676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,201200,1366166995,3485,3485,3485,3485,0
|
|
20230619,201100,1366166995,3485,3485,3485,3485,0
|
|
20230619,201000,1366166995,3485,3485,3485,3485,0
|
|
20230619,200900,1366166995,3485,3485,3485,3485,0
|
|
20230619,200800,1366166995,3485,3485,3485,3485,0
|
|
20230619,200700,1366166995,3485,3485,3485,3485,0
|
|
20230619,200600,1366166995,3485,3485,3485,3485,0
|
|
20230619,200500,1366166995,3485,3485,3485,3485,0
|
|
20230619,200400,1366166995,3485,3485,3485,3485,0
|
|
20230619,200300,1366166995,3485,3485,3485,3485,0
|
|
20230619,200200,1366166995,3485,3485,3485,3485,0
|
|
20230619,200100,1366166995,3485,3485,3485,3485,0
|
|
20230619,200000,1366166995,3485,3485,3485,3485,0
|
|
20230619,195900,1366166995,3485,3485,3485,3485,0
|
|
20230619,195800,1366166995,3485,3485,3485,3485,0
|
|
20230619,195700,1366166995,3485,3485,3485,3485,0
|
|
20230619,195600,1366166995,3485,3485,3485,3485,0
|
|
20230619,195500,1366166995,3485,3485,3485,3485,0
|
|
20230619,195400,1366166995,3485,3485,3485,3485,0
|
|
20230619,195300,1366166995,3485,3485,3485,3485,0
|
|
20230619,195200,1366166995,3485,3485,3485,3485,0
|
|
20230619,195100,1366166995,3485,3485,3485,3485,0
|
|
20230619,195000,1366166995,3485,3485,3485,3485,0
|
|
20230619,194900,1366166995,3485,3485,3485,3485,0
|
|
20230619,194800,1366166995,3485,3485,3485,3485,0
|
|
20230619,194700,1366166995,3485,3485,3485,3485,0
|
|
20230619,194600,1366166995,3485,3485,3485,3485,0
|
|
20230619,194500,1366166995,3485,3485,3485,3485,0
|
|
20230619,194400,1366166995,3485,3485,3485,3485,0
|
|
20230619,194300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,194200,1366166995,3485,3485,3485,3485,0
|
|
20230619,194100,1366166995,3485,3485,3485,3485,0
|
|
20230619,194000,1366166995,3485,3485,3485,3485,0
|
|
20230619,193900,1366166995,3485,3485,3485,3485,0
|
|
20230619,193800,1366166995,3485,3485,3485,3485,0
|
|
20230619,193700,1366166995,3485,3485,3485,3485,0
|
|
20230619,193600,1366166995,3485,3485,3485,3485,0
|
|
20230619,193500,1366166995,3485,3485,3485,3485,0
|
|
20230619,193400,1366166995,3485,3485,3485,3485,0
|
|
20230619,193300,1366166995,3485,3485,3485,3485,0
|
|
20230619,193200,1366166995,3485,3485,3485,3485,0
|
|
20230619,193100,1366166995,3485,3485,3485,3485,0
|
|
20230619,193000,1366166995,3485,3485,3485,3485,0
|
|
20230619,192900,1366166995,3485,3485,3485,3485,0
|
|
20230619,192800,1366166995,3485,3485,3485,3485,0
|
|
20230619,192700,1366166995,3485,3485,3485,3485,0
|
|
20230619,192600,1366166995,3485,3485,3485,3485,0
|
|
20230619,192500,1366166995,3485,3485,3485,3485,0
|
|
20230619,192400,1366166995,3485,3485,3485,3485,0
|
|
20230619,192300,1366166995,3485,3485,3485,3485,0
|
|
20230619,192200,1366166995,3485,3485,3485,3485,0
|
|
20230619,192100,1366166995,3485,3485,3485,3485,0
|
|
20230619,192000,1366166995,3485,3485,3485,3485,0
|
|
20230619,191900,1366166995,3485,3485,3485,3485,0
|
|
20230619,191800,1366166995,3485,3485,3485,3485,0
|
|
20230619,191700,1366166995,3485,3485,3485,3485,0
|
|
20230619,191600,1366166995,3485,3485,3485,3485,0
|
|
20230619,191500,1366166995,3485,3485,3485,3485,0
|
|
20230619,191400,1366166995,3485,3485,3485,3485,0
|
|
20230619,191300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,191200,1366166995,3485,3485,3485,3485,0
|
|
20230619,191100,1366166995,3485,3485,3485,3485,0
|
|
20230619,191000,1366166995,3485,3485,3485,3485,0
|
|
20230619,190900,1366166995,3485,3485,3485,3485,0
|
|
20230619,190800,1366166995,3485,3485,3485,3485,0
|
|
20230619,190700,1366166995,3485,3485,3485,3485,0
|
|
20230619,190600,1366166995,3485,3485,3485,3485,0
|
|
20230619,190500,1366166995,3485,3485,3485,3485,0
|
|
20230619,190400,1366166995,3485,3485,3485,3485,0
|
|
20230619,190300,1366166995,3485,3485,3485,3485,0
|
|
20230619,190200,1366166995,3485,3485,3485,3485,0
|
|
20230619,190100,1366166995,3485,3485,3485,3485,0
|
|
20230619,190000,1366166995,3485,3485,3485,3485,0
|
|
20230619,185900,1366166995,3485,3485,3485,3485,0
|
|
20230619,185800,1366166995,3485,3485,3485,3485,0
|
|
20230619,185700,1366166995,3485,3485,3485,3485,0
|
|
20230619,185600,1366166995,3485,3485,3485,3485,0
|
|
20230619,185500,1366166995,3485,3485,3485,3485,0
|
|
20230619,185400,1366166995,3485,3485,3485,3485,0
|
|
20230619,185300,1366166995,3485,3485,3485,3485,0
|
|
20230619,185200,1366166995,3485,3485,3485,3485,0
|
|
20230619,185100,1366166995,3485,3485,3485,3485,0
|
|
20230619,185000,1366166995,3485,3485,3485,3485,0
|
|
20230619,184900,1366166995,3485,3485,3485,3485,0
|
|
