596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185300,2183852895,3615,3615,3615,3615,23519
|
|
20230605,185200,2183852895,3615,3615,3615,3615,0
|
|
20230605,185100,2183852895,3615,3615,3615,3615,0
|
|
20230605,185000,2183852895,3615,3615,3615,3615,0
|
|
20230605,184900,2183852895,3615,3615,3615,3615,0
|
|
20230605,184800,2183852895,3615,3615,3615,3615,0
|
|
20230605,184700,2183852895,3615,3615,3615,3615,0
|
|
20230605,184600,2183852895,3615,3615,3615,3615,0
|
|
20230605,184500,2183852895,3615,3615,3615,3615,0
|
|
20230605,184400,2183852895,3615,3615,3615,3615,0
|
|
20230605,184300,2183852895,3615,3615,3615,3615,0
|
|
20230605,184200,2183852895,3615,3615,3615,3615,0
|
|
20230605,184100,2183852895,3615,3615,3615,3615,0
|
|
20230605,184000,2183852895,3615,3615,3615,3615,0
|
|
20230605,183900,2183852895,3615,3615,3615,3615,0
|
|
20230605,183800,2183852895,3615,3615,3615,3615,0
|
|
20230605,183700,2183852895,3615,3615,3615,3615,0
|
|
20230605,183600,2183852895,3615,3615,3615,3615,0
|
|
20230605,183500,2183852895,3615,3615,3615,3615,0
|
|
20230605,183400,2183852895,3615,3615,3615,3615,0
|
|
20230605,183300,2183852895,3615,3615,3615,3615,0
|
|
20230605,183200,2183852895,3615,3615,3615,3615,0
|
|
20230605,183100,2183852895,3615,3615,3615,3615,0
|
|
20230605,183000,2183852895,3615,3615,3615,3615,0
|
|
20230605,182900,2183852895,3615,3615,3615,3615,0
|
|
20230605,182800,2183852895,3615,3615,3615,3615,0
|
|
20230605,182700,2183852895,3615,3615,3615,3615,0
|
|
20230605,182600,2183852895,3615,3615,3615,3615,0
|
|
20230605,182500,2183852895,3615,3615,3615,3615,0
|
|
20230605,182400,2183852895,3615,3615,3615,3615,0
|
|
20230605,182300,2183852895,3615,3615,3615,3615,23519
|
|
20230605,182200,2183852895,3615,3615,3615,3615,0
|
|
20230605,182100,2183852895,3615,3615,3615,3615,0
|
|
20230605,182000,2183852895,3615,3615,3615,3615,0
|
|
20230605,181900,2183852895,3615,3615,3615,3615,0
|
|
20230605,181800,2183852895,3615,3615,3615,3615,0
|
|
20230605,181700,2183852895,3615,3615,3615,3615,0
|
|
20230605,181600,2183852895,3615,3615,3615,3615,0
|
|
20230605,181500,2183852895,3615,3615,3615,3615,0
|
|
20230605,181400,2183852895,3615,3615,3615,3615,0
|
|
20230605,181300,2183852895,3615,3615,3615,3615,0
|
|
20230605,181200,2183852895,3615,3615,3615,3615,0
|
|
20230605,181100,2183852895,3615,3615,3615,3615,0
|
|
20230605,181000,2183852895,3615,3615,3615,3615,0
|
|
20230605,180900,2183852895,3615,3615,3615,3615,0
|
|
20230605,180800,2183852895,3615,3615,3615,3615,0
|
|
20230605,180700,2183852895,3615,3615,3615,3615,0
|
|
20230605,180600,2183852895,3615,3615,3615,3615,0
|
|
20230605,180500,2183852895,3615,3615,3615,3615,0
|
|
20230605,180400,2183852895,3615,3615,3615,3615,0
|
|
20230605,180300,2183852895,3615,3615,3615,3615,0
|
|
20230605,180200,2183852895,3615,3615,3615,3615,0
|
|
20230605,180100,2183852895,3615,3615,3615,3615,0
|
|
20230605,180000,2183852895,3615,3615,3615,3615,0
|
|
20230605,175900,2183852895,3615,3615,3615,3615,0
|
|
20230605,175800,2183852895,3615,3615,3615,3615,0
|
|
20230605,175700,2183852895,3615,3615,3615,3615,0
|
|
20230605,175600,2183852895,3615,3615,3615,3615,0
|
|
20230605,175500,2183852895,3615,3615,3615,3615,0
|
|
20230605,175400,2183852895,3615,3615,3615,3615,0
|
|
20230605,175300,2183852895,3615,3615,3615,3615,23519
|
|
20230605,175200,2183852895,3615,3615,3615,3615,0
|
|
20230605,175100,2183852895,3615,3615,3615,3615,0
|
|
20230605,175000,2183852895,3615,3615,3615,3615,0
|
|
20230605,174900,2183852895,3615,3615,3615,3615,0
|
|
20230605,174800,2183852895,3615,3615,3615,3615,0
|
|
20230605,174700,2183852895,3615,3615,3615,3615,0
|
|
20230605,174600,2183852895,3615,3615,3615,3615,0
|
|
20230605,174500,2183852895,3615,3615,3615,3615,0
|
|
20230605,174400,2183852895,3615,3615,3615,3615,0
|
|
20230605,174300,2183852895,3615,3615,3615,3615,0
|
|
20230605,174200,2183852895,3615,3615,3615,3615,0
|
|
20230605,174100,2183852895,3615,3615,3615,3615,0
|
|
20230605,174000,2183852895,3615,3615,3615,3615,0
|
|
20230605,173900,2183852895,3615,3615,3615,3615,0
