640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,193600,1126660595,3500,3500,3500,3500,0
|
|
20230620,193500,1126660595,3500,3500,3500,3500,0
|
|
20230620,193400,1126660595,3500,3500,3500,3500,0
|
|
20230620,193300,1126660595,3500,3500,3500,3500,0
|
|
20230620,193200,1126660595,3500,3500,3500,3500,0
|
|
20230620,193100,1126660595,3500,3500,3500,3500,0
|
|
20230620,193000,1126660595,3500,3500,3500,3500,0
|
|
20230620,192900,1126660595,3500,3500,3500,3500,0
|
|
20230620,192800,1126660595,3500,3500,3500,3500,0
|
|
20230620,192700,1126660595,3500,3500,3500,3500,0
|
|
20230620,192600,1126660595,3500,3500,3500,3500,0
|
|
20230620,192500,1126660595,3500,3500,3500,3500,0
|
|
20230620,192400,1126660595,3500,3500,3500,3500,0
|
|
20230620,192300,1126660595,3500,3500,3500,3500,0
|
|
20230620,192200,1126660595,3500,3500,3500,3500,0
|
|
20230620,192100,1126660595,3500,3500,3500,3500,0
|
|
20230620,192000,1126660595,3500,3500,3500,3500,0
|
|
20230620,191900,1126660595,3500,3500,3500,3500,0
|
|
20230620,191800,1126660595,3500,3500,3500,3500,0
|
|
20230620,191700,1126660595,3500,3500,3500,3500,0
|
|
20230620,191600,1126660595,3500,3500,3500,3500,0
|
|
20230620,191500,1126660595,3500,3500,3500,3500,0
|
|
20230620,191400,1126660595,3500,3500,3500,3500,0
|
|
20230620,191300,1126660595,3500,3500,3500,3500,0
|
|
20230620,191200,1126660595,3500,3500,3500,3500,0
|
|
20230620,191100,1126660595,3500,3500,3500,3500,0
|
|
20230620,191000,1126660595,3500,3500,3500,3500,0
|
|
20230620,190900,1126660595,3500,3500,3500,3500,0
|
|
20230620,190800,1126660595,3500,3500,3500,3500,0
|
|
20230620,190700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,190600,1126660595,3500,3500,3500,3500,0
|
|
20230620,190500,1126660595,3500,3500,3500,3500,0
|
|
20230620,190400,1126660595,3500,3500,3500,3500,0
|
|
20230620,190300,1126660595,3500,3500,3500,3500,0
|
|
20230620,190200,1126660595,3500,3500,3500,3500,0
|
|
20230620,190100,1126660595,3500,3500,3500,3500,0
|
|
20230620,190000,1126660595,3500,3500,3500,3500,0
|
|
20230620,185900,1126660595,3500,3500,3500,3500,0
|
|
20230620,185800,1126660595,3500,3500,3500,3500,0
|
|
20230620,185700,1126660595,3500,3500,3500,3500,0
|
|
20230620,185600,1126660595,3500,3500,3500,3500,0
|
|
20230620,185500,1126660595,3500,3500,3500,3500,0
|
|
20230620,185400,1126660595,3500,3500,3500,3500,0
|
|
20230620,185300,1126660595,3500,3500,3500,3500,0
|
|
20230620,185200,1126660595,3500,3500,3500,3500,0
|
|
20230620,185100,1126660595,3500,3500,3500,3500,0
|
|
20230620,185000,1126660595,3500,3500,3500,3500,0
|
|
20230620,184900,1126660595,3500,3500,3500,3500,0
|
|
20230620,184800,1126660595,3500,3500,3500,3500,0
|
|
20230620,184700,1126660595,3500,3500,3500,3500,0
|
|
20230620,184600,1126660595,3500,3500,3500,3500,0
|
|
20230620,184500,1126660595,3500,3500,3500,3500,0
|
|
20230620,184400,1126660595,3500,3500,3500,3500,0
|
|
20230620,184300,1126660595,3500,3500,3500,3500,0
|
|
20230620,184200,1126660595,3500,3500,3500,3500,0
|
|
20230620,184100,1126660595,3500,3500,3500,3500,0
|
|
20230620,184000,1126660595,3500,3500,3500,3500,0
|
|
20230620,183900,1126660595,3500,3500,3500,3500,0
|
|
20230620,183800,1126660595,3500,3500,3500,3500,0
|
|
20230620,183700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,183600,1126660595,3500,3500,3500,3500,0
|
|
20230620,183500,1126660595,3500,3500,3500,3500,0
|
|
20230620,183400,1126660595,3500,3500,3500,3500,0
|
|
20230620,183300,1126660595,3500,3500,3500,3500,0
|
|
20230620,183200,1126660595,3500,3500,3500,3500,0
|
|
20230620,183100,1126660595,3500,3500,3500,3500,0
|
|
20230620,183000,1126660595,3500,3500,3500,3500,0
|
|
20230620,182900,1126660595,3500,3500,3500,3500,0
|
|
20230620,182800,1126660595,3500,3500,3500,3500,0
|
|
20230620,182700,1126660595,3500,3500,3500,3500,0
|
|
20230620,182600,1126660595,3500,3500,3500,3500,0
|
|
20230620,182500,1126660595,3500,3500,3500,3500,0
|
|
20230620,182400,1126660595,3500,3500,3500,3500,0
|
|
20230620,182300,1126660595,3500,3500,3500,3500,0
|
|
20230620,182200,1126660595,3500,3500,3500,3500,0
|
|
20230620,182100,1126660595,3500,3500,3500,3500,0
|
|
20230620,182000,1126660595,3500,3500,3500,3500,0
|
|
20230620,181900,1126660595,3500,3500,3500,3500,0
|
|
20230620,181800,1126660595,3500,3500,3500,3500,0
|
|