20230619,184800,1366166995,3485,3485,3485,3485,0
|
|
20230619,184700,1366166995,3485,3485,3485,3485,0
|
|
20230619,184600,1366166995,3485,3485,3485,3485,0
|
|
20230619,184500,1366166995,3485,3485,3485,3485,0
|
|
20230619,184400,1366166995,3485,3485,3485,3485,0
|
|
20230619,184300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,184200,1366166995,3485,3485,3485,3485,0
|
|
20230619,184100,1366166995,3485,3485,3485,3485,0
|
|
20230619,184000,1366166995,3485,3485,3485,3485,0
|
|
20230619,183900,1366166995,3485,3485,3485,3485,0
|
|
20230619,183800,1366166995,3485,3485,3485,3485,0
|
|
20230619,183700,1366166995,3485,3485,3485,3485,0
|
|
20230619,183600,1366166995,3485,3485,3485,3485,0
|
|
20230619,183500,1366166995,3485,3485,3485,3485,0
|
|
20230619,183400,1366166995,3485,3485,3485,3485,0
|
|
20230619,183300,1366166995,3485,3485,3485,3485,0
|
|
20230619,183200,1366166995,3485,3485,3485,3485,0
|
|
20230619,183100,1366166995,3485,3485,3485,3485,0
|
|
20230619,183000,1366166995,3485,3485,3485,3485,0
|
|
20230619,182900,1366166995,3485,3485,3485,3485,0
|
|
20230619,182800,1366166995,3485,3485,3485,3485,0
|
|
20230619,182700,1366166995,3485,3485,3485,3485,0
|
|
20230619,182600,1366166995,3485,3485,3485,3485,0
|
|
20230619,182500,1366166995,3485,3485,3485,3485,0
|
|
20230619,182400,1366166995,3485,3485,3485,3485,0
|
|
20230619,182300,1366166995,3485,3485,3485,3485,0
|
|
20230619,182200,1366166995,3485,3485,3485,3485,0
|
|
20230619,182100,1366166995,3485,3485,3485,3485,0
|
|
20230619,182000,1366166995,3485,3485,3485,3485,0
|
|
20230619,181900,1366166995,3485,3485,3485,3485,0
|
|
20230619,181800,1366166995,3485,3485,3485,3485,0
|
|
20230619,181700,1366166995,3485,3485,3485,3485,0
|
|
20230619,181600,1366166995,3485,3485,3485,3485,0
|
|
20230619,181500,1366166995,3485,3485,3485,3485,0
|
|
20230619,181400,1366166995,3485,3485,3485,3485,0
|
|
20230619,181300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,181200,1366166995,3485,3485,3485,3485,0
|
|
20230619,181100,1366166995,3485,3485,3485,3485,0
|
|
20230619,181000,1366166995,3485,3485,3485,3485,0
|
|
20230619,180900,1366166995,3485,3485,3485,3485,0
|
|
20230619,180800,1366166995,3485,3485,3485,3485,0
|
|
20230619,180700,1366166995,3485,3485,3485,3485,0
|
|
20230619,180600,1366166995,3485,3485,3485,3485,0
|
|
20230619,180500,1366166995,3485,3485,3485,3485,0
|
|
20230619,180400,1366166995,3485,3485,3485,3485,0
|
|
20230619,180300,1366166995,3485,3485,3485,3485,0
|
|
20230619,180200,1366166995,3485,3485,3485,3485,0
|
|
20230619,180100,1366166995,3485,3485,3485,3485,0
|
|
20230619,180000,1366166995,3485,3485,3485,3485,0
|
|
20230619,175900,1366166995,3485,3485,3485,3485,0
|
|
20230619,175800,1366166995,3485,3485,3485,3485,0
|
|
20230619,175700,1366166995,3485,3485,3485,3485,0
|
|
20230619,175600,1366166995,3485,3485,3485,3485,0
|
|
20230619,175500,1366166995,3485,3485,3485,3485,0
|
|
20230619,175400,1366166995,3485,3485,3485,3485,0
|
|
20230619,175300,1366166995,3485,3485,3485,3485,0
|
|
20230619,175200,1366166995,3485,3485,3485,3485,0
|
|
20230619,175100,1366166995,3485,3485,3485,3485,0
|
|
20230619,175000,1366166995,3485,3485,3485,3485,0
|
|
20230619,174900,1366166995,3485,3485,3485,3485,0
|
|
20230619,174800,1366166995,3485,3485,3485,3485,0
|
|
20230619,174700,1366166995,3485,3485,3485,3485,0
|
|
20230619,174600,1366166995,3485,3485,3485,3485,0
|
|
20230619,174500,1366166995,3485,3485,3485,3485,0
|
|
20230619,174400,1366166995,3485,3485,3485,3485,0
|
|
20230619,174300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,174200,1366166995,3485,3485,3485,3485,0
|
|
20230619,174100,1366166995,3485,3485,3485,3485,0
|
|
20230619,174000,1366166995,3485,3485,3485,3485,0
|
|
20230619,173900,1366166995,3485,3485,3485,3485,0
|
|
20230619,173800,1366166995,3485,3485,3485,3485,0
|
|
20230619,173700,1366166995,3485,3485,3485,3485,0
|
|
20230619,173600,1366166995,3485,3485,3485,3485,0
|
|
20230619,173500,1366166995,3485,3485,3485,3485,0
|
|
20230619,173400,1366166995,3485,3485,3485,3485,0
|
|
20230619,173300,1366166995,3485,3485,3485,3485,0
|
|
20230619,173200,1366166995,3485,3485,3485,3485,0
|
|
20230619,173100,1366166995,3485,3485,3485,3485,0
|
|
20230619,173000,1366166995,3485,3485,3485,3485,0
|
|
20230619,172900,1366166995,3485,3485,3485,3485,0
|
|
20230619,172800,1366166995,3485,3485,3485,3485,0
|
|
20230619,172700,1366166995,3485,3485,3485,3485,0
|
|
20230619,172600,1366166995,3485,3485,3485,3485,0
|
|
20230619,172500,1366166995,3485,3485,3485,3485,0
|
|
20230619,172400,1366166995,3485,3485,3485,3485,0
|
|
