640,3640,986
|
|
20230616,122400,704574490,3640,3640,3640,3640,15
|
|
20230616,122300,704519890,3645,3645,3645,3645,1
|
|
20230616,122200,704516245,3645,3645,3645,3645,1
|
|
20230616,122100,704512600,3645,3645,3645,3645,1497
|
|
20230616,122000,699056035,3640,3630,3640,3630,829
|
|
20230616,121900,696041270,3630,3630,3630,3630,152
|
|
20230616,121800,695489510,3630,3630,3630,3630,0
|
|
20230616,121700,695489510,3630,3630,3630,3630,0
|
|
20230616,121600,695489510,3630,3630,3630,3630,1358
|
|
20230616,121500,690559970,3635,3635,3635,3635,1
|
|
20230616,121400,690556335,3630,3630,3630,3630,287
|
|
20230616,121300,689514525,3630,3630,3630,3630,605
|
|
20230616,121200,687318375,3635,3640,3640,3635,34
|
|
20230616,121100,687194630,3640,3640,3640,3640,1
|
|
20230616,121000,687190990,3630,3630,3630,3630,800
|
|
20230616,120900,684286990,3630,3640,3640,3630,463
|
|
20230616,120800,682604090,3635,3635,3635,3635,80
|
|
20230616,120700,682313290,3635,3635,3635,3635,46
|
|
20230616,120600,682146080,3635,3635,3635,3635,1379
|
|
20230616,120500,677133415,3640,3635,3640,3635,869
|
|
20230616,120400,673971595,3625,3625,3630,3625,1957
|
|
20230616,120300,666877395,3630,3630,3630,3630,100
|
|
20230616,120200,666514395,3630,3635,3635,3630,1382
|
|
20230616,120100,661497585,3630,3635,3635,3630,1598
|
|
20230616,120000,655696335,3635,3635,3635,3635,0
|
|
20230616,115900,655696335,3635,3635,3635,3635,334
|
|
20230616,115800,654482245,3635,3640,3640,3635,205
|
|
20230616,115700,653736065,3635,3635,3635,3635,5
|
|
20230616,115600,653717890,3645,3645,3645,3645,0
|
|
20230616,115500,653717890,3645,3645,3645,3645,0
|
|
20230616,115400,653717890,3645,3645,3645,3645,180
|
|
20230616,115300,653061790,3645,3645,3645,3645,100
|
|
20230616,115200,652697290,3645,3640,3645,3630,3945
|
|
20230616,115100,638355720,3640,3650,3650,3640,326
|
|
20230616,115000,637167330,3650,3650,3650,3640,8484
|
|
20230616,114900,606217510,3655,3655,3655,3655,105
|
|
20230616,114800,605833735,3655,3645,3655,3645,205
|
|
20230616,114700,605085005,3645,3645,3645,3645,170
|
|
20230616,114600,604465355,3645,3645,3645,3645,2
|
|
20230616,114500,604458065,3650,3655,3655,3650,1241
|
|
20230616,114400,599922710,3650,3645,3655,3645,2063
|
|
20230616,114300,592394875,3645,3630,3645,3630,9850
|
|
20230616,114200,556536025,3630,3630,3630,3630,962
|
|
20230616,114100,553043965,3625,3625,3630,3625,516
|
|
20230616,114000,551170965,3630,3630,3630,3630,101
|
|
20230616,113900,550804335,3625,3625,3625,3625,426
|
|
20230616,113800,549260085,3625,3625,3625,3625,110
|
|
20230616,113700,548861335,3625,3620,3625,3620,1017
|
|
20230616,113600,545175795,3620,3620,3620,3620,342
|
|
20230616,113500,543937755,3620,3620,3620,3620,1334
|
|
20230616,113400,539108675,3625,3625,3625,3620,659
|
|
20230616,113300,536719825,3625,3625,3625,3625,217
|
|
20230616,113200,535933200,3620,3620,3620,3615,504
|
|
20230616,113100,534108740,3620,3620,3620,3620,4252
|
|
20230616,113000,518716500,3615,3615,3615,3615,186
|
|
20230616,112900,518044110,3615,3610,3615,3610,1927
|
|
20230616,112800,511078070,3610,3610,3610,3610,3823
|
|
20230616,112700,497277040,3605,3605,3605,3605,1397
|
|
20230616,112600,492240855,3610,3610,3610,3610,2
|
|
20230616,112500,492233635,3610,3610,3610,3610,0
|
|
20230616,112400,492233635,3610,3610,3610,3610,0
|
|
20230616,112300,492233635,3610,3610,3610,3610,100
|
|
20230616,112200,491872635,3605,3605,3605,3605,7030
|
|
20230616,112100,466529485,3605,3605,3605,3605,3109
|
|
20230616,112000,455321540,3605,3605,3605,3605,5
|
|
20230616,111900,455303515,3605,3605,3605,3605,307
|
|
20230616,111800,454196780,3605,3605,3605,3605,0
|
|
20230616,111700,454196780,3605,3605,3605,3605,0