20230620,181700,1126660595,3500,3500,3500,3500,0
|
|
20230620,181600,1126660595,3500,3500,3500,3500,0
|
|
20230620,181500,1126660595,3500,3500,3500,3500,0
|
|
20230620,181400,1126660595,3500,3500,3500,3500,0
|
|
20230620,181300,1126660595,3500,3500,3500,3500,0
|
|
20230620,181200,1126660595,3500,3500,3500,3500,0
|
|
20230620,181100,1126660595,3500,3500,3500,3500,0
|
|
20230620,181000,1126660595,3500,3500,3500,3500,0
|
|
20230620,180900,1126660595,3500,3500,3500,3500,0
|
|
20230620,180800,1126660595,3500,3500,3500,3500,0
|
|
20230620,180700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,180600,1126660595,3500,3500,3500,3500,0
|
|
20230620,180500,1126660595,3500,3500,3500,3500,0
|
|
20230620,180400,1126660595,3500,3500,3500,3500,0
|
|
20230620,180300,1126660595,3500,3500,3500,3500,0
|
|
20230620,180200,1126660595,3500,3500,3500,3500,0
|
|
20230620,180100,1126660595,3500,3500,3500,3500,0
|
|
20230620,180000,1126660595,3500,3500,3500,3500,0
|
|
20230620,175900,1126660595,3500,3500,3500,3500,0
|
|
20230620,175800,1126660595,3500,3500,3500,3500,0
|
|
20230620,175700,1126660595,3500,3500,3500,3500,0
|
|
20230620,175600,1126660595,3500,3500,3500,3500,0
|
|
20230620,175500,1126660595,3500,3500,3500,3500,0
|
|
20230620,175400,1126660595,3500,3500,3500,3500,0
|
|
20230620,175300,1126660595,3500,3500,3500,3500,0
|
|
20230620,175200,1126660595,3500,3500,3500,3500,0
|
|
20230620,175100,1126660595,3500,3500,3500,3500,0
|
|
20230620,175000,1126660595,3500,3500,3500,3500,0
|
|
20230620,174900,1126660595,3500,3500,3500,3500,0
|
|
20230620,174800,1126660595,3500,3500,3500,3500,0
|
|
20230620,174700,1126660595,3500,3500,3500,3500,0
|
|
20230620,174600,1126660595,3500,3500,3500,3500,0
|
|
20230620,174500,1126660595,3500,3500,3500,3500,0
|
|
20230620,174400,1126660595,3500,3500,3500,3500,0
|
|
20230620,174300,1126660595,3500,3500,3500,3500,0
|
|
20230620,174200,1126660595,3500,3500,3500,3500,0
|
|
20230620,174100,1126660595,3500,3500,3500,3500,0
|
|
20230620,174000,1126660595,3500,3500,3500,3500,0
|
|
20230620,173900,1126660595,3500,3500,3500,3500,0
|
|
20230620,173800,1126660595,3500,3500,3500,3500,0
|
|
20230620,173700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,173600,1126660595,3500,3500,3500,3500,0
|
|
20230620,173500,1126660595,3500,3500,3500,3500,0
|
|
20230620,173400,1126660595,3500,3500,3500,3500,0
|
|
20230620,173300,1126660595,3500,3500,3500,3500,0
|
|
20230620,173200,1126660595,3500,3500,3500,3500,0
|
|
20230620,173100,1126660595,3500,3500,3500,3500,0
|
|
20230620,173000,1126660595,3500,3500,3500,3500,0
|
|
20230620,172900,1126660595,3500,3500,3500,3500,0
|
|
20230620,172800,1126660595,3500,3500,3500,3500,0
|
|
20230620,172700,1126660595,3500,3500,3500,3500,0
|
|
20230620,172600,1126660595,3500,3500,3500,3500,0
|
|
20230620,172500,1126660595,3500,3500,3500,3500,0
|
|
20230620,172400,1126660595,3500,3500,3500,3500,0
|
|
20230620,172300,1126660595,3500,3500,3500,3500,0
|
|
20230620,172200,1126660595,3500,3500,3500,3500,0
|
|
20230620,172100,1126660595,3500,3500,3500,3500,0
|
|
20230620,172000,1126660595,3500,3500,3500,3500,0
|
|
20230620,171900,1126660595,3500,3500,3500,3500,0
|
|
20230620,171800,1126660595,3500,3500,3500,3500,0
|
|
20230620,171700,1126660595,3500,3500,3500,3500,0
|
|
20230620,171600,1126660595,3500,3500,3500,3500,0
|
|
20230620,171500,1126660595,3500,3500,3500,3500,0
|
|
20230620,171400,1126660595,3500,3500,3500,3500,0
|
|
20230620,171300,1126660595,3500,3500,3500,3500,0
|
|
20230620,171200,1126660595,3500,3500,3500,3500,0
|
|
20230620,171100,1126660595,3500,3500,3500,3500,0
|
|
20230620,171000,1126660595,3500,3500,3500,3500,0
|
|
20230620,170900,1126660595,3500,3500,3500,3500,0
|
|
20230620,170800,1126660595,3500,3500,3500,3500,0
|
|
20230620,170700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,170600,1126660595,3500,3500,3500,3500,0
|
|
20230620,170500,1126660595,3500,3500,3500,3500,0
|
|
20230620,170400,1126660595,3500,3500,3500,3500,0
|
|
20230620,170300,1126660595,3500,3500,3500,3500,0
|
|
20230620,170200,1126660595,3500,3500,3500,3500,0
|
|
20230620,170100,1126660595,3500,3500,3500,3500,0
|
|
20230620,170000,1126660595,3500,3500,3500,3500,0
|
|
20230620,165900,1126660595,3500,3500,3500,3500,0
|
|
20230620,165800,1126660595,3500,3500,3500,3500,0