|
|
20230605,173800,2183852895,3615,3615,3615,3615,0
|
|
20230605,173700,2183852895,3615,3615,3615,3615,0
|
|
20230605,173600,2183852895,3615,3615,3615,3615,0
|
|
20230605,173500,2183852895,3615,3615,3615,3615,0
|
|
20230605,173400,2183852895,3615,3615,3615,3615,0
|
|
20230605,173300,2183852895,3615,3615,3615,3615,0
|
|
20230605,173200,2183852895,3615,3615,3615,3615,0
|
|
20230605,173100,2183852895,3615,3615,3615,3615,0
|
|
20230605,173000,2183852895,3615,3615,3615,3615,0
|
|
20230605,172900,2183852895,3615,3615,3615,3615,0
|
|
20230605,172800,2183852895,3615,3615,3615,3615,0
|
|
20230605,172700,2183852895,3615,3615,3615,3615,0
|
|
20230605,172600,2183852895,3615,3615,3615,3615,0
|
|
20230605,172500,2183852895,3615,3615,3615,3615,0
|
|
20230605,172400,2183852895,3615,3615,3615,3615,0
|
|
20230605,172300,2183852895,3615,3615,3615,3615,23519
|
|
20230605,172200,2183852895,3615,3615,3615,3615,0
|
|
20230605,172100,2183852895,3615,3615,3615,3615,0
|
|
20230605,172000,2183852895,3615,3615,3615,3615,0
|
|
20230605,171900,2183852895,3615,3615,3615,3615,0
|
|
20230605,171800,2183852895,3615,3615,3615,3615,0
|
|
20230605,171700,2183852895,3615,3615,3615,3615,0
|
|
20230605,171600,2183852895,3615,3615,3615,3615,0
|
|
20230605,171500,2183852895,3615,3615,3615,3615,0
|
|
20230605,171400,2183852895,3615,3615,3615,3615,0
|
|
20230605,171300,2183852895,3615,3615,3615,3615,0
|
|
20230605,171200,2183852895,3615,3615,3615,3615,0
|
|
20230605,171100,2183852895,3615,3615,3615,3615,0
|
|
20230605,171000,2183852895,3615,3615,3615,3615,0
|
|
20230605,170900,2183852895,3615,3615,3615,3615,0
|
|
20230605,170800,2183852895,3615,3615,3615,3615,0
|
|
20230605,170700,2183852895,3615,3615,3615,3615,0
|
|
20230605,170600,2183852895,3615,3615,3615,3615,0
|
|
20230605,170500,2183852895,3615,3615,3615,3615,0
|
|
20230605,170400,2183852895,3615,3615,3615,3615,0
|
|
20230605,170300,2183852895,3615,3615,3615,3615,0
|
|
20230605,170200,2183852895,3615,3615,3615,3615,0
|
|
20230605,170100,2183852895,3615,3615,3615,3615,0
|
|
20230605,170000,2183852895,3615,3615,3615,3615,0
|
|
20230605,165900,2183852895,3615,3615,3615,3615,0
|
|
20230605,165800,2183852895,3615,3615,3615,3615,0
|
|
20230605,165700,2183852895,3615,3615,3615,3615,0
|
|
20230605,165600,2183852895,3615,3615,3615,3615,0
|
|
20230605,165500,2183852895,3615,3615,3615,3615,0
|
|
20230605,165400,2183852895,3615,3615,3615,3615,0
|
|
20230605,165300,2183852895,3615,3615,3615,3615,23519
|
|
20230605,165200,2183852895,3615,3615,3615,3615,0
|
|
20230605,165100,2183852895,3615,3615,3615,3615,0
|
|
20230605,165000,2183852895,3615,3615,3615,3615,0
|
|
20230605,164900,2183852895,3615,3615,3615,3615,0
|
|
20230605,164800,2183852895,3615,3615,3615,3615,0
|
|
20230605,164700,2183852895,3615,3615,3615,3615,0
|
|
20230605,164600,2183852895,3615,3615,3615,3615,0
|
|
20230605,164500,2183852895,3615,3615,3615,3615,0
|
|
20230605,164400,2183852895,3615,3615,3615,3615,0
|
|
20230605,164300,2183852895,3615,3615,3615,3615,0
|
|
20230605,164200,2183852895,3615,3615,3615,3615,0
|
|
20230605,164100,2183852895,3615,3615,3615,3615,0
|
|
20230605,164000,2183852895,3615,3615,3615,3615,0
|
|
20230605,163900,2183852895,3615,3615,3615,3615,0
|
|
20230605,163800,2183852895,3615,3615,3615,3615,0
|
|
20230605,163700,2183852895,3615,3615,3615,3615,0
|
|
20230605,163600,2183852895,3615,3615,3615,3615,0
|
|
20230605,163500,2183852895,3615,3615,3615,3615,0
|
|
20230605,163400,2183852895,3615,3615,3615,3615,0
|
|
20230605,163300,2183852895,3615,3615,3615,3615,0
|
|
20230605,163200,2183852895,3615,3615,3615,3615,0
|
|
20230605,163100,2183852895,3615,3615,3615,3615,0
|
|
20230605,163000,2183852895,3615,3615,3615,3615,0
|
|
20230605,162900,2183852895,3615,3615,3615,3615,0
|
|
20230605,162800,2183852895,3615,3615,3615,3615,0
|
|
20230605,162700,2183852895,3615,3615,3615,3615,0
|
|
20230605,162600,2183852895,3615,3615,3615,3615,0
|
|
20230605,162500,2183852895,3615,3615,3615,3615,0
|
|
20230605,162400,2183852895,3615,3615,3615,3615,0
|
|
20230605,162300,2183852895,3615,3615,3615,3615,23519