|
|
20230616,111600,454196780,3605,3605,3605,3600,232
|
|
20230616,111500,453360440,3610,3610,3610,3610,0
|
|
20230616,111400,453360440,3610,3605,3610,3605,3232
|
|
20230616,111300,441703450,3605,3605,3605,3605,2757
|
|
20230616,111200,431764465,3605,3610,3610,3605,20
|
|
20230616,111100,431692290,3605,3600,3605,3600,2349
|
|
20230616,111000,423226280,3600,3600,3600,3600,0
|
|
20230616,110900,423226280,3600,3600,3600,3600,5
|
|
20230616,110800,423208280,3600,3600,3600,3600,20
|
|
20230616,110700,423136280,3595,3595,3595,3595,10
|
|
20230616,110600,423100330,3595,3595,3595,3595,1
|
|
20230616,110500,423096735,3595,3595,3595,3595,4
|
|
20230616,110400,423082355,3595,3595,3595,3595,102
|
|
20230616,110300,422715665,3605,3600,3605,3600,259
|
|
20230616,110200,421782105,3600,3595,3600,3595,15
|
|
20230616,110100,421728130,3600,3600,3600,3600,1003
|
|
20230616,110000,418117330,3600,3600,3600,3600,0
|
|
20230616,105900,418117330,3600,3600,3600,3600,0
|
|
20230616,105800,418117330,3600,3595,3600,3595,359
|
|
20230616,105700,416825205,3595,3600,3600,3595,600
|
|
20230616,105600,414666705,3600,3600,3600,3600,0
|
|
20230616,105500,414666705,3600,3595,3600,3595,5
|
|
20230616,105400,414648725,3595,3595,3595,3595,0
|
|
20230616,105300,414648725,3595,3595,3595,3595,0
|
|
20230616,105200,414648725,3595,3595,3595,3595,0
|
|
20230616,105100,414648725,3595,3600,3600,3595,11
|
|
20230616,105000,414609150,3600,3600,3600,3600,253
|
|
20230616,104900,413698350,3595,3595,3595,3595,0
|
|
20230616,104800,413698350,3595,3595,3595,3595,5
|
|
20230616,104700,413680375,3595,3595,3595,3595,2
|
|
20230616,104600,413673185,3595,3595,3595,3595,0
|
|
20230616,104500,413673185,3595,3595,3595,3595,1129
|
|
20230616,104400,409614430,3595,3595,3595,3590,74
|
|
20230616,104300,409348420,3595,3590,3595,3590,61
|
|
20230616,104200,409129425,3590,3590,3590,3590,59
|
|
20230616,104100,408917615,3590,3595,3595,3590,1577
|
|
20230616,104000,403252505,3600,3600,3600,3600,10
|
|
20230616,103900,403216505,3600,3595,3600,3595,25
|
|
20230616,103800,403126530,3590,3590,3590,3590,0
|
|
20230616,103700,403126530,3590,3590,3590,3590,4
|
|
20230616,103600,403112170,3590,3595,3595,3590,30
|
|
20230616,103500,403004455,3600,3595,3600,3595,5
|
|
20230616,103400,402986475,3590,3590,3590,3590,7
|
|
20230616,103300,402961345,3595,3600,3600,3595,1293
|
|
20230616,103200,398308860,3600,3600,3600,3600,11
|
|
20230616,103100,398269260,3600,3605,3605,3600,32
|
|
20230616,103000,398154050,3600,3600,3600,3600,5
|
|
20230616,102900,398136050,3600,3600,3600,3600,1004
|
|
20230616,102800,394521650,3600,3595,3600,3595,961
|
|
20230616,102700,391063050,3600,3600,3600,3600,1140
|
|
20230616,102600,386959050,3605,3600,3605,3600,767
|
|
20230616,102500,384197515,3600,3600,3600,3600,1562
|
|
20230616,102400,378574315,3600,3595,3600,3595,2402
|
|
20230616,102300,369938860,3595,3585,3595,3585,2031
|
|
20230616,102200,362646670,3580,3580,3580,3580,0
|
|
20230616,102100,362646670,3580,3580,3580,3580,2632
|
|
20230616,102000,353224110,3580,3585,3585,3580,589
|
|
20230616,101900,351115265,3585,3585,3590,3585,8
|
|
20230616,101800,351086575,3585,3590,3590,3585,6770
|
|
20230616,101700,326808190,3590,3590,3590,3590,63
|
|
20230616,101600,326582020,3590,3590,3595,3590,1716
|
|
20230616,101500,320418030,3590,3595,3595,3590,13
|
|
20230616,101400,320371300,3590,3590,3590,3590,0
|
|
20230616,101300,320371300,3590,3595,3595,3590,15
|
|
20230616,101200,320317425,3590,3590,3590,3590,284
|
|
20230616,101100,319297865,3590,3590,3590,3590,0
|
|
20230616,101000,319297865,3590,3590,3590,3590,0
|
|
20230616,100900,319297865,3590,3595,3595,3590,61
|
|
20230616,100800,319078600,3600,3600,3600,3600,0