|
|
20230620,165700,1126660595,3500,3500,3500,3500,0
|
|
20230620,165600,1126660595,3500,3500,3500,3500,0
|
|
20230620,165500,1126660595,3500,3500,3500,3500,0
|
|
20230620,165400,1126660595,3500,3500,3500,3500,0
|
|
20230620,165300,1126660595,3500,3500,3500,3500,0
|
|
20230620,165200,1126660595,3500,3500,3500,3500,0
|
|
20230620,165100,1126660595,3500,3500,3500,3500,0
|
|
20230620,165000,1126660595,3500,3500,3500,3500,0
|
|
20230620,164900,1126660595,3500,3500,3500,3500,0
|
|
20230620,164800,1126660595,3500,3500,3500,3500,0
|
|
20230620,164700,1126660595,3500,3500,3500,3500,0
|
|
20230620,164600,1126660595,3500,3500,3500,3500,0
|
|
20230620,164500,1126660595,3500,3500,3500,3500,0
|
|
20230620,164400,1126660595,3500,3500,3500,3500,0
|
|
20230620,164300,1126660595,3500,3500,3500,3500,0
|
|
20230620,164200,1126660595,3500,3500,3500,3500,0
|
|
20230620,164100,1126660595,3500,3500,3500,3500,0
|
|
20230620,164000,1126660595,3500,3500,3500,3500,0
|
|
20230620,163900,1126660595,3500,3500,3500,3500,0
|
|
20230620,163800,1126660595,3500,3500,3500,3500,0
|
|
20230620,163700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,163600,1126660595,3500,3500,3500,3500,0
|
|
20230620,163500,1126660595,3500,3500,3500,3500,0
|
|
20230620,163400,1126660595,3500,3500,3500,3500,0
|
|
20230620,163300,1126660595,3500,3500,3500,3500,0
|
|
20230620,163200,1126660595,3500,3500,3500,3500,0
|
|
20230620,163100,1126660595,3500,3500,3500,3500,0
|
|
20230620,163000,1126660595,3500,3500,3500,3500,0
|
|
20230620,162900,1126660595,3500,3500,3500,3500,0
|
|
20230620,162800,1126660595,3500,3500,3500,3500,0
|
|
20230620,162700,1126660595,3500,3500,3500,3500,0
|
|
20230620,162600,1126660595,3500,3500,3500,3500,0
|
|
20230620,162500,1126660595,3500,3500,3500,3500,0
|
|
20230620,162400,1126660595,3500,3500,3500,3500,0
|
|
20230620,162300,1126660595,3500,3500,3500,3500,0
|
|
20230620,162200,1126660595,3500,3500,3500,3500,0
|
|
20230620,162100,1126660595,3500,3500,3500,3500,0
|
|
20230620,162000,1126660595,3500,3500,3500,3500,0
|
|
20230620,161900,1126660595,3500,3500,3500,3500,0
|
|
20230620,161800,1126660595,3500,3500,3500,3500,0
|
|
20230620,161700,1126660595,3500,3500,3500,3500,0
|
|
20230620,161600,1126660595,3500,3500,3500,3500,0
|
|
20230620,161500,1126660595,3500,3500,3500,3500,0
|
|
20230620,161400,1126660595,3500,3500,3500,3500,0
|
|
20230620,161300,1126660595,3500,3500,3500,3500,0
|
|
20230620,161200,1126660595,3500,3500,3500,3500,0
|
|
20230620,161100,1126660595,3500,3500,3500,3500,0
|
|
20230620,161000,1126660595,3500,3500,3500,3500,0
|
|
20230620,160900,1126660595,3500,3500,3500,3500,0
|
|
20230620,160800,1126660595,3500,3500,3500,3500,0
|
|
20230620,160700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,160600,1126660595,3500,3500,3500,3500,0
|
|
20230620,160500,1126660595,3500,3500,3500,3500,0
|
|
20230620,160400,1126660595,3500,3500,3500,3500,0
|
|
20230620,160300,1126660595,3500,3500,3500,3500,0
|
|
20230620,160200,1126660595,3500,3500,3500,3500,0
|
|
20230620,160100,1126660595,3500,3500,3500,3500,0
|
|
20230620,160000,1126660595,3500,3500,3500,3500,0
|
|
20230620,155900,1126660595,3500,3500,3500,3500,0
|
|
20230620,155800,1126660595,3500,3500,3500,3500,0
|
|
20230620,155700,1126660595,3500,3500,3500,3500,0
|
|
20230620,155600,1126660595,3500,3500,3500,3500,0
|
|
20230620,155500,1126660595,3500,3500,3500,3500,0
|
|
20230620,155400,1126660595,3500,3500,3500,3500,0
|
|
20230620,155300,1126660595,3500,3500,3500,3500,0
|
|
20230620,155200,1126660595,3500,3500,3500,3500,0
|
|
20230620,155100,1126660595,3500,3500,3500,3500,0
|
|
20230620,155000,1126660595,3500,3500,3500,3500,0
|
|
20230620,154900,1126660595,3500,3500,3500,3500,0
|
|
20230620,154800,1126660595,3500,3500,3500,3500,0
|
|
20230620,154700,1126660595,3500,3500,3500,3500,0
|
|
20230620,154600,1126660595,3500,3500,3500,3500,0
|
|
20230620,154500,1126660595,3500,3500,3500,3500,0
|
|
20230620,154400,1126660595,3500,3500,3500,3500,0
|
|
20230620,154300,1126660595,3500,3500,3500,3500,0
|
|
20230620,154200,1126660595,3500,3500,3500,3500,0
|
|
20230620,154100,1126660595,3500,3500,3500,3500,0
|
|
20230620,154000,1126660595,3500,3500,3500,3500,0
|
|
20230620,153900,1126660595,3500,3500,3500,3500,0
|
|
20230620,153800,1126660595,3500,3500,3500,3500,0