|
|
20230605,162200,2183852895,3615,3615,3615,3615,0
|
|
20230605,162100,2183852895,3615,3615,3615,3615,0
|
|
20230605,162000,2183852895,3615,3615,3615,3615,0
|
|
20230605,161900,2183852895,3615,3615,3615,3615,0
|
|
20230605,161800,2183852895,3615,3615,3615,3615,0
|
|
20230605,161700,2183852895,3615,3615,3615,3615,0
|
|
20230605,161600,2183852895,3615,3615,3615,3615,0
|
|
20230605,161500,2183852895,3615,3615,3615,3615,0
|
|
20230605,161400,2183852895,3615,3615,3615,3615,0
|
|
20230605,161300,2183852895,3615,3615,3615,3615,0
|
|
20230605,161200,2183852895,3615,3615,3615,3615,0
|
|
20230605,161100,2183852895,3615,3615,3615,3615,0
|
|
20230605,161000,2183852895,3615,3615,3615,3615,0
|
|
20230605,160900,2183852895,3615,3615,3615,3615,0
|
|
20230605,160800,2183852895,3615,3615,3615,3615,0
|
|
20230605,160700,2183852895,3615,3615,3615,3615,0
|
|
20230605,160600,2183852895,3615,3615,3615,3615,0
|
|
20230605,160500,2183852895,3615,3615,3615,3615,0
|
|
20230605,160400,2183852895,3615,3615,3615,3615,0
|
|
20230605,160300,2183852895,3615,3615,3615,3615,0
|
|
20230605,160200,2183852895,3615,3615,3615,3615,0
|
|
20230605,160100,2183852895,3615,3615,3615,3615,0
|
|
20230605,160000,2183852895,3615,3615,3615,3615,0
|
|
20230605,155900,2183852895,3615,3615,3615,3615,0
|
|
20230605,155800,2183852895,3615,3615,3615,3615,0
|
|
20230605,155700,2183852895,3615,3615,3615,3615,0
|
|
20230605,155600,2183852895,3615,3615,3615,3615,0
|
|
20230605,155500,2183852895,3615,3615,3615,3615,0
|
|
20230605,155400,2183852895,3615,3615,3615,3615,0
|
|
20230605,155300,2183852895,3615,3615,3615,3615,23519
|
|
20230605,155200,2183852895,3615,3615,3615,3615,0
|
|
20230605,155100,2183852895,3615,3615,3615,3615,0
|
|
20230605,155000,2183852895,3615,3615,3615,3615,0
|
|
20230605,154900,2183852895,3615,3615,3615,3615,0
|
|
20230605,154800,2183852895,3615,3615,3615,3615,0
|
|
20230605,154700,2183852895,3615,3615,3615,3615,0
|
|
20230605,154600,2183852895,3615,3615,3615,3615,0
|
|
20230605,154500,2183852895,3615,3615,3615,3615,0
|
|
20230605,154400,2183852895,3615,3615,3615,3615,0
|
|
20230605,154300,2183852895,3615,3615,3615,3615,0
|
|
20230605,154200,2183852895,3615,3615,3615,3615,0
|
|
20230605,154100,2183852895,3615,3615,3615,3615,0
|
|
20230605,154000,2183852895,3615,3615,3615,3615,0
|
|
20230605,153900,2183852895,3615,3615,3615,3615,0
|
|
20230605,153800,2183852895,3615,3615,3615,3615,0
|
|
20230605,153700,2183852895,3615,3615,3615,3615,0
|
|
20230605,153600,2183852895,3615,3615,3615,3615,0
|
|
20230605,153500,2183852895,3615,3615,3615,3615,0
|
|
20230605,153400,2183852895,3615,3615,3615,3615,0
|
|
20230605,153300,2183852895,3615,3615,3615,3615,0
|
|
20230605,153200,2183852895,3615,3615,3615,3615,0
|
|
20230605,153100,2183852895,3615,3615,3615,3615,0
|
|
20230605,153000,2183852895,3615,3615,3615,3615,23519
|
|
20230605,152900,2098831710,3585,3585,3585,3585,0
|
|
20230605,152800,2098831710,3585,3585,3585,3585,0
|
|
20230605,152700,2098831710,3585,3585,3585,3585,0
|
|
20230605,152600,2098831710,3585,3585,3585,3585,0
|
|
20230605,152500,2098831710,3585,3585,3585,3585,0
|
|
20230605,152400,2098831710,3585,3585,3585,3585,0
|
|
20230605,152300,2098831710,3585,3585,3585,3585,0
|
|
20230605,152200,2098831710,3585,3585,3585,3585,0
|
|
20230605,152100,2098831710,3585,3585,3585,3585,0
|
|
20230605,152000,2098831710,3585,3585,3585,3585,0
|
|
20230605,151900,2098831710,3585,3555,3585,3555,12932
|
|
20230605,151800,2052663445,3555,3555,3555,3555,62
|
|
20230605,151700,2052443035,3545,3550,3550,3545,5476
|
|
20230605,151600,2033004240,3550,3550,3550,3550,100
|
|
20230605,151500,2032649240,3550,3550,3550,3550,370
|
|
20230605,151400,2031335740,3555,3550,3555,3550,192
|
|
20230605,151300,2030654135,3550,3545,3550,3545,2498
|
|
20230605,151200,2021796235,3550,3545,3550,3540,4416
|
|
20230605,151100,2006155780,3545,3550,3550,3545,2106
|
|
20230605,151000,1998687085,3550,3555,3555,3545,483
|
|
20230605,150900,1996973585,3545,3550,3550,3545,439
|
|
20230605,150800,1995416080,3550,3555,3555,3550,502