20230619,172300,1366166995,3485,3485,3485,3485,0
|
|
20230619,172200,1366166995,3485,3485,3485,3485,0
|
|
20230619,172100,1366166995,3485,3485,3485,3485,0
|
|
20230619,172000,1366166995,3485,3485,3485,3485,0
|
|
20230619,171900,1366166995,3485,3485,3485,3485,0
|
|
20230619,171800,1366166995,3485,3485,3485,3485,0
|
|
20230619,171700,1366166995,3485,3485,3485,3485,0
|
|
20230619,171600,1366166995,3485,3485,3485,3485,0
|
|
20230619,171500,1366166995,3485,3485,3485,3485,0
|
|
20230619,171400,1366166995,3485,3485,3485,3485,0
|
|
20230619,171300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,171200,1366166995,3485,3485,3485,3485,0
|
|
20230619,171100,1366166995,3485,3485,3485,3485,0
|
|
20230619,171000,1366166995,3485,3485,3485,3485,0
|
|
20230619,170900,1366166995,3485,3485,3485,3485,0
|
|
20230619,170800,1366166995,3485,3485,3485,3485,0
|
|
20230619,170700,1366166995,3485,3485,3485,3485,0
|
|
20230619,170600,1366166995,3485,3485,3485,3485,0
|
|
20230619,170500,1366166995,3485,3485,3485,3485,0
|
|
20230619,170400,1366166995,3485,3485,3485,3485,0
|
|
20230619,170300,1366166995,3485,3485,3485,3485,0
|
|
20230619,170200,1366166995,3485,3485,3485,3485,0
|
|
20230619,170100,1366166995,3485,3485,3485,3485,0
|
|
20230619,170000,1366166995,3485,3485,3485,3485,0
|
|
20230619,165900,1366166995,3485,3485,3485,3485,0
|
|
20230619,165800,1366166995,3485,3485,3485,3485,0
|
|
20230619,165700,1366166995,3485,3485,3485,3485,0
|
|
20230619,165600,1366166995,3485,3485,3485,3485,0
|
|
20230619,165500,1366166995,3485,3485,3485,3485,0
|
|
20230619,165400,1366166995,3485,3485,3485,3485,0
|
|
20230619,165300,1366166995,3485,3485,3485,3485,0
|
|
20230619,165200,1366166995,3485,3485,3485,3485,0
|
|
20230619,165100,1366166995,3485,3485,3485,3485,0
|
|
20230619,165000,1366166995,3485,3485,3485,3485,0
|
|
20230619,164900,1366166995,3485,3485,3485,3485,0
|
|
20230619,164800,1366166995,3485,3485,3485,3485,0
|
|
20230619,164700,1366166995,3485,3485,3485,3485,0
|
|
20230619,164600,1366166995,3485,3485,3485,3485,0
|
|
20230619,164500,1366166995,3485,3485,3485,3485,0
|
|
20230619,164400,1366166995,3485,3485,3485,3485,0
|
|
20230619,164300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,164200,1366166995,3485,3485,3485,3485,0
|
|
20230619,164100,1366166995,3485,3485,3485,3485,0
|
|
20230619,164000,1366166995,3485,3485,3485,3485,0
|
|
20230619,163900,1366166995,3485,3485,3485,3485,0
|
|
20230619,163800,1366166995,3485,3485,3485,3485,0
|
|
20230619,163700,1366166995,3485,3485,3485,3485,0
|
|
20230619,163600,1366166995,3485,3485,3485,3485,0
|
|
20230619,163500,1366166995,3485,3485,3485,3485,0
|
|
20230619,163400,1366166995,3485,3485,3485,3485,0
|
|
20230619,163300,1366166995,3485,3485,3485,3485,0
|
|
20230619,163200,1366166995,3485,3485,3485,3485,0
|
|
20230619,163100,1366166995,3485,3485,3485,3485,0
|
|
20230619,163000,1366166995,3485,3485,3485,3485,0
|
|
20230619,162900,1366166995,3485,3485,3485,3485,0
|
|
20230619,162800,1366166995,3485,3485,3485,3485,0
|
|
20230619,162700,1366166995,3485,3485,3485,3485,0
|
|
20230619,162600,1366166995,3485,3485,3485,3485,0
|
|
20230619,162500,1366166995,3485,3485,3485,3485,0
|
|
20230619,162400,1366166995,3485,3485,3485,3485,0
|
|
20230619,162300,1366166995,3485,3485,3485,3485,0
|
|
20230619,162200,1366166995,3485,3485,3485,3485,0
|
|
20230619,162100,1366166995,3485,3485,3485,3485,0
|
|
20230619,162000,1366166995,3485,3485,3485,3485,0
|
|
20230619,161900,1366166995,3485,3485,3485,3485,0
|
|
20230619,161800,1366166995,3485,3485,3485,3485,0
|
|
20230619,161700,1366166995,3485,3485,3485,3485,0
|
|
20230619,161600,1366166995,3485,3485,3485,3485,0
|
|
20230619,161500,1366166995,3485,3485,3485,3485,0
|
|
20230619,161400,1366166995,3485,3485,3485,3485,0
|
|
20230619,161300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,161200,1366166995,3485,3485,3485,3485,0
|
|
20230619,161100,1366166995,3485,3485,3485,3485,0
|
|
20230619,161000,1366166995,3485,3485,3485,3485,0
|
|
20230619,160900,1366166995,3485,3485,3485,3485,0
|
|
20230619,160800,1366166995,3485,3485,3485,3485,0
|
|
20230619,160700,1366166995,3485,3485,3485,3485,0
|
|
20230619,160600,1366166995,3485,3485,3485,3485,0
|
|
20230619,160500,1366166995,3485,3485,3485,3485,0
|
|
20230619,160400,1366166995,3485,3485,3485,3485,0
|
|
20230619,160300,1366166995,3485,3485,3485,3485,0
|
|
20230619,160200,1366166995,3485,3485,3485,3485,0
|
|
20230619,160100,1366166995,3485,3485,3485,3485,0
|
|
20230619,160000,1366166995,3485,3485,3485,3485,0
|
|
20230619,155900,1366166995,3485,3485,3485,3485,0
|