|
|
20230620,153700,1126660595,3500,3500,3500,3500,3413
|
|
20230620,153600,1126660595,3500,3500,3500,3500,0
|
|
20230620,153500,1126660595,3500,3500,3500,3500,0
|
|
20230620,153400,1126660595,3500,3500,3500,3500,0
|
|
20230620,153300,1126660595,3500,3500,3500,3500,0
|
|
20230620,153200,1126660595,3500,3500,3500,3500,0
|
|
20230620,153100,1126660595,3500,3500,3500,3500,0
|
|
20230620,153000,1126660595,3500,3500,3500,3500,3413
|
|
20230620,152900,1114715095,3505,3505,3505,3505,0
|
|
20230620,152800,1114715095,3505,3505,3505,3505,0
|
|
20230620,152700,1114715095,3505,3505,3505,3505,0
|
|
20230620,152600,1114715095,3505,3505,3505,3505,0
|
|
20230620,152500,1114715095,3505,3505,3505,3505,0
|
|
20230620,152400,1114715095,3505,3505,3505,3505,0
|
|
20230620,152300,1114715095,3505,3505,3505,3505,0
|
|
20230620,152200,1114715095,3505,3505,3505,3505,0
|
|
20230620,152100,1114715095,3505,3505,3505,3505,0
|
|
20230620,152000,1114715095,3505,3505,3505,3505,0
|
|
20230620,151900,1114715095,3505,3495,3505,3495,3747
|
|
20230620,151800,1101604260,3490,3490,3490,3485,358
|
|
20230620,151700,1100356565,3490,3490,3490,3490,4
|
|
20230620,151600,1100342605,3490,3500,3500,3485,130
|
|
20230620,151500,1099888390,3485,3485,3485,3485,210
|
|
20230620,151400,1099156540,3490,3490,3490,3490,106
|
|
20230620,151300,1098786600,3490,3490,3490,3480,2035
|
|
20230620,151200,1091704450,3490,3485,3490,3480,1227
|
|
20230620,151100,1087429990,3490,3490,3490,3490,1
|
|
20230620,151000,1087426500,3500,3490,3500,3485,1982
|
|
20230620,150900,1080514020,3485,3485,3485,3485,144
|
|
20230620,150800,1080012180,3490,3490,3490,3490,704
|
|
20230620,150700,1077555220,3495,3495,3495,3495,131
|
|
20230620,150600,1077097375,3500,3500,3500,3500,0
|
|
20230620,150500,1077097375,3500,3500,3500,3500,2
|
|
20230620,150400,1077090375,3490,3490,3490,3490,0
|
|
20230620,150300,1077090375,3490,3490,3490,3490,50
|
|
20230620,150200,1076915875,3500,3500,3500,3500,10
|
|
20230620,150100,1076880875,3500,3495,3500,3495,339
|
|
20230620,150000,1075696065,3500,3500,3500,3500,9
|
|
20230620,145900,1075664565,3500,3500,3500,3500,10
|
|
20230620,145800,1075629565,3500,3500,3500,3500,0
|
|
20230620,145700,1075629565,3500,3500,3500,3500,100
|
|
20230620,145600,1075279565,3500,3500,3500,3500,0
|
|
20230620,145500,1075279565,3500,3500,3500,3500,0
|
|
20230620,145400,1075279565,3500,3500,3500,3500,10
|
|
20230620,145300,1075244565,3500,3500,3500,3500,1355
|
|
20230620,145200,1070502065,3500,3500,3500,3500,5
|
|
20230620,145100,1070484565,3500,3495,3500,3495,7624
|
|
20230620,145000,1043800820,3495,3495,3495,3495,401
|
|
20230620,144900,1042399325,3490,3485,3490,3485,3659
|
|
20230620,144800,1029644200,3485,3480,3485,3480,847
|
|
20230620,144700,1026695160,3475,3470,3475,3470,2856
|
|
20230620,144600,1016771810,3475,3475,3475,3475,8
|
|
20230620,144500,1016744010,3475,3475,3475,3475,1
|
|
20230620,144400,1016740535,3475,3475,3475,3475,0
|
|
20230620,144300,1016740535,3475,3475,3475,3475,120
|
|
20230620,144200,1016323535,3465,3465,3465,3465,276
|
|
20230620,144100,1015367195,3465,3465,3465,3465,55
|
|
20230620,144000,1015176620,3465,3470,3470,3465,799
|
|
20230620,143900,1012406900,3465,3465,3465,3465,0
|
|
20230620,143800,1012406900,3465,3465,3465,3465,0
|
|
20230620,143700,1012406900,3465,3465,3465,3465,400
|
|
20230620,143600,1011020900,3475,3465,3475,3465,580
|
|
20230620,143500,1009011000,3465,3470,3470,3465,1161
|
|
20230620,143400,1004987385,3465,3465,3480,3465,605
|
|
20230620,143300,1002891045,3465,3470,3475,3465,15500
|
|
20230620,143200,949166145,3470,3470,3470,3470,0
|
|
20230620,143100,949166145,3470,3480,3480,3470,410
|
|
20230620,143000,947741485,3480,3480,3480,3480,672
|
|
20230620,142900,945402925,3480,3480,3480,3480,1
|
|
20230620,142800,945399445,3480,3475,3480,3475,101
|
|
20230620,142700,945048465,3480,3475,3480,3475,4
|
|
20230620,142600,945034550,3470,3480,3480,3470,1012
|
|
20230620,142500,941518745,3480,3475,3480,3475,106
|
|
20230620,142400,941150375,3475,3480,3480,3475,4594
|
|
20230620,142300,925186205,3485,3485,3485,3485,0
|
|
20230620,142200,925186205,3485,3485,3485,3485,30
|
|
20230620,142100,925081655,3485,3475,3485,3475,200
|
|
20230620,142000,924385655,3475,3475,3475,3475,0
|
|
20230620,141900,924385655,3475,3475,3475,3475,0