|
|
20230605,150700,1993633975,3545,3550,3550,3545,9713
|
|
20230605,150600,1959167840,3555,3550,3555,3550,346
|
|
20230605,150500,1957939510,3550,3550,3550,3550,2
|
|
20230605,150400,1957932410,3550,3555,3555,3550,136
|
|
20230605,150300,1957449065,3550,3555,3555,3550,87
|
|
20230605,150200,1957140190,3555,3555,3555,3555,5
|
|
20230605,150100,1957122415,3555,3555,3555,3550,1282
|
|
20230605,150000,1952569905,3555,3550,3555,3550,775
|
|
20230605,145900,1949818630,3550,3550,3550,3550,200
|
|
20230605,145800,1949108630,3555,3550,3555,3550,551
|
|
20230605,145700,1947152575,3550,3550,3550,3550,1
|
|
20230605,145600,1947149025,3550,3550,3555,3550,207
|
|
20230605,145500,1946413925,3560,3560,3565,3550,283
|
|
20230605,145400,1945406275,3565,3565,3565,3565,100
|
|
20230605,145300,1945049775,3565,3565,3565,3565,1000
|
|
20230605,145200,1941484775,3565,3565,3565,3565,0
|
|
20230605,145100,1941484775,3565,3570,3570,3565,9
|
|
20230605,145000,1941452670,3570,3560,3570,3560,672
|
|
20230605,144900,1939060330,3570,3555,3570,3550,3312
|
|
20230605,144800,1927298415,3555,3555,3560,3555,1111
|
|
20230605,144700,1923348805,3555,3555,3555,3555,1182
|
|
20230605,144600,1919146795,3560,3560,3560,3560,7250
|
|
20230605,144500,1893336795,3570,3570,3570,3565,5
|
|
20230605,144400,1893318955,3565,3565,3565,3565,38
|
|
20230605,144300,1893183485,3570,3565,3570,3560,879
|
|
20230605,144200,1890050835,3560,3570,3570,3560,223
|
|
20230605,144100,1889254750,3565,3565,3570,3565,337
|
|
20230605,144000,1888053085,3570,3565,3570,3565,33
|
|
20230605,143900,1887935435,3565,3570,3570,3565,48
|
|
20230605,143800,1887764265,3570,3565,3570,3565,615
|
|
20230605,143700,1885571730,3560,3565,3565,3560,413
|
|
20230605,143600,1884101350,3565,3565,3565,3560,11
|
|
20230605,143500,1884062160,3565,3560,3565,3560,9
|
|
20230605,143400,1884030110,3560,3565,3565,3560,125
|
|
20230605,143300,1883585060,3565,3565,3565,3565,5
|
|
20230605,143200,1883567235,3560,3560,3560,3560,8
|
|
20230605,143100,1883538755,3560,3560,3560,3560,10
|
|
20230605,143000,1883503155,3565,3565,3565,3565,211
|
|
20230605,142900,1882750940,3565,3565,3565,3565,78
|
|
20230605,142800,1882472870,3560,3565,3565,3560,64
|
|
20230605,142700,1882244850,3570,3570,3570,3570,0
|
|
20230605,142600,1882244850,3570,3565,3570,3565,11
|
|
20230605,142500,1882205630,3565,3565,3565,3560,143
|
|
20230605,142400,1881696535,3560,3565,3565,3560,14
|
|
20230605,142300,1881646690,3565,3560,3570,3560,309
|
|
20230605,142200,1880546615,3560,3565,3570,3560,62
|
|
20230605,142100,1880325585,3565,3565,3570,3565,50
|
|
20230605,142000,1880147330,3570,3560,3570,3560,1013
|
|
20230605,141900,1876536035,3565,3565,3565,3565,286
|
|
20230605,141800,1875516445,3565,3560,3565,3560,83
|
|
20230605,141700,1875220615,3565,3565,3565,3560,117
|
|
20230605,141600,1874803570,3565,3565,3565,3560,163
|
|
20230605,141500,1874222990,3560,3565,3565,3560,57
|
|
20230605,141400,1874019795,3565,3565,3565,3565,2
|
|
20230605,141300,1874012665,3560,3560,3560,3560,10
|
|
20230605,141200,1873977065,3555,3555,3555,3555,121
|
|
20230605,141100,1873546910,3555,3555,3555,3555,1554
|
|
20230605,141000,1868022440,3555,3560,3560,3555,34
|
|
20230605,140900,1867901550,3560,3555,3560,3555,9
|
|
20230605,140800,1867869520,3560,3555,3560,3555,42
|
|
20230605,140700,1867720015,3560,3555,3560,3555,2025
|
|
20230605,140600,1860516140,3555,3565,3565,3555,91
|
|
20230605,140500,1860192450,3565,3560,3565,3560,29
|
|
20230605,140400,1860089080,3565,3555,3565,3555,1089
|
|
20230605,140300,1856212240,3560,3555,3560,3555,368
|
|
20230605,140200,1854903740,3555,3555,3560,3555,16
|
|
20230605,140100,1854846855,3555,3555,3560,3555,105
|
|
20230605,140000,1854473095,3555,3555,3555,3550,135
|
|
20230605,135900,1853993320,3555,3555,3555,3555,1
|
|
20230605,135800,1853989765,3555,3555,3555,3555,408
|
|
20230605,135700,1852539325,3555,3555,3555,3555,1114
|
|
20230605,135600,1848579055,3555,3555,3555,3555,1
|
|
20230605,135500,1848575500,3555,3550,3555,3550,81
|
|
20230605,135400,1848287935,3555,3555,3555,3555,0