|
20230619,155800,1366166995,3485,3485,3485,3485,0
|
|
20230619,155700,1366166995,3485,3485,3485,3485,0
|
|
20230619,155600,1366166995,3485,3485,3485,3485,0
|
|
20230619,155500,1366166995,3485,3485,3485,3485,0
|
|
20230619,155400,1366166995,3485,3485,3485,3485,0
|
|
20230619,155300,1366166995,3485,3485,3485,3485,0
|
|
20230619,155200,1366166995,3485,3485,3485,3485,0
|
|
20230619,155100,1366166995,3485,3485,3485,3485,0
|
|
20230619,155000,1366166995,3485,3485,3485,3485,0
|
|
20230619,154900,1366166995,3485,3485,3485,3485,0
|
|
20230619,154800,1366166995,3485,3485,3485,3485,0
|
|
20230619,154700,1366166995,3485,3485,3485,3485,0
|
|
20230619,154600,1366166995,3485,3485,3485,3485,0
|
|
20230619,154500,1366166995,3485,3485,3485,3485,0
|
|
20230619,154400,1366166995,3485,3485,3485,3485,0
|
|
20230619,154300,1366166995,3485,3485,3485,3485,10355
|
|
20230619,154200,1366166995,3485,3485,3485,3485,0
|
|
20230619,154100,1366166995,3485,3485,3485,3485,0
|
|
20230619,154000,1366166995,3485,3485,3485,3485,0
|
|
20230619,153900,1366166995,3485,3485,3485,3485,0
|
|
20230619,153800,1366166995,3485,3485,3485,3485,0
|
|
20230619,153700,1366166995,3485,3485,3485,3485,0
|
|
20230619,153600,1366166995,3485,3485,3485,3485,0
|
|
20230619,153500,1366166995,3485,3485,3485,3485,0
|
|
20230619,153400,1366166995,3485,3485,3485,3485,0
|
|
20230619,153300,1366166995,3485,3485,3485,3485,0
|
|
20230619,153200,1366166995,3485,3485,3485,3485,0
|
|
20230619,153100,1366166995,3485,3485,3485,3485,0
|
|
20230619,153000,1366166995,3485,3485,3485,3485,10355
|
|
20230619,152900,1330079820,3485,3485,3485,3485,0
|
|
20230619,152800,1330079820,3485,3485,3485,3485,0
|
|
20230619,152700,1330079820,3485,3485,3485,3485,0
|
|
20230619,152600,1330079820,3485,3485,3485,3485,0
|
|
20230619,152500,1330079820,3485,3485,3485,3485,0
|
|
20230619,152400,1330079820,3485,3485,3485,3485,0
|
|
20230619,152300,1330079820,3485,3485,3485,3485,0
|
|
20230619,152200,1330079820,3485,3485,3485,3485,0
|
|
20230619,152100,1330079820,3485,3485,3485,3485,0
|
|
20230619,152000,1330079820,3485,3485,3485,3485,0
|
|
20230619,151900,1330079820,3485,3490,3490,3485,15434
|
|
20230619,151800,1276283990,3490,3490,3490,3490,0
|
|
20230619,151700,1276283990,3490,3490,3490,3490,30
|
|
20230619,151600,1276179290,3490,3490,3490,3490,4
|
|
20230619,151500,1276165330,3490,3490,3495,3490,5014
|
|
20230619,151400,1258664970,3495,3490,3495,3490,420
|
|
20230619,151300,1257197170,3495,3495,3495,3495,1001
|
|
20230619,151200,1253698675,3495,3495,3495,3495,1646
|
|
20230619,151100,1247945905,3495,3495,3495,3495,4077
|
|
20230619,151000,1233696790,3495,3495,3500,3495,359
|
|
20230619,150900,1232442035,3495,3490,3500,3490,1308
|
|
20230619,150800,1227871125,3495,3495,3500,3495,5106
|
|
20230619,150700,1210025625,3495,3495,3495,3495,1
|
|
20230619,150600,1210022130,3495,3495,3495,3495,300
|
|
20230619,150500,1208973630,3495,3495,3495,3495,317
|
|
20230619,150400,1207865715,3495,3500,3500,3495,324
|
|
20230619,150300,1206732335,3500,3500,3500,3500,0
|
|
20230619,150200,1206732335,3500,3495,3500,3495,243
|
|
20230619,150100,1205882995,3495,3490,3495,3490,1841
|
|
20230619,150000,1199455660,3495,3495,3495,3495,5
|
|
20230619,145900,1199438185,3495,3495,3495,3495,17
|
|
20230619,145800,1199378770,3495,3495,3495,3495,9
|
|
20230619,145700,1199347315,3495,3495,3495,3495,3
|
|
20230619,145600,1199336830,3495,3495,3495,3495,0
|
|
20230619,145500,1199336830,3495,3495,3495,3495,50
|
|
20230619,145400,1199162080,3490,3490,3490,3490,1
|
|
20230619,145300,1199158590,3495,3490,3495,3490,1490
|
|
20230619,145200,1193953490,3490,3490,3490,3490,0
|
|
20230619,145100,1193953490,3490,3495,3495,3490,1183
|
|
20230619,145000,1189819515,3500,3500,3500,3500,10
|
|
20230619,144900,1189784515,3495,3495,3495,3495,1000
|
|
20230619,144800,1186289515,3495,3500,3500,3495,1122
|
|
20230619,144700,1182367515,3500,3500,3500,3500,320
|
|
20230619,144600,1181247515,3500,3500,3500,3500,125
|
|
20230619,144500,1180810015,3500,3500,3500,3500,0
|
|
20230619,144400,1180810015,3500,3500,3500,3500,4
|
|
20230619,144300,1180796015,3500,3500,3500,3500,15
|
|
20230619,144200,1180743515,3500,3500,3500,3500,48
|
|
20230619,144100,1180575515,3495,3495,3500,3495,1520
|
|
20230619,144000,1175262955,3495,3495,3495,3495,14
|
|
20230619,143900,1175214025,3495,3495,3495,3495,100
|
|
20230619,143800,1174864525,3495,3495,3495,3490,126
|
|
20230619,143700,1174424180,3495,3490,3495,3490,1501
|
|
20230619,143600,1169185685,3490,3490,3490,3490,250
|
|
20230619,143500,1168313185,3495,3495,3495,3495,110