|
|
20230620,141800,924385655,3475,3475,3475,3475,940
|
|
20230620,141700,921119155,3480,3480,3480,3480,200
|
|
20230620,141600,920423155,3480,3480,3480,3480,100
|
|
20230620,141500,920075155,3480,3475,3480,3475,2050
|
|
20230620,141400,912951155,3475,3475,3475,3475,709
|
|
20230620,141300,910487380,3480,3480,3480,3480,51
|
|
20230620,141200,910309900,3480,3480,3480,3480,57
|
|
20230620,141100,910111540,3480,3480,3480,3480,3
|
|
20230620,141000,910101100,3480,3480,3480,3480,1
|
|
20230620,140900,910097620,3480,3480,3480,3480,304
|
|
20230620,140800,909039700,3475,3475,3475,3475,0
|
|
20230620,140700,909039700,3475,3475,3475,3475,172
|
|
20230620,140600,908442000,3475,3480,3480,3475,700
|
|
20230620,140500,906006520,3480,3480,3480,3475,8122
|
|
20230620,140400,877751960,3480,3485,3485,3480,802
|
|
20230620,140300,874960990,3480,3480,3480,3480,730
|
|
20230620,140200,872420590,3480,3480,3480,3480,0
|
|
20230620,140100,872420590,3480,3480,3480,3480,2207
|
|
20230620,140000,864740230,3480,3485,3485,3480,58
|
|
20230620,135900,864538250,3485,3485,3485,3485,1
|
|
20230620,135800,864534765,3485,3485,3485,3485,7
|
|
20230620,135700,864510370,3485,3485,3485,3485,0
|
|
20230620,135600,864510370,3485,3485,3485,3485,0
|
|
20230620,135500,864510370,3485,3485,3485,3485,3500
|
|
20230620,135400,852312870,3485,3485,3485,3485,0
|
|
20230620,135300,852312870,3485,3485,3485,3485,0
|
|
20230620,135200,852312870,3485,3495,3500,3485,1360
|
|
20230620,135100,847559590,3490,3495,3495,3490,501
|
|
20230620,135000,845811095,3485,3485,3485,3485,71
|
|
20230620,134900,845563660,3485,3485,3485,3485,0
|
|
20230620,134800,845563660,3485,3495,3495,3485,281
|
|
20230620,134700,844584350,3490,3485,3490,3485,53
|
|
20230620,134600,844399630,3495,3490,3495,3490,160
|
|
20230620,134500,843840930,3495,3485,3495,3485,100
|
|
20230620,134400,843492230,3490,3490,3495,3490,56
|
|
20230620,134300,843296740,3490,3490,3490,3490,1
|
|
20230620,134200,843293250,3485,3485,3485,3485,200
|
|
20230620,134100,842596250,3485,3485,3485,3485,0
|
|
20230620,134000,842596250,3485,3485,3485,3485,0
|
|
20230620,133900,842596250,3485,3490,3490,3485,153
|
|
20230620,133800,842062545,3495,3485,3495,3480,2889
|
|
20230620,133700,831965890,3485,3485,3485,3480,1014
|
|
20230620,133600,828437100,3485,3485,3485,3485,5
|
|
20230620,133500,828419675,3485,3485,3485,3485,500
|
|
20230620,133400,826677175,3490,3495,3495,3490,3
|
|
20230620,133300,826666700,3485,3485,3485,3485,296
|
|
20230620,133200,825635140,3485,3485,3485,3485,102
|
|
20230620,133100,825279670,3485,3495,3495,3480,2656
|
|
20230620,133000,816030235,3485,3490,3495,3485,934
|
|
20230620,132900,812770175,3490,3490,3490,3490,17
|
|
20230620,132800,812710845,3495,3495,3495,3495,1
|
|
20230620,132700,812707350,3485,3485,3485,3485,5
|
|
20230620,132600,812689925,3485,3485,3485,3485,5
|
|
20230620,132500,812672500,3485,3485,3485,3485,0
|
|
20230620,132400,812672500,3485,3485,3485,3485,300
|
|
20230620,132300,811627000,3495,3490,3495,3490,71
|
|
20230620,132200,811378960,3495,3495,3495,3495,1
|
|
20230620,132100,811375465,3495,3495,3495,3495,30
|
|
20230620,132000,811270615,3495,3495,3495,3495,1
|
|
20230620,131900,811267120,3495,3495,3495,3495,2
|
|
20230620,131800,811260130,3495,3485,3495,3485,2298
|
|
20230620,131700,803242110,3485,3485,3485,3485,2099
|
|
20230620,131600,795927095,3485,3485,3485,3485,300
|
|
20230620,131500,794881595,3485,3490,3490,3485,7
|
|
20230620,131400,794857175,3490,3490,3490,3490,3624
|
|
20230620,131300,782209415,3490,3490,3490,3490,0
|
|
20230620,131200,782209415,3490,3490,3490,3490,0
|
|
20230620,131100,782209415,3490,3495,3495,3490,2004
|
|
20230620,131000,775215435,3495,3495,3495,3495,8
|
|
20230620,130900,775187475,3495,3495,3495,3495,1
|
|
20230620,130800,775183980,3495,3495,3495,3495,0
|
|
20230620,130700,775183980,3495,3495,3495,3495,13
|
|
20230620,130600,775138545,3495,3495,3495,3495,13
|
|
20230620,130500,775093110,3495,3495,3495,3495,600
|
|
20230620,130400,772996110,3500,3500,3500,3500,0
|
|
20230620,130300,772996110,3500,3500,3500,3500,0
|
|
20230620,130200,772996110,3500,3500,3500,3500,0
|
|
20230620,130100,772996110,3500,3500,3500,3500,5
|
|
20230620,130000,772978610,3500,3500,3500,3500,95
|
|
20230620,125900,772646110,3505,3505,3505,3505,0