|
|
20230616,100700,319078600,3600,3595,3600,3595,23
|
|
20230616,100600,318995810,3595,3595,3595,3595,3
|
|
20230616,100500,318985025,3585,3585,3585,3585,0
|
|
20230616,100400,318985025,3585,3585,3585,3585,0
|
|
20230616,100300,318985025,3585,3585,3585,3585,0
|
|
20230616,100200,318985025,3585,3590,3590,3585,900
|
|
20230616,100100,315756520,3580,3580,3580,3580,0
|
|
20230616,100000,315756520,3580,3600,3600,3580,3000
|
|
20230616,095900,304990910,3600,3600,3600,3600,1754
|
|
20230616,095800,298676510,3605,3605,3605,3605,185
|
|
20230616,095700,298009585,3610,3610,3610,3610,5
|
|
20230616,095600,297991535,3610,3610,3610,3610,3
|
|
20230616,095500,297980705,3610,3605,3610,3605,65
|
|
20230616,095400,297746080,3600,3610,3610,3600,328
|
|
20230616,095300,296562100,3610,3605,3610,3605,613
|
|
20230616,095200,294352225,3605,3605,3605,3605,660
|
|
20230616,095100,291972925,3600,3600,3600,3600,118
|
|
20230616,095000,291548125,3600,3600,3605,3600,849
|
|
20230616,094900,288491615,3600,3605,3605,3600,1937
|
|
20230616,094800,281515855,3605,3605,3605,3605,573
|
|
20230616,094700,279450190,3610,3605,3610,3605,400
|
|
20230616,094600,278007690,3610,3610,3610,3610,287
|
|
20230616,094500,276971620,3605,3605,3605,3605,0
|
|
20230616,094400,276971620,3605,3610,3610,3605,1652
|
|
20230616,094300,271007925,3610,3610,3610,3610,2823
|
|
20230616,094200,260816895,3610,3610,3610,3610,2160
|
|
20230616,094100,253019295,3610,3605,3610,3605,105
|
|
20230616,094000,252640265,3610,3605,3610,3600,1531
|
|
20230616,093900,247116125,3610,3610,3610,3610,610
|
|
20230616,093800,244914025,3610,3615,3615,3605,1131
|
|
20230616,093700,240829915,3615,3610,3620,3605,2389
|
|
20230616,093600,232196870,3605,3590,3605,3590,9621
|
|
20230616,093500,197581870,3575,3590,3590,3575,282
|
|
20230616,093400,196570945,3575,3585,3590,3575,1146
|
|
20230616,093300,192469670,3590,3590,3590,3590,10
|
|
20230616,093200,192433770,3595,3590,3595,3580,1514
|
|
20230616,093100,187000450,3585,3570,3585,3570,2781
|
|
20230616,093000,177053030,3570,3575,3575,3570,6
|
|
20230616,092900,177031600,3575,3575,3575,3575,57
|
|
20230616,092800,176827825,3575,3570,3575,3570,305
|
|
20230616,092700,175738970,3570,3570,3575,3565,1208
|
|
20230616,092600,171426780,3570,3575,3575,3570,718
|
|
20230616,092500,168863510,3575,3570,3575,3570,57
|
|
20230616,092400,168659785,3570,3570,3575,3570,184
|
|
20230616,092300,168002795,3570,3570,3570,3570,253
|
|
20230616,092200,167099585,3570,3570,3570,3570,40
|
|
20230616,092100,166956785,3565,3565,3570,3565,302
|
|
20230616,092000,165880005,3570,3570,3570,3565,148
|
|
20230616,091900,165351995,3565,3565,3565,3565,500
|
|
20230616,091800,163569495,3570,3570,3570,3570,427
|
|
20230616,091700,162045105,3570,3570,3570,3565,217
|
|
20230616,091600,161271115,3575,3570,3575,3570,100
|
|
20230616,091500,160913715,3570,3580,3580,3570,3753
|
|
20230616,091400,147510865,3580,3595,3595,3580,24
|
|
20230616,091300,147424600,3590,3585,3590,3585,64
|
|
20230616,091200,147194865,3580,3580,3580,3580,0
|
|
20230616,091100,147194865,3580,3570,3590,3570,105
|
|
20230616,091000,146818935,3570,3570,3570,3570,341
|
|
20230616,090900,145601565,3570,3575,3575,3570,544
|
|
20230616,090800,143657800,3575,3575,3575,3575,2
|
|
20230616,090700,143650650,3580,3585,3585,3565,7840
|
|
20230616,090600,115619475,3585,3595,3595,3585,787
|
|
20230616,090500,112795040,3595,3595,3595,3595,411
|
|
20230616,090400,111317495,3600,3580,3610,3580,1620
|
|
20230616,090300,105496945,3580,3580,3580,3580,272
|
|
20230616,090200,104523185,3595,3595,3600,3595,2475
|
|
20230616,090100,95624700,3595,3610,3610,3595,223
|
|
20230616,090000,94819700,3610,3595,3610,3550,26594
|