|
|
20230619,143400,1167928735,3495,3495,3495,3495,0
|
|
20230619,143300,1167928735,3495,3495,3495,3495,40
|
|
20230619,143200,1167788935,3495,3495,3495,3495,0
|
|
20230619,143100,1167788935,3495,3495,3495,3495,3
|
|
20230619,143000,1167778450,3495,3495,3495,3495,0
|
|
20230619,142900,1167778450,3495,3495,3495,3495,290
|
|
20230619,142800,1166764900,3495,3495,3495,3495,0
|
|
20230619,142700,1166764900,3495,3495,3495,3495,342
|
|
20230619,142600,1165569610,3495,3495,3495,3495,4
|
|
20230619,142500,1165555630,3495,3495,3495,3495,253
|
|
20230619,142400,1164671395,3490,3490,3490,3490,550
|
|
20230619,142300,1162751895,3490,3490,3490,3490,150
|
|
20230619,142200,1162228395,3490,3490,3490,3490,0
|
|
20230619,142100,1162228395,3490,3490,3490,3490,400
|
|
20230619,142000,1160832395,3490,3495,3495,3490,176
|
|
20230619,141900,1160218130,3495,3495,3495,3495,452
|
|
20230619,141800,1158638390,3490,3490,3490,3490,0
|
|
20230619,141700,1158638390,3490,3495,3495,3490,2033
|
|
20230619,141600,1151537305,3495,3495,3495,3495,1364
|
|
20230619,141500,1146770125,3495,3490,3495,3490,250
|
|
20230619,141400,1145896875,3495,3495,3495,3495,247
|
|
20230619,141300,1145033610,3495,3495,3495,3495,10
|
|
20230619,141200,1144998660,3490,3490,3490,3490,50
|
|
20230619,141100,1144824160,3495,3495,3495,3495,0
|
|
20230619,141000,1144824160,3495,3495,3495,3495,5
|
|
20230619,140900,1144806685,3490,3490,3490,3490,0
|
|
20230619,140800,1144806685,3490,3490,3495,3490,1749
|
|
20230619,140700,1138702625,3490,3490,3490,3490,115
|
|
20230619,140600,1138301275,3495,3495,3495,3495,0
|
|
20230619,140500,1138301275,3495,3495,3495,3495,10
|
|
20230619,140400,1138266325,3490,3490,3490,3490,0
|
|
20230619,140300,1138266325,3490,3490,3490,3490,0
|
|
20230619,140200,1138266325,3490,3490,3490,3490,2555
|
|
20230619,140100,1129349375,3500,3500,3500,3500,0
|
|
20230619,140000,1129349375,3500,3500,3500,3500,22
|
|
20230619,135900,1129272375,3490,3490,3490,3490,1333
|
|
20230619,135800,1124620205,3490,3490,3490,3490,0
|
|
20230619,135700,1124620205,3490,3490,3490,3490,0
|
|
20230619,135600,1124620205,3490,3490,3490,3490,1
|
|
20230619,135500,1124616715,3490,3490,3490,3490,143
|
|
20230619,135400,1124117645,3490,3490,3490,3490,1120
|
|
20230619,135300,1120208845,3490,3495,3495,3490,733
|
|
20230619,135200,1117650645,3500,3500,3500,3500,2
|
|
20230619,135100,1117643645,3495,3495,3495,3495,946
|
|
20230619,135000,1114337375,3490,3490,3490,3490,0
|
|
20230619,134900,1114337375,3490,3490,3490,3490,30
|
|
20230619,134800,1114232675,3500,3500,3500,3490,41
|
|
20230619,134700,1114089375,3495,3495,3495,3495,2298
|
|
20230619,134600,1106057865,3495,3495,3495,3495,2
|
|
20230619,134500,1106050875,3495,3500,3500,3495,151
|
|
20230619,134400,1105522505,3495,3495,3495,3495,0
|
|
20230619,134300,1105522505,3495,3495,3495,3495,105
|
|
20230619,134200,1105155530,3500,3500,3500,3500,0
|
|
20230619,134100,1105155530,3500,3500,3500,3500,1
|
|
20230619,134000,1105152030,3500,3495,3500,3495,25
|
|
20230619,133900,1105064580,3495,3495,3500,3495,1582
|
|
20230619,133800,1099533350,3495,3495,3495,3495,664
|
|
20230619,133700,1097212670,3495,3495,3495,3495,50
|
|
20230619,133600,1097037920,3490,3490,3490,3490,176
|
|
20230619,133500,1096423680,3490,3490,3490,3490,11
|
|
20230619,133400,1096385290,3490,3490,3490,3490,1
|
|
20230619,133300,1096381800,3500,3495,3500,3495,27
|
|
20230619,133200,1096287310,3500,3500,3500,3500,12
|
|
20230619,133100,1096245310,3490,3490,3490,3490,30
|
|
20230619,133000,1096140610,3490,3500,3500,3490,633
|
|
20230619,132900,1093931040,3500,3500,3500,3500,0
|
|
20230619,132800,1093931040,3500,3500,3500,3500,0
|
|
20230619,132700,1093931040,3500,3500,3500,3500,0
|
|
20230619,132600,1093931040,3500,3495,3500,3495,412
|
|
20230619,132500,1092491090,3500,3495,3500,3495,597
|
|
20230619,132400,1090404540,3500,3500,3500,3500,0
|
|
20230619,132300,1090404540,3500,3500,3500,3500,29
|
|
20230619,132200,1090303040,3500,3500,3500,3500,0
|
|
20230619,132100,1090303040,3500,3495,3500,3495,3
|
|
20230619,132000,1090292550,3495,3500,3500,3495,277
|
|
20230619,131900,1089324425,3495,3495,3495,3495,288
|
|
20230619,131800,1088317865,3490,3490,3490,3490,0
|
|
20230619,131700,1088317865,3490,3490,3490,3490,109
|
|
20230619,131600,1087937455,3495,3495,3495,3495,45
|
|
20230619,131500,1087780180,3495,3495,3495,3495,10
|
|
20230619,131400,1087745230,3495,3495,3495,3495,6
|
|
20230619,131300,1087724260,3500,3500,3500,3500,200
|
|
20230619,131200,1087024260,3500,3500,3500,3500,1000
|
|