|
|
20230620,125800,772646110,3505,3505,3505,3505,0
|
|
20230620,125700,772646110,3505,3505,3505,3505,1
|
|
20230620,125600,772642605,3500,3490,3500,3490,407
|
|
20230620,125500,771221175,3495,3495,3495,3495,104
|
|
20230620,125400,770857695,3495,3495,3495,3495,0
|
|
20230620,125300,770857695,3495,3495,3495,3495,800
|
|
20230620,125200,768061695,3495,3495,3495,3495,6
|
|
20230620,125100,768040725,3505,3505,3505,3505,0
|
|
20230620,125000,768040725,3505,3505,3505,3505,0
|
|
20230620,124900,768040725,3505,3505,3505,3505,6
|
|
20230620,124800,768019695,3490,3490,3490,3490,135
|
|
20230620,124700,767548545,3495,3495,3495,3495,0
|
|
20230620,124600,767548545,3495,3495,3495,3495,2
|
|
20230620,124500,767541555,3490,3490,3490,3490,0
|
|
20230620,124400,767541555,3490,3490,3490,3490,0
|
|
20230620,124300,767541555,3490,3500,3500,3490,612
|
|
20230620,124200,765403855,3500,3500,3500,3500,0
|
|
20230620,124100,765403855,3500,3500,3500,3500,46
|
|
20230620,124000,765242855,3500,3500,3500,3500,0
|
|
20230620,123900,765242855,3500,3500,3500,3500,64
|
|
20230620,123800,765018855,3495,3495,3495,3495,0
|
|
20230620,123700,765018855,3495,3495,3495,3495,0
|
|
20230620,123600,765018855,3495,3495,3495,3495,0
|
|
20230620,123500,765018855,3495,3495,3495,3495,0
|
|
20230620,123400,765018855,3495,3500,3500,3495,1628
|
|
20230620,123300,759328070,3500,3500,3500,3500,0
|
|
20230620,123200,759328070,3500,3500,3500,3500,52
|
|
20230620,123100,759146070,3500,3500,3500,3500,0
|
|
20230620,123000,759146070,3500,3500,3500,3500,0
|
|
20230620,122900,759146070,3500,3500,3500,3500,0
|
|
20230620,122800,759146070,3500,3500,3500,3500,0
|
|
20230620,122700,759146070,3500,3500,3500,3500,0
|
|
20230620,122600,759146070,3500,3500,3500,3500,500
|
|
20230620,122500,757396070,3510,3510,3510,3510,0
|
|
20230620,122400,757396070,3510,3510,3510,3510,10
|
|
20230620,122300,757360970,3510,3510,3510,3510,0
|
|
20230620,122200,757360970,3510,3510,3510,3510,2
|
|
20230620,122100,757353950,3500,3500,3500,3500,1027
|
|
20230620,122000,753759450,3510,3510,3510,3510,36
|
|
20230620,121900,753633090,3510,3510,3510,3510,1
|
|
20230620,121800,753629580,3500,3500,3500,3500,8
|
|
20230620,121700,753601580,3495,3495,3495,3495,1
|
|
20230620,121600,753598085,3500,3500,3500,3500,0
|
|
20230620,121500,753598085,3500,3500,3500,3500,0
|
|
20230620,121400,753598085,3500,3500,3500,3500,5
|
|
20230620,121300,753580585,3500,3500,3500,3500,1
|
|
20230620,121200,753577085,3495,3495,3495,3495,1
|
|
20230620,121100,753573590,3495,3495,3495,3495,0
|
|
20230620,121000,753573590,3495,3495,3495,3495,0
|
|
20230620,120900,753573590,3495,3495,3495,3495,0
|
|
20230620,120800,753573590,3495,3495,3495,3495,2
|
|
20230620,120700,753566600,3495,3495,3495,3495,0
|
|
20230620,120600,753566600,3495,3495,3495,3495,36
|
|
20230620,120500,753440780,3500,3500,3500,3500,186
|
|
20230620,120400,752789780,3500,3500,3500,3500,2
|
|
20230620,120300,752782780,3500,3495,3500,3495,120
|
|
20230620,120200,752362880,3500,3500,3500,3500,705
|
|
20230620,120100,749895380,3500,3500,3500,3500,5
|
|
20230620,120000,749877880,3500,3495,3500,3495,553
|
|
20230620,115900,747944975,3500,3500,3500,3500,0
|
|
20230620,115800,747944975,3500,3500,3500,3500,2
|
|
20230620,115700,747937975,3500,3500,3500,3500,0
|
|
20230620,115600,747937975,3500,3505,3505,3500,920
|
|
20230620,115500,744717970,3505,3500,3505,3500,12
|
|
20230620,115400,744675960,3500,3500,3500,3500,100
|
|
20230620,115300,744325960,3490,3490,3490,3490,300
|
|
20230620,115200,743278960,3495,3490,3495,3490,200
|
|
20230620,115100,742580460,3485,3485,3485,3485,30
|
|
20230620,115000,742475910,3485,3490,3490,3485,1550
|
|
20230620,114900,737071410,3490,3490,3490,3490,0
|
|
20230620,114800,737071410,3490,3490,3490,3490,0
|
|
20230620,114700,737071410,3490,3490,3490,3490,0
|
|
20230620,114600,737071410,3490,3490,3490,3490,0
|
|
20230620,114500,737071410,3490,3490,3490,3490,0
|
|
20230620,114400,737071410,3490,3500,3500,3490,1500
|
|
20230620,114300,731832970,3505,3505,3505,3505,0
|
|
20230620,114200,731832970,3505,3505,3505,3505,95
|
|
20230620,114100,731499995,3520,3520,3520,3520,0
|
|
20230620,114000,731499995,3520,3520,3520,3520,0
|
|
20230620,113900,731499995,3520,3520,3520,3520,1
|
|