|
|
20230605,135300,1848287935,3555,3555,3555,3555,53
|
|
20230605,135200,1848099520,3555,3560,3560,3555,1660
|
|
20230605,135100,1842198215,3555,3555,3555,3555,200
|
|
20230605,135000,1841487215,3560,3560,3560,3555,303
|
|
20230605,134900,1840408540,3555,3555,3555,3555,0
|
|
20230605,134800,1840408540,3555,3560,3560,3555,3
|
|
20230605,134700,1840397870,3565,3565,3565,3565,0
|
|
20230605,134600,1840397870,3565,3565,3565,3565,1
|
|
20230605,134500,1840394305,3560,3565,3565,3560,12
|
|
20230605,134400,1840351580,3560,3560,3560,3560,141
|
|
20230605,134300,1839849620,3565,3565,3565,3565,84
|
|
20230605,134200,1839550160,3565,3560,3565,3560,102
|
|
20230605,134100,1839187035,3565,3565,3565,3565,1
|
|
20230605,134000,1839183470,3560,3560,3560,3560,1058
|
|
20230605,133900,1835416990,3560,3560,3560,3560,772
|
|
20230605,133800,1832668670,3560,3560,3560,3560,1700
|
|
20230605,133700,1826616670,3560,3560,3560,3560,0
|
|
20230605,133600,1826616670,3560,3560,3560,3560,3
|
|
20230605,133500,1826605990,3560,3560,3560,3560,200
|
|
20230605,133400,1825893990,3560,3560,3560,3560,1
|
|
20230605,133300,1825890430,3555,3555,3555,3555,52
|
|
20230605,133200,1825705570,3560,3560,3560,3555,629
|
|
20230605,133100,1823466450,3565,3560,3565,3560,264
|
|
20230605,133000,1822526595,3560,3560,3560,3560,200
|
|
20230605,132900,1821814595,3560,3560,3560,3560,448
|
|
20230605,132800,1820219715,3560,3560,3560,3560,127
|
|
20230605,132700,1819767595,3560,3560,3560,3560,2
|
|
20230605,132600,1819760475,3560,3555,3560,3555,6
|
|
20230605,132500,1819739120,3555,3565,3565,3555,2189
|
|
20230605,132400,1811953370,3565,3565,3565,3565,21
|
|
20230605,132300,1811878505,3575,3570,3575,3570,63
|
|
20230605,132200,1811653540,3570,3570,3570,3570,36
|
|
20230605,132100,1811525020,3555,3560,3560,3555,291
|
|
20230605,132000,1810490510,3555,3555,3555,3555,0
|
|
20230605,131900,1810490510,3555,3560,3560,3555,1117
|
|
20230605,131800,1806515320,3565,3565,3565,3565,61
|
|
20230605,131700,1806297855,3565,3565,3565,3565,0
|
|
20230605,131600,1806297855,3565,3565,3565,3565,50
|
|
20230605,131500,1806119605,3570,3570,3570,3570,0
|
|
20230605,131400,1806119605,3570,3570,3570,3570,25
|
|
20230605,131300,1806030355,3570,3570,3570,3570,0
|
|
20230605,131200,1806030355,3570,3570,3575,3570,21
|
|
20230605,131100,1805955380,3575,3575,3575,3575,0
|
|
20230605,131000,1805955380,3575,3555,3575,3555,6
|
|
20230605,130900,1805933980,3555,3555,3555,3555,106
|
|
20230605,130800,1805557150,3555,3560,3560,3555,134
|
|
20230605,130700,1805080120,3560,3565,3565,3560,39
|
|
20230605,130600,1804941275,3570,3570,3570,3570,1
|
|
20230605,130500,1804937705,3580,3580,3580,3580,0
|
|
20230605,130400,1804937705,3580,3580,3580,3580,1
|
|
20230605,130300,1804934125,3575,3555,3575,3555,935
|
|
20230605,130200,1801592810,3555,3555,3560,3555,2237
|
|
20230605,130100,1793638400,3555,3555,3555,3555,34
|
|
20230605,130000,1793517530,3560,3560,3560,3555,1337
|
|
20230605,125900,1788760745,3560,3565,3565,3560,1296
|
|
20230605,125800,1784146960,3565,3565,3565,3565,1810
|
|
20230605,125700,1777694310,3565,3570,3570,3565,601
|
|
20230605,125600,1775551240,3575,3575,3575,3575,1
|
|
20230605,125500,1775547665,3565,3570,3575,3565,1117
|
|
20230605,125400,1771560750,3570,3570,3570,3570,72
|
|
20230605,125300,1771303710,3570,3575,3575,3570,17
|
|
20230605,125200,1771243015,3570,3570,3570,3570,459
|
|
20230605,125100,1769604385,3570,3570,3570,3570,1
|
|
20230605,125000,1769600815,3565,3565,3565,3565,21
|
|
20230605,124900,1769525950,3570,3570,3570,3570,105
|
|
20230605,124800,1769151100,3570,3570,3570,3570,105
|
|
20230605,124700,1768776250,3570,3565,3570,3565,99
|
|
20230605,124600,1768422995,3565,3565,3565,3565,53
|
|
20230605,124500,1768234050,3565,3570,3570,3560,916
|
|
20230605,124400,1764970730,3565,3570,3570,3565,550
|
|
20230605,124300,1763007330,3570,3565,3570,3565,2
|
|
20230605,124200,1763000195,3570,3565,3570,3565,14
|
|
20230605,124100,1762950235,3570,3565,3570,3565,17
|
|
20230605,124000,1762889620,3570,3570,3570,3570,100