20230619,131100,1083524260,3500,3500,3500,3500,1
|
|
20230619,131000,1083520760,3490,3490,3490,3490,200
|
|
20230619,130900,1082822760,3490,3495,3495,3490,1164
|
|
20230619,130800,1078756580,3495,3495,3495,3495,106
|
|
20230619,130700,1078386110,3495,3495,3495,3495,0
|
|
20230619,130600,1078386110,3495,3495,3495,3495,132
|
|
20230619,130500,1077924770,3495,3500,3500,3495,496
|
|
20230619,130400,1076191245,3495,3495,3495,3495,0
|
|
20230619,130300,1076191245,3495,3495,3495,3495,629
|
|
20230619,130200,1073992890,3495,3495,3495,3495,200
|
|
20230619,130100,1073293890,3495,3495,3495,3495,797
|
|
20230619,130000,1070508375,3495,3495,3495,3495,81
|
|
20230619,125900,1070225280,3500,3495,3500,3495,217
|
|
20230619,125800,1069466030,3500,3495,3500,3495,2158
|
|
20230619,125700,1061923770,3495,3495,3495,3495,1708
|
|
20230619,125600,1055954310,3490,3490,3490,3490,542
|
|
20230619,125500,1054062730,3490,3490,3490,3490,0
|
|
20230619,125400,1054062730,3490,3490,3490,3490,0
|
|
20230619,125300,1054062730,3490,3490,3490,3490,0
|
|
20230619,125200,1054062730,3490,3490,3490,3490,133
|
|
20230619,125100,1053598560,3490,3495,3495,3490,30
|
|
20230619,125000,1053493810,3495,3495,3495,3495,1
|
|
20230619,124900,1053490315,3495,3495,3500,3495,551
|
|
20230619,124800,1051564565,3495,3495,3495,3495,40
|
|
20230619,124700,1051424765,3495,3495,3495,3495,0
|
|
20230619,124600,1051424765,3495,3495,3495,3495,0
|
|
20230619,124500,1051424765,3495,3495,3495,3495,205
|
|
20230619,124400,1050708290,3495,3500,3500,3495,1020
|
|
20230619,124300,1047138390,3500,3495,3500,3495,7
|
|
20230619,124200,1047113900,3500,3500,3500,3490,36
|
|
20230619,124100,1046988120,3500,3500,3500,3500,28
|
|
20230619,124000,1046890120,3485,3485,3485,3485,0
|
|
20230619,123900,1046890120,3485,3485,3485,3485,0
|
|
20230619,123800,1046890120,3485,3495,3500,3485,175
|
|
20230619,123700,1046278680,3495,3495,3495,3495,110
|
|
20230619,123600,1045894230,3495,3495,3495,3495,100
|
|
20230619,123500,1045544730,3500,3500,3500,3500,234
|
|
20230619,123400,1044725730,3500,3500,3500,3500,0
|
|
20230619,123300,1044725730,3500,3500,3500,3500,0
|
|
20230619,123200,1044725730,3500,3500,3500,3485,667
|
|
20230619,123100,1042401130,3490,3500,3500,3490,226
|
|
20230619,123000,1041611850,3490,3490,3490,3490,100
|
|
20230619,122900,1041262850,3490,3490,3490,3490,1010
|
|
20230619,122800,1037737950,3490,3500,3500,3490,51
|
|
20230619,122700,1037559950,3490,3500,3500,3490,623
|
|
20230619,122600,1035385660,3495,3495,3495,3495,1
|
|
20230619,122500,1035382165,3500,3500,3500,3500,1
|
|
20230619,122400,1035378665,3490,3495,3495,3485,3837
|
|
20230619,122300,1022002120,3490,3495,3495,3490,100
|
|
20230619,122200,1021653115,3500,3500,3500,3500,101
|
|
20230619,122100,1021299615,3500,3500,3500,3500,2630
|
|
20230619,122000,1012094615,3500,3495,3500,3495,8
|
|
20230619,121900,1012066650,3495,3490,3495,3490,83
|
|
20230619,121800,1011776920,3490,3490,3490,3490,111
|
|
20230619,121700,1011389530,3490,3490,3490,3490,397
|
|
20230619,121600,1010004000,3490,3490,3490,3490,201
|
|
20230619,121500,1009302510,3490,3495,3500,3490,353
|
|
20230619,121400,1008070300,3495,3495,3495,3495,7
|
|
20230619,121300,1008045835,3500,3500,3500,3500,7
|
|
20230619,121200,1008021335,3495,3495,3495,3490,159
|
|
20230619,121100,1007466130,3495,3495,3495,3495,0
|
|
20230619,121000,1007466130,3495,3495,3495,3485,713
|
|
20230619,120900,1004977285,3495,3495,3495,3495,0
|
|
20230619,120800,1004977285,3495,3490,3495,3490,597
|
|
20230619,120700,1002893260,3490,3490,3490,3490,352
|
|
20230619,120600,1001664780,3490,3490,3490,3490,52
|
|
20230619,120500,1001483300,3490,3490,3490,3490,0
|
|
20230619,120400,1001483300,3490,3490,3490,3490,10
|
|
20230619,120300,1001448400,3490,3490,3490,3490,100
|
|
20230619,120200,1001099400,3490,3485,3490,3485,2
|
|
20230619,120100,1001092425,3490,3490,3490,3490,0
|
|
20230619,120000,1001092425,3490,3490,3490,3485,323
|
|
20230619,115900,999966465,3490,3485,3490,3485,699
|
|
20230619,115800,997530410,3490,3485,3490,3485,1122
|
|
20230619,115700,993620130,3485,3485,3485,3485,6167
|
|
20230619,115600,972128135,3490,3490,3490,3485,73
|
|
20230619,115500,971873415,3495,3490,3495,3490,307
|
|
20230619,115400,970800930,3490,3490,3490,3490,210
|
|
20230619,115300,970068030,3490,3490,3490,3490,90
|
|
20230619,115200,969753930,3490,3490,3490,3485,442
|
|
20230619,115100,968211980,3490,3490,3490,3490,320
|
|
20230619,115000,967095180,3490,3490,3490,3490,75
|
|
20230619,114900,966833430,3490,3490,3490,3490,113
|
|
20230619,114800,966439060,3490,3490,3490,3490,80