20230620,113800,731496475,3510,3510,3510,3510,193
|
|
20230620,113700,730819045,3510,3510,3510,3510,0
|
|
20230620,113600,730819045,3510,3510,3510,3510,10
|
|
20230620,113500,730783945,3510,3510,3510,3510,24
|
|
20230620,113400,730699705,3520,3520,3520,3520,0
|
|
20230620,113300,730699705,3520,3520,3520,3520,0
|
|
20230620,113200,730699705,3520,3520,3520,3520,0
|
|
20230620,113100,730699705,3520,3520,3520,3520,500
|
|
20230620,113000,728939705,3520,3520,3520,3520,0
|
|
20230620,112900,728939705,3520,3510,3525,3510,9937
|
|
20230620,112800,694006410,3505,3490,3505,3490,7310
|
|
20230620,112700,668413800,3495,3495,3495,3495,2485
|
|
20230620,112600,659728725,3495,3495,3495,3495,1000
|
|
20230620,112500,656233725,3495,3495,3495,3495,88
|
|
20230620,112400,655926165,3490,3495,3495,3490,700
|
|
20230620,112300,653483160,3495,3495,3495,3495,975
|
|
20230620,112200,650075535,3495,3495,3495,3495,0
|
|
20230620,112100,650075535,3495,3490,3495,3490,42
|
|
20230620,112000,649928845,3495,3495,3495,3495,10
|
|
20230620,111900,649893895,3495,3495,3495,3495,1
|
|
20230620,111800,649890400,3495,3495,3495,3495,508
|
|
20230620,111700,648114940,3490,3490,3490,3490,2890
|
|
20230620,111600,638028840,3490,3490,3490,3490,100
|
|
20230620,111500,637679840,3490,3490,3490,3490,50
|
|
20230620,111400,637505340,3490,3490,3490,3490,25
|
|
20230620,111300,637418090,3490,3485,3490,3485,1176
|
|
20230620,111200,633319695,3485,3485,3485,3485,231
|
|
20230620,111100,632514660,3485,3485,3485,3485,551
|
|
20230620,111000,630594425,3485,3485,3485,3485,2
|
|
20230620,110900,630587455,3485,3485,3485,3485,38
|
|
20230620,110800,630455025,3485,3485,3485,3485,724
|
|
20230620,110700,627931885,3485,3485,3485,3485,1402
|
|
20230620,110600,623045915,3490,3490,3490,3490,14
|
|
20230620,110500,622997055,3480,3480,3480,3480,40
|
|
20230620,110400,622857855,3485,3480,3485,3480,25
|
|
20230620,110300,622770830,3480,3480,3480,3475,2041
|
|
20230620,110200,615668365,3480,3475,3480,3475,4078
|
|
20230620,110100,601487315,3475,3485,3485,3475,446
|
|
20230620,110000,599933955,3490,3485,3490,3485,22
|
|
20230620,105900,599857185,3485,3485,3485,3480,144
|
|
20230620,105800,599356020,3485,3480,3485,3480,280
|
|
20230620,105700,598381605,3480,3480,3480,3475,5184
|
|
20230620,105600,580363705,3480,3480,3480,3480,5
|
|
20230620,105500,580346305,3475,3480,3480,3475,306
|
|
20230620,105400,579282925,3480,3490,3490,3480,2222
|
|
20230620,105300,571545670,3490,3480,3490,3480,602
|
|
20230620,105200,569450690,3490,3490,3490,3490,0
|
|
20230620,105100,569450690,3490,3490,3490,3490,4
|
|
20230620,105000,569436730,3485,3490,3490,3485,227
|
|
20230620,104900,568645500,3490,3490,3490,3490,0
|
|
20230620,104800,568645500,3490,3480,3490,3480,406
|
|
20230620,104700,567231560,3480,3485,3485,3480,2299
|
|
20230620,104600,559230640,3485,3485,3485,3485,70
|
|
20230620,104500,558986690,3480,3480,3480,3480,0
|
|
20230620,104400,558986690,3480,3480,3480,3480,0
|
|
20230620,104300,558986690,3480,3480,3480,3480,0
|
|
20230620,104200,558986690,3480,3480,3480,3480,201
|
|
20230620,104100,558287210,3480,3480,3480,3480,8
|
|
20230620,104000,558259370,3475,3475,3475,3475,2166
|
|
20230620,103900,550732520,3475,3475,3475,3475,510
|
|
20230620,103800,548960270,3480,3490,3490,3475,13252
|
|
20230620,103700,502863935,3485,3490,3490,3480,832
|
|
20230620,103600,499964495,3485,3485,3490,3485,1123
|
|
20230620,103500,496050575,3490,3490,3490,3485,2976
|
|
20230620,103400,485665890,3490,3485,3490,3485,157
|
|
20230620,103300,485118715,3485,3485,3485,3485,146
|
|
20230620,103200,484609905,3485,3485,3485,3485,0
|
|
20230620,103100,484609905,3485,3485,3485,3485,1
|
|
20230620,103000,484606420,3485,3485,3490,3485,40
|
|
20230620,102900,484466920,3490,3485,3490,3485,526
|
|
20230620,102800,482633735,3480,3480,3480,3480,0
|
|
20230620,102700,482633735,3480,3480,3480,3480,0
|
|
20230620,102600,482633735,3480,3490,3490,3480,229
|
|
20230620,102500,481836795,3490,3490,3490,3490,1
|
|
20230620,102400,481833305,3490,3490,3490,3490,44
|
|
20230620,102300,481679745,3485,3485,3485,3485,3071
|
|
20230620,102200,470977310,3490,3490,3490,3490,0
|
|
20230620,102100,470977310,3490,3495,3495,3490,370
|
|
20230620,102000,469685510,3495,3490,3495,3490,1487
|
|
20230620,101900,464493375,3485,3485,3485,3485,30