|
|
20230605,123900,1762532620,3570,3570,3570,3570,102
|
|
20230605,123800,1762168480,3570,3570,3570,3570,37
|
|
20230605,123700,1762036390,3570,3570,3570,3570,40
|
|
20230605,123600,1761893590,3570,3575,3575,3570,34
|
|
20230605,123500,1761772190,3560,3560,3560,3560,3
|
|
20230605,123400,1761761510,3560,3560,3560,3560,0
|
|
20230605,123300,1761761510,3560,3560,3560,3560,0
|
|
20230605,123200,1761761510,3560,3560,3560,3560,558
|
|
20230605,123100,1759775030,3565,3565,3565,3565,0
|
|
20230605,123000,1759775030,3565,3565,3565,3565,1
|
|
20230605,122900,1759771465,3570,3570,3570,3570,0
|
|
20230605,122800,1759771465,3570,3560,3570,3560,31
|
|
20230605,122700,1759660975,3555,3555,3555,3555,0
|
|
20230605,122600,1759660975,3555,3565,3570,3550,1349
|
|
20230605,122500,1754869965,3575,3575,3575,3575,2
|
|
20230605,122400,1754862815,3565,3570,3570,3565,105
|
|
20230605,122300,1754487975,3570,3570,3570,3570,1021
|
|
20230605,122200,1750843005,3560,3555,3560,3555,823
|
|
20230605,122100,1747916990,3555,3555,3555,3555,2861
|
|
20230605,122000,1737746135,3550,3550,3550,3550,350
|
|
20230605,121900,1736503635,3555,3555,3555,3555,115
|
|
20230605,121800,1736094810,3555,3555,3555,3555,67
|
|
20230605,121700,1735856625,3555,3555,3555,3555,0
|
|
20230605,121600,1735856625,3555,3560,3560,3555,559
|
|
20230605,121500,1733869260,3555,3555,3555,3555,41
|
|
20230605,121400,1733723505,3560,3560,3560,3560,2
|
|
20230605,121300,1733716385,3565,3565,3565,3565,0
|
|
20230605,121200,1733716385,3565,3565,3570,3550,175
|
|
20230605,121100,1733094490,3570,3565,3570,3555,6353
|
|
20230605,121000,1710500140,3570,3565,3570,3565,86
|
|
20230605,120900,1710193545,3565,3565,3565,3565,1
|
|
20230605,120800,1710189980,3565,3565,3565,3565,100
|
|
20230605,120700,1709833480,3570,3565,3570,3565,73
|
|
20230605,120600,1709573220,3565,3570,3570,3565,985
|
|
20230605,120500,1706061685,3570,3565,3570,3565,406
|
|
20230605,120400,1704614265,3570,3570,3570,3570,128
|
|
20230605,120300,1704157305,3570,3570,3570,3570,0
|
|
20230605,120200,1704157305,3570,3570,3570,3570,0
|
|
20230605,120100,1704157305,3570,3575,3575,3570,611
|
|
20230605,120000,1701976030,3575,3575,3575,3575,21
|
|
20230605,115900,1701900955,3575,3575,3575,3575,311
|
|
20230605,115800,1700789130,3575,3575,3575,3575,0
|
|
20230605,115700,1700789130,3575,3575,3575,3575,277
|
|
20230605,115600,1699798855,3575,3575,3575,3575,2
|
|
20230605,115500,1699791705,3575,3575,3575,3575,1
|
|
20230605,115400,1699788130,3570,3575,3575,3570,3
|
|
20230605,115300,1699777410,3575,3575,3575,3575,150
|
|
20230605,115200,1699241160,3575,3575,3575,3575,1
|
|
20230605,115100,1699237585,3570,3575,3575,3570,93
|
|
20230605,115000,1698905325,3575,3575,3575,3575,5
|
|
20230605,114900,1698887450,3570,3575,3575,3570,321
|
|
20230605,114800,1697739880,3575,3575,3575,3575,12
|
|
20230605,114700,1697696980,3575,3570,3575,3570,1638
|
|
20230605,114600,1691841315,3570,3570,3570,3570,101
|
|
20230605,114500,1691480745,3565,3570,3570,3565,2378
|
|
20230605,114400,1683002965,3565,3570,3570,3565,2263
|
|
20230605,114300,1674932870,3570,3570,3570,3570,40
|
|
20230605,114200,1674790070,3565,3570,3570,3565,598
|
|
20230605,114100,1672656785,3570,3570,3570,3570,317
|
|
20230605,114000,1671525095,3570,3570,3570,3565,1765
|
|
20230605,113900,1665232570,3570,3570,3570,3565,8
|
|
20230605,113800,1665204035,3570,3570,3570,3555,3601
|
|
20230605,113700,1652376585,3575,3575,3575,3575,1
|
|
20230605,113600,1652373010,3560,3575,3575,3560,1253
|
|
20230605,113500,1647907660,3575,3575,3575,3575,1
|
|
20230605,113400,1647904085,3560,3560,3560,3560,0
|
|
20230605,113300,1647904085,3560,3560,3560,3560,1505
|
|
20230605,113200,1642546285,3575,3575,3575,3575,0
|
|
20230605,113100,1642546285,3575,3575,3575,3575,10
|
|
20230605,113000,1642510535,3560,3560,3560,3560,100
|
|
20230605,112900,1642154535,3575,3570,3575,3570,60
|
|
20230605,112800,1641940050,3575,3575,3575,3575,138
|
|
20230605,112700,1641446700,3575,3575,3575,3575,7
|
|
20230605,112600,1641421675,3570,3570,3570,3570,0