|
|
20230619,114700,966159860,3485,3490,3490,3485,556
|
|
20230619,114600,964221920,3490,3490,3490,3490,5016
|
|
20230619,114500,946716080,3495,3495,3495,3495,197
|
|
20230619,114400,946027565,3495,3500,3500,3495,34
|
|
20230619,114300,945908685,3500,3500,3500,3500,635
|
|
20230619,114200,943686185,3500,3500,3500,3500,18
|
|
20230619,114100,943623185,3500,3495,3500,3490,628
|
|
20230619,114000,941428325,3500,3500,3500,3500,35
|
|
20230619,113900,941305825,3500,3500,3500,3500,351
|
|
20230619,113800,940077325,3490,3490,3490,3490,0
|
|
20230619,113700,940077325,3490,3490,3490,3490,2
|
|
20230619,113600,940070345,3500,3490,3500,3490,151
|
|
20230619,113500,939542245,3500,3500,3500,3490,15
|
|
20230619,113400,939489765,3500,3490,3500,3490,74
|
|
20230619,113300,939231475,3505,3505,3505,3505,60
|
|
20230619,113200,939021175,3505,3500,3505,3500,41
|
|
20230619,113100,938877655,3500,3500,3500,3500,312
|
|
20230619,113000,937785655,3500,3500,3500,3500,3
|
|
20230619,112900,937775155,3505,3505,3505,3505,1
|
|
20230619,112800,937771650,3505,3505,3505,3505,0
|
|
20230619,112700,937771650,3505,3505,3505,3500,161
|
|
20230619,112600,937207370,3505,3500,3505,3485,1208
|
|
20230619,112500,932990820,3505,3490,3505,3490,978
|
|
20230619,112400,929576005,3490,3485,3490,3485,905
|
|
20230619,112300,926419155,3490,3495,3495,3485,6835
|
|
20230619,112200,902551760,3505,3505,3505,3495,1069
|
|
20230619,112100,898815205,3505,3500,3505,3500,861
|
|
20230619,112000,895801675,3500,3505,3505,3500,13282
|
|
20230619,111900,849290355,3510,3510,3510,3510,1603
|
|
20230619,111800,843663825,3510,3510,3510,3510,131
|
|
20230619,111700,843204015,3505,3510,3510,3505,777
|
|
20230619,111600,840480480,3510,3510,3510,3510,4641
|
|
20230619,111500,824190570,3515,3515,3515,3515,5
|
|
20230619,111400,824172995,3515,3515,3515,3515,25
|
|
20230619,111300,824085120,3515,3515,3515,3515,175
|
|
20230619,111200,823469995,3520,3520,3520,3520,0
|
|
20230619,111100,823469995,3520,3520,3520,3510,172
|
|
20230619,111000,822866205,3515,3510,3520,3510,236
|
|
20230619,110900,822036835,3520,3515,3520,3515,3746
|
|
20230619,110800,808869635,3520,3520,3520,3520,1
|
|
20230619,110700,808866115,3515,3515,3520,3515,122
|
|
20230619,110600,808436725,3515,3520,3520,3515,1337
|
|
20230619,110500,803730580,3520,3530,3530,3520,5173
|
|
20230619,110400,785521610,3525,3530,3530,3525,103
|
|
20230619,110300,785158520,3530,3530,3530,3525,313
|
|
20230619,110200,784054680,3530,3525,3530,3525,80
|
|
20230619,110100,783772675,3525,3530,3530,3525,1000
|
|
20230619,110000,780247530,3530,3530,3530,3530,212
|
|
20230619,105900,779499170,3530,3530,3530,3530,1
|
|
20230619,105800,779495640,3535,3535,3535,3535,0
|
|
20230619,105700,779495640,3535,3530,3535,3530,514
|
|
20230619,105600,777681210,3525,3525,3525,3525,274
|
|
20230619,105500,776715360,3525,3525,3525,3525,0
|
|
20230619,105400,776715360,3525,3535,3535,3525,2625
|
|
20230619,105300,767461920,3530,3530,3535,3525,395
|
|
20230619,105200,766067990,3530,3535,3535,3530,1683
|
|
20230619,105100,760126470,3535,3530,3540,3525,3016
|
|
20230619,105000,749484450,3525,3525,3530,3525,103
|
|
20230619,104900,749121370,3525,3530,3530,3525,395
|
|
20230619,104800,747727205,3530,3530,3530,3530,4
|
|
20230619,104700,747713085,3540,3540,3540,3540,1
|
|
20230619,104600,747709545,3525,3525,3525,3525,35
|
|
20230619,104500,747586170,3525,3525,3525,3525,6
|
|
20230619,104400,747565020,3540,3530,3540,3530,305
|
|
20230619,104300,746488360,3530,3530,3540,3525,295
|
|
20230619,104200,745447560,3540,3540,3540,3540,1
|
|
20230619,104100,745444020,3530,3530,3530,3530,1403
|
|
20230619,104000,740491430,3545,3535,3545,3530,353
|
|
20230619,103900,739243715,3545,3545,3545,3545,0
|
|
20230619,103800,739243715,3545,3545,3545,3545,50
|
|
20230619,103700,739066465,3545,3545,3545,3545,50
|
|
20230619,103600,738889215,3545,3545,3545,3545,60
|
|
20230619,103500,738676515,3550,3550,3550,3530,1002
|
|
20230619,103400,735138455,3550,3530,3550,3530,301
|
|
20230619,103300,734075905,3550,3550,3550,3550,3
|
|
20230619,103200,734065255,3530,3530,3530,3530,30
|
|
20230619,103100,733959355,3550,3550,3550,3550,2
|
|
20230619,103000,733952255,3550,3540,3550,3540,730
|
|
20230619,102900,731363955,3550,3530,3550,3525,823
|
|
20230619,102800,728459585,3540,3535,3540,3535,3446
|
|
20230619,102700,716277875,3530,3530,3530,3530,600
|
|
20230619,102600,714159875,3555,3545,3555,3525,4731
|
|
20230619,102500,697425505,3545,3560,3560,3545,950
|
|
20230619,102400,694053255,3560,3560,3560,3560,0
|