|
|
20230620,101800,464388825,3485,3490,3490,3485,80
|
|
20230620,101700,464109975,3490,3490,3490,3490,4
|
|
20230620,101600,464096015,3485,3490,3490,3485,6001
|
|
20230620,101500,443177545,3495,3495,3495,3490,138
|
|
20230620,101400,442695585,3490,3490,3490,3490,3150
|
|
20230620,101300,431702085,3495,3495,3495,3495,0
|
|
20230620,101200,431702085,3495,3495,3495,3495,34
|
|
20230620,101100,431583255,3495,3495,3495,3495,1093
|
|
20230620,101000,427763220,3495,3495,3495,3495,2086
|
|
20230620,100900,420472650,3490,3505,3505,3490,4338
|
|
20230620,100800,405299455,3505,3505,3505,3505,200
|
|
20230620,100700,404598455,3505,3510,3510,3500,116
|
|
20230620,100600,404191405,3510,3515,3515,3510,91
|
|
20230620,100500,403871745,3515,3515,3515,3515,36
|
|
20230620,100400,403745205,3510,3510,3510,3510,50
|
|
20230620,100300,403569705,3510,3500,3510,3500,171
|
|
20230620,100200,402971185,3500,3500,3505,3500,4267
|
|
20230620,100100,388027285,3500,3500,3500,3500,3
|
|
20230620,100000,388016785,3500,3495,3500,3495,129
|
|
20230620,095900,387565290,3495,3495,3495,3495,1311
|
|
20230620,095800,382983345,3490,3490,3490,3490,4474
|
|
20230620,095700,367369085,3485,3485,3485,3485,315
|
|
20230620,095600,366271310,3485,3490,3490,3485,110
|
|
20230620,095500,365887460,3485,3485,3485,3485,842
|
|
20230620,095400,362953090,3490,3490,3490,3490,137
|
|
20230620,095300,362474960,3485,3485,3490,3485,1099
|
|
20230620,095200,358644790,3495,3490,3495,3485,1201
|
|
20230620,095100,354458795,3495,3490,3495,3490,340
|
|
20230620,095000,353270710,3500,3500,3500,3500,1
|
|
20230620,094900,353267210,3500,3480,3500,3480,413
|
|
20230620,094800,351829640,3480,3480,3500,3480,355
|
|
20230620,094700,350594160,3480,3485,3485,3480,6500
|
|
20230620,094600,327973700,3490,3480,3490,3480,2498
|
|
20230620,094500,319271160,3480,3480,3485,3480,4449
|
|
20230620,094400,303776430,3480,3480,3480,3480,1054
|
|
20230620,094300,300108510,3480,3480,3480,3480,2102
|
|
20230620,094200,292793550,3480,3480,3490,3480,3940
|
|
20230620,094100,279081650,3480,3480,3480,3480,1165
|
|
20230620,094000,275027450,3480,3485,3485,3480,2848
|
|
20230620,093900,265107890,3485,3490,3500,3485,2279
|
|
20230620,093800,257163290,3490,3490,3500,3485,2913
|
|
20230620,093700,247001420,3490,3490,3490,3490,713
|
|
20230620,093600,244513050,3480,3480,3480,3480,1354
|
|
20230620,093500,239801130,3480,3500,3505,3480,6067
|
|
20230620,093400,218676320,3485,3490,3505,3485,1985
|
|
20230620,093300,211744975,3500,3500,3500,3480,7232
|
|
20230620,093200,186540340,3495,3520,3520,3495,21577
|
|
20230620,093100,110914130,3510,3525,3525,3510,3178
|
|
20230620,093000,99737610,3525,3530,3530,3520,550
|
|
20230620,092900,97797420,3530,3530,3530,3530,102
|
|
20230620,092800,97437360,3530,3530,3530,3530,47
|
|
20230620,092700,97271450,3520,3520,3535,3515,1121
|
|
20230620,092600,93329580,3520,3525,3525,3520,744
|
|
20230620,092500,90710620,3535,3535,3535,3535,1
|
|
20230620,092400,90707085,3515,3525,3525,3515,3158
|
|
20230620,092300,79595825,3525,3525,3525,3525,553
|
|
20230620,092200,77646500,3525,3525,3525,3525,0
|
|
20230620,092100,77646500,3525,3525,3525,3525,507
|
|
20230620,092000,75859325,3530,3530,3530,3530,43
|
|
20230620,091900,75707535,3520,3530,3530,3520,743
|
|
20230620,091800,73088260,3530,3530,3530,3530,202
|
|
20230620,091700,72375200,3530,3525,3530,3525,116
|
|
20230620,091600,71966000,3525,3530,3530,3520,6291
|
|
20230620,091500,49795190,3530,3530,3530,3530,496
|
|
20230620,091400,48044310,3540,3540,3540,3530,245
|
|
20230620,091300,47179010,3540,3535,3540,3530,460
|
|
20230620,091200,45553825,3525,3540,3540,3525,1728
|
|
20230620,091100,39453195,3555,3555,3555,3555,9
|
|
20230620,091000,39421200,3535,3545,3550,3535,1384
|
|
20230620,090900,34521185,3550,3550,3550,3550,2
|
|
20230620,090800,34514085,3550,3550,3550,3550,554
|
|
20230620,090700,32547385,3550,3550,3550,3550,56
|
|
20230620,090600,32348585,3550,3550,3550,3550,1525
|
|
20230620,090500,26934835,3550,3560,3560,3550,2166
|
|
20230620,090400,19240145,3560,3555,3560,3555,368
|
|
20230620,090300,17930150,3560,3565,3565,3560,2207
|
|
20230620,090200,10073005,3565,3550,3565,3550,395
|
|
20230620,090100,8667060,3545,3560,3560,3545,128
|
|
20230620,090000,8213195,3545,3550,3560,3545,2315
|