|
|
20230605,112500,1641421675,3570,3570,3570,3570,0
|
|
20230605,112400,1641421675,3570,3570,3570,3570,542
|
|
20230605,112300,1639486735,3560,3560,3560,3560,80
|
|
20230605,112200,1639201935,3560,3580,3580,3560,5143
|
|
20230605,112100,1620876960,3580,3580,3580,3580,5
|
|
20230605,112000,1620859060,3565,3570,3570,3565,1757
|
|
20230605,111900,1614589950,3570,3575,3575,3570,2054
|
|
20230605,111800,1607256910,3580,3580,3580,3580,50
|
|
20230605,111700,1607077910,3580,3570,3580,3570,300
|
|
20230605,111600,1606006410,3575,3570,3575,3570,285
|
|
20230605,111500,1604988060,3570,3570,3570,3570,2824
|
|
20230605,111400,1594906380,3570,3570,3570,3570,0
|
|
20230605,111300,1594906380,3570,3570,3570,3570,103
|
|
20230605,111200,1594538670,3575,3575,3575,3575,609
|
|
20230605,111100,1592361495,3580,3580,3580,3580,0
|
|
20230605,111000,1592361495,3580,3585,3585,3580,124
|
|
20230605,110900,1591917455,3585,3580,3585,3580,50
|
|
20230605,110800,1591738450,3585,3585,3585,3585,431
|
|
20230605,110700,1590193315,3585,3590,3590,3580,115
|
|
20230605,110600,1589780540,3580,3590,3590,3580,1011
|
|
20230605,110500,1586161050,3590,3590,3590,3590,131
|
|
20230605,110400,1585690760,3590,3590,3590,3590,6
|
|
20230605,110300,1585669220,3570,3585,3590,3570,1583
|
|
20230605,110200,1579998595,3580,3580,3580,3580,407
|
|
20230605,110100,1578541535,3580,3580,3580,3580,135
|
|
20230605,110000,1578058235,3575,3570,3575,3570,1058
|
|
20230605,105900,1574276065,3575,3575,3575,3575,2028
|
|
20230605,105800,1567025965,3575,3570,3575,3570,282
|
|
20230605,105700,1566019210,3575,3580,3580,3575,271
|
|
20230605,105600,1565050250,3580,3575,3580,3575,110
|
|
20230605,105500,1564656750,3585,3580,3590,3575,1934
|
|
20230605,105400,1557727615,3580,3575,3580,3575,925
|
|
20230605,105300,1554420415,3570,3570,3570,3570,57
|
|
20230605,105200,1554216925,3565,3565,3565,3565,1
|
|
20230605,105100,1554213360,3565,3570,3570,3565,1066
|
|
20230605,105000,1550408070,3570,3570,3570,3570,13
|
|
20230605,104900,1550361660,3575,3570,3575,3565,2150
|
|
20230605,104800,1542679150,3575,3570,3575,3570,2421
|
|
20230605,104700,1534036115,3575,3575,3575,3575,0
|
|
20230605,104600,1534036115,3575,3570,3575,3570,1618
|
|
20230605,104500,1528259835,3570,3565,3570,3565,130
|
|
20230605,104400,1527796285,3565,3570,3570,3565,60
|
|
20230605,104300,1527582335,3565,3565,3570,3565,231
|
|
20230605,104200,1526758715,3570,3570,3570,3570,24
|
|
20230605,104100,1526673035,3565,3565,3565,3565,1060
|
|
20230605,104000,1522894135,3565,3570,3570,3565,66
|
|
20230605,103900,1522658520,3570,3570,3570,3570,7
|
|
20230605,103800,1522633530,3570,3570,3570,3565,1691
|
|
20230605,103700,1516605015,3570,3565,3570,3565,307
|
|
20230605,103600,1515510390,3565,3565,3565,3565,0
|
|
20230605,103500,1515510390,3565,3565,3565,3560,1152
|
|
20230605,103400,1511403515,3570,3570,3570,3565,92
|
|
20230605,103300,1511075495,3570,3570,3570,3570,1
|
|
20230605,103200,1511071925,3570,3570,3570,3565,211
|
|
20230605,103100,1510319655,3565,3565,3575,3565,38
|
|
20230605,103000,1510183935,3565,3565,3565,3565,142
|
|
20230605,102900,1509677705,3565,3565,3565,3565,8
|
|
20230605,102800,1509649185,3565,3565,3565,3565,860
|
|
20230605,102700,1506583285,3565,3565,3565,3565,54
|
|
20230605,102600,1506390775,3570,3575,3575,3570,613
|
|
20230605,102500,1504201665,3575,3575,3575,3570,361
|
|
20230605,102400,1502911095,3570,3570,3570,3570,535
|
|
20230605,102300,1501001145,3570,3570,3570,3570,780
|
|
20230605,102200,1498216545,3575,3570,3575,3570,1100
|
|
20230605,102100,1494287045,3570,3570,3575,3570,511
|
|
20230605,102000,1492460250,3575,3570,3580,3565,3062
|
|
20230605,101900,1481509950,3570,3570,3570,3565,310
|
|
20230605,101800,1480403275,3570,3565,3570,3565,528
|
|
20230605,101700,1478518370,3570,3570,3570,3570,106
|
|
20230605,101600,1478139950,3565,3565,3565,3565,881
|
|
20230605,101500,1474999185,3570,3570,3570,3570,3648
|
|
20230605,101400,1461975825,3565,3560,3565,3560,351
|
|
20230605,101300,1460725060,3560,3560,3560,3555,176
|
|