|
20230619,102300,694053255,3560,3550,3560,3545,359
|
|
20230619,102200,692780260,3560,3560,3560,3550,9
|
|
20230619,102100,692748240,3560,3565,3565,3560,3136
|
|
20230619,102000,681569265,3570,3570,3570,3550,7
|
|
20230619,101900,681544375,3545,3580,3580,3540,3644
|
|
20230619,101800,668633485,3585,3570,3585,3540,4466
|
|
20230619,101700,652745905,3585,3590,3590,3585,15
|
|
20230619,101600,652692080,3590,3585,3590,3575,1481
|
|
20230619,101500,647382695,3585,3560,3585,3560,2430
|
|
20230619,101400,638683105,3560,3560,3560,3560,0
|
|
20230619,101300,638683105,3560,3560,3560,3560,1
|
|
20230619,101200,638679545,3555,3565,3565,3555,815
|
|
20230619,101100,635778475,3565,3575,3580,3565,4120
|
|
20230619,101000,621089555,3570,3570,3570,3570,1184
|
|
20230619,100900,616862675,3570,3570,3570,3570,119
|
|
20230619,100800,616437845,3570,3575,3575,3565,638
|
|
20230619,100700,614160185,3580,3575,3580,3575,48
|
|
20230619,100600,613988580,3575,3580,3585,3575,3952
|
|
20230619,100500,599840385,3580,3585,3590,3580,7749
|
|
20230619,100400,572089380,3585,3590,3600,3575,4903
|
|
20230619,100300,554515465,3590,3610,3635,3585,14332
|
|
20230619,100200,502924795,3605,3575,3640,3575,21737
|
|
20230619,100100,424511920,3580,3545,3580,3545,23020
|
|
20230619,100000,342527485,3540,3515,3540,3515,5933
|
|
20230619,095900,321568905,3520,3520,3520,3520,70
|
|
20230619,095800,321322505,3515,3520,3520,3515,15
|
|
20230619,095700,321269775,3520,3525,3525,3520,751
|
|
20230619,095600,318625030,3535,3525,3535,3525,441
|
|
20230619,095500,317069405,3520,3520,3520,3520,1104
|
|
20230619,095400,313183325,3520,3515,3520,3500,7830
|
|
20230619,095300,285764455,3515,3510,3515,3510,5567
|
|
20230619,095200,266224190,3510,3505,3510,3505,1389
|
|
20230619,095100,261350745,3510,3505,3510,3505,704
|
|
20230619,095000,258883215,3505,3505,3505,3505,241
|
|
20230619,094900,258038510,3505,3510,3510,3505,112
|
|
20230619,094800,257645650,3505,3510,3510,3505,1473
|
|
20230619,094700,252479055,3505,3505,3505,3505,1000
|
|
20230619,094600,248974055,3510,3505,3510,3505,6724
|
|
20230619,094500,225393800,3510,3510,3510,3510,15
|
|
20230619,094400,225341150,3510,3510,3510,3510,2235
|
|
20230619,094300,217496300,3510,3510,3510,3510,79
|
|
20230619,094200,217219010,3510,3510,3510,3510,50
|
|
20230619,094100,217043510,3510,3510,3510,3505,3994
|
|
20230619,094000,203028175,3515,3515,3515,3515,410
|
|
20230619,093900,201587025,3520,3510,3520,3510,2389
|
|
20230619,093800,193197190,3510,3520,3520,3510,7387
|
|
20230619,093700,167234370,3520,3525,3525,3520,629
|
|
20230619,093600,165020160,3525,3520,3525,3520,207
|
|
20230619,093500,164291485,3520,3515,3520,3510,5090
|
|
20230619,093400,146410240,3520,3520,3520,3520,350
|
|
20230619,093300,145178240,3520,3520,3520,3520,251
|
|
20230619,093200,144294720,3520,3525,3525,3520,86
|
|
20230619,093100,143991995,3525,3515,3525,3515,523
|
|
20230619,093000,142149975,3520,3525,3525,3520,204
|
|
20230619,092900,141431475,3535,3535,3535,3530,8
|
|
20230619,092800,141403200,3515,3535,3535,3515,860
|
|
20230619,092700,138370290,3535,3530,3535,3530,1162
|
|
20230619,092600,134268180,3535,3540,3540,3535,100
|
|
20230619,092500,133914480,3540,3520,3540,3505,7264
|
|
20230619,092400,108368630,3515,3525,3525,3515,3694
|
|
20230619,092300,95375540,3525,3525,3525,3525,231
|
|
20230619,092200,94561265,3525,3525,3525,3520,4499
|
|
20230619,092100,78715860,3525,3530,3530,3525,1103
|
|
20230619,092000,74822770,3540,3540,3540,3540,0
|
|
20230619,091900,74822770,3540,3540,3540,3540,11
|
|
20230619,091800,74783830,3540,3545,3545,3525,833
|
|
20230619,091700,71844590,3545,3530,3545,3530,2809
|
|
20230619,091600,61928640,3530,3545,3545,3530,81
|
|
20230619,091500,61642695,3530,3535,3535,3530,5001
|
|
20230619,091400,43979160,3535,3535,3535,3535,3013
|
|
20230619,091300,33328205,3540,3540,3540,3540,1433
|
|
20230619,091200,28255385,3550,3550,3550,3550,70
|
|
20230619,091100,28006885,3560,3560,3560,3560,0
|
|
20230619,091000,28006885,3560,3560,3560,3560,7
|
|
20230619,090900,27981965,3535,3545,3545,3535,805
|
|
20230619,090800,25135040,3545,3560,3560,3545,56
|
|
20230619,090700,24936220,3560,3560,3560,3560,20
|
|
20230619,090600,24865020,3560,3540,3560,3540,1203
|
|
20230619,090500,20606340,3560,3540,3560,3540,901
|
|
20230619,090400,17406900,3540,3540,3540,3540,561
|
|
20230619,090300,15420960,3555,3555,3555,3555,25
|
|
20230619,090200,15332085,3540,3540,3540,3540,201
|
|
20230619,090100,14620545,3535,3570,3570,3535,835
|
|
20230619,090000,11667980,3570,3565,3570,3560,3266
|