20230605,101200,1460098550,3560,3560,3560,3560,60
|
|
20230605,101100,1459884950,3560,3555,3560,3555,301
|
|
20230605,101000,1458814890,3555,3545,3555,3545,1155
|
|
20230605,100900,1454712045,3545,3540,3545,3540,1152
|
|
20230605,100800,1450628450,3540,3540,3540,3540,531
|
|
20230605,100700,1448748710,3535,3540,3540,3535,388
|
|
20230605,100600,1447376600,3540,3535,3545,3530,1150
|
|
20230605,100500,1443311595,3535,3550,3550,3535,9119
|
|
20230605,100400,1411040520,3545,3555,3555,3545,2070
|
|
20230605,100300,1403689915,3555,3550,3555,3550,1002
|
|
20230605,100200,1400127815,3545,3545,3545,3545,0
|
|
20230605,100100,1400127815,3545,3555,3555,3545,1172
|
|
20230605,100000,1395972075,3555,3555,3555,3555,301
|
|
20230605,095900,1394902020,3555,3535,3555,3535,384
|
|
20230605,095800,1393542740,3535,3555,3555,3535,7093
|
|
20230605,095700,1368461380,3540,3550,3550,3540,857
|
|
20230605,095600,1365420590,3550,3545,3550,3540,4954
|
|
20230605,095500,1347867430,3545,3545,3545,3545,319
|
|
20230605,095400,1346736575,3540,3540,3540,3540,0
|
|
20230605,095300,1346736575,3540,3545,3545,3540,4109
|
|
20230605,095200,1332172650,3545,3555,3555,3545,319
|
|
20230605,095100,1331041685,3550,3560,3560,3550,3411
|
|
20230605,095000,1318929305,3560,3560,3560,3560,0
|
|
20230605,094900,1318929305,3560,3565,3565,3560,190
|
|
20230605,094800,1318252485,3565,3565,3570,3565,72
|
|
20230605,094700,1317995800,3565,3550,3565,3550,904
|
|
20230605,094600,1314785970,3550,3550,3550,3545,842
|
|
20230605,094500,1311796980,3550,3565,3565,3550,4413
|
|
20230605,094400,1296105850,3565,3570,3570,3565,379
|
|
20230605,094300,1294753525,3565,3565,3565,3565,417
|
|
20230605,094200,1293266920,3560,3555,3560,3555,906
|
|
20230605,094100,1290043090,3555,3560,3560,3555,168
|
|
20230605,094000,1289445845,3555,3560,3565,3555,2002
|
|
20230605,093900,1282318725,3560,3560,3565,3560,2528
|
|
20230605,093800,1273318440,3560,3560,3560,3560,382
|
|
20230605,093700,1271958520,3560,3560,3560,3550,2635
|
|
20230605,093600,1262584380,3565,3560,3565,3555,1073
|
|
20230605,093500,1258764645,3560,3560,3560,3550,1512
|
|
20230605,093400,1253388555,3560,3545,3560,3545,3039
|
|
20230605,093300,1242592185,3545,3550,3550,3540,1263
|
|
20230605,093200,1238110530,3540,3540,3550,3540,3363
|
|
20230605,093100,1226188625,3520,3530,3545,3520,3120
|
|
20230605,093000,1215178360,3525,3545,3545,3520,3012
|
|
20230605,092900,1204572250,3520,3550,3550,3510,13481
|
|
20230605,092800,1156947080,3545,3540,3550,3540,746
|
|
20230605,092700,1154304540,3550,3550,3550,3545,363
|
|
20230605,092600,1153015895,3550,3550,3550,3540,358
|
|
20230605,092500,1151747375,3540,3540,3540,3540,1054
|
|
20230605,092400,1148016215,3535,3535,3540,3535,1067
|
|
20230605,092300,1144242870,3535,3535,3535,3530,1013
|
|
20230605,092200,1140661920,3535,3530,3535,3525,2779
|
|
20230605,092100,1130846565,3530,3540,3555,3500,37732
|
|
20230605,092000,998129395,3540,3575,3575,3530,17647
|
|
20230605,091900,935762905,3575,3550,3575,3540,6766
|
|
20230605,091800,911761840,3540,3585,3585,3540,9490
|
|
20230605,091700,877992435,3585,3585,3585,3575,3025
|
|
20230605,091600,867158040,3585,3560,3585,3560,5434
|
|
20230605,091500,847733185,3550,3550,3550,3550,904
|
|
20230605,091400,844523985,3550,3550,3565,3550,1756
|
|
20230605,091300,838272650,3550,3555,3555,3540,12554
|
|
20230605,091200,793772530,3555,3550,3565,3550,8363
|
|
20230605,091100,764075525,3550,3565,3570,3545,10067
|
|
20230605,091000,728293025,3565,3575,3575,3560,292
|
|
20230605,090900,727251425,3570,3570,3575,3555,748
|
|
20230605,090800,724584250,3570,3550,3570,3550,1756
|
|
20230605,090700,718332360,3550,3555,3580,3540,12885
|
|
20230605,090600,672614015,3570,3570,3575,3540,37947
|
|
20230605,090500,538004470,3540,3575,3580,3540,63801
|
|
20230605,090400,311601725,3570,3605,3605,3570,15842
|
|
20230605,090300,254899405,3605,3625,3630,3575,14547
|
|
20230605,090200,202602955,3625,3615,3630,3615,6876
|
|
20230605,090100,177708165,3615,3590,3615,3585,22293
|
|
20230605,090000,97755125,3585,3605,3605,3580,27149
|