601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185800,1737585865,3230,3230,3230,3230,6577
|
|
20230616,185700,1737585865,3230,3230,3230,3230,0
|
|
20230616,185600,1737585865,3230,3230,3230,3230,0
|
|
20230616,185500,1737585865,3230,3230,3230,3230,0
|
|
20230616,185400,1737585865,3230,3230,3230,3230,0
|
|
20230616,185300,1737585865,3230,3230,3230,3230,0
|
|
20230616,185200,1737585865,3230,3230,3230,3230,0
|
|
20230616,185100,1737585865,3230,3230,3230,3230,0
|
|
20230616,185000,1737585865,3230,3230,3230,3230,0
|
|
20230616,184900,1737585865,3230,3230,3230,3230,0
|
|
20230616,184800,1737585865,3230,3230,3230,3230,0
|
|
20230616,184700,1737585865,3230,3230,3230,3230,0
|
|
20230616,184600,1737585865,3230,3230,3230,3230,0
|
|
20230616,184500,1737585865,3230,3230,3230,3230,0
|
|
20230616,184400,1737585865,3230,3230,3230,3230,0
|
|
20230616,184300,1737585865,3230,3230,3230,3230,0
|
|
20230616,184200,1737585865,3230,3230,3230,3230,0
|
|
20230616,184100,1737585865,3230,3230,3230,3230,0
|
|
20230616,184000,1737585865,3230,3230,3230,3230,0
|
|
20230616,183900,1737585865,3230,3230,3230,3230,0
|
|
20230616,183800,1737585865,3230,3230,3230,3230,0
|
|
20230616,183700,1737585865,3230,3230,3230,3230,0
|
|
20230616,183600,1737585865,3230,3230,3230,3230,0
|
|
20230616,183500,1737585865,3230,3230,3230,3230,0
|
|
20230616,183400,1737585865,3230,3230,3230,3230,0
|
|
20230616,183300,1737585865,3230,3230,3230,3230,0
|
|
20230616,183200,1737585865,3230,3230,3230,3230,0
|
|
20230616,183100,1737585865,3230,3230,3230,3230,0
|
|
20230616,183000,1737585865,3230,3230,3230,3230,0
|
|
20230616,182900,1737585865,3230,3230,3230,3230,0
|
|
20230616,182800,1737585865,3230,3230,3230,3230,6577
|
|
20230616,182700,1737585865,3230,3230,3230,3230,0
|
|
20230616,182600,1737585865,3230,3230,3230,3230,0
|
|
20230616,182500,1737585865,3230,3230,3230,3230,0
|
|
20230616,182400,1737585865,3230,3230,3230,3230,0
|
|
20230616,182300,1737585865,3230,3230,3230,3230,0
|
|
20230616,182200,1737585865,3230,3230,3230,3230,0
|
|
20230616,182100,1737585865,3230,3230,3230,3230,0
|
|
20230616,182000,1737585865,3230,3230,3230,3230,0
|
|
20230616,181900,1737585865,3230,3230,3230,3230,0
|
|
20230616,181800,1737585865,3230,3230,3230,3230,0
|
|
20230616,181700,1737585865,3230,3230,3230,3230,0
|
|
20230616,181600,1737585865,3230,3230,3230,3230,0
|
|
20230616,181500,1737585865,3230,3230,3230,3230,0
|
|
20230616,181400,1737585865,3230,3230,3230,3230,0
|
|
20230616,181300,1737585865,3230,3230,3230,3230,0
|
|
20230616,181200,1737585865,3230,3230,3230,3230,0
|
|
20230616,181100,1737585865,3230,3230,3230,3230,0
|
|
20230616,181000,1737585865,3230,3230,3230,3230,0
|
|
20230616,180900,1737585865,3230,3230,3230,3230,0
|
|
20230616,180800,1737585865,3230,3230,3230,3230,0
|
|
20230616,180700,1737585865,3230,3230,3230,3230,0
|
|
20230616,180600,1737585865,3230,3230,3230,3230,0
|
|
20230616,180500,1737585865,3230,3230,3230,3230,0
|
|
20230616,180400,1737585865,3230,3230,3230,3230,0
|
|
20230616,180300,1737585865,3230,3230,3230,3230,0
|
|
20230616,180200,1737585865,3230,3230,3230,3230,0
|
|
20230616,180100,1737585865,3230,3230,3230,3230,0
|
|
20230616,180000,1737585865,3230,3230,3230,3230,0
|
|
20230616,175900,1737585865,3230,3230,3230,3230,0
|
|
20230616,175800,1737585865,3230,3230,3230,3230,6577
|
|
20230616,175700,1737585865,3230,3230,3230,3230,0
|
|
20230616,175600,1737585865,3230,3230,3230,3230,0
|
|
20230616,175500,1737585865,3230,3230,3230,3230,0
|
|
20230616,175400,1737585865,3230,3230,3230,3230,0
|
|
20230616,175300,1737585865,3230,3230,3230,3230,0
|
|
20230616,175200,1737585865,3230,3230,3230,3230,0
|
|
20230616,175100,1737585865,3230,3230,3230,3230,0
|
|
20230616,175000,1737585865,3230,3230,3230,3230,0
|
|
20230616,174900,1737585865,3230,3230,3230,3230,0
|
|
20230616,174800,1737585865,3230,3230,3230,3230,0
|
|
20230616,174700,1737585865,3230,3230,3230,3230,0
|
|
20230616,174600,1737585865,3230,3230,3230,3230,0
|
|
20230616,174500,1737585865,3230,3230,3230,3230,0
|
|
20230616,174400,1737585865,3230,3230,3230,3230,0
|
|
20230616,174300,1737585865,3230,3230,3230,3230,0
|
|
20230616,174200,1737585865,3230,3230,3230,3230,0
|
|
20230616,174100,1737585865,3230,3230,3230,3230,0
|
|
20230616,174000,1737585865,3230,3230,3230,3230,0
|
|
20230616,173900,1737585865,3230,3230,3230,3230,0
|
|
20230616,173800,1737585865,3230,3230,3230,3230,0
|
|
20230616,173700,1737585865,3230,3230,3230,3230,0
|
|
20230616,173600,1737585865,3230,3230,3230,3230,0
|
|
20230616,173500,1737585865,3230,3230,3230,3230,0
|
|
20230616,173400,1737585865,3230,3230,3230,3230,0
|
|
20230616,173300,1737585865,3230,3230,3230,3230,0
|
|
20230616,173200,1737585865,3230,3230,3230,3230,0
|
|
20230616,173100,1737585865,3230,3230,3230,3230,0
|
|
20230616,173000,1737585865,3230,3230,3230,3230,0
|
|
20230616,172900,1737585865,3230,3230,3230,3230,0
|
|
20230616,172800,1737585865,3230,3230,3230,3230,6577
|
|
20230616,172700,1737585865,3230,3230,3230,3230,0
|
|
20230616,172600,1737585865,3230,3230,3230,3230,0
|
|
20230616,172500,1737585865,3230,3230,3230,3230,0
|
|
20230616,172400,1737585865,3230,3230,3230,3230,0
|
|
20230616,172300,1737585865,3230,3230,3230,3230,0
|
|
20230616,172200,1737585865,3230,3230,3230,3230,0
|
|
20230616,172100,1737585865,3230,3230,3230,3230,0
|
|
20230616,172000,1737585865,3230,3230,3230,3230,0
|
|
20230616,171900,1737585865,3230,3230,3230,3230,0
|
|
20230616,171800,1737585865,3230,3230,3230,3230,0
|
|
20230616,171700,1737585865,3230,3230,3230,3230,0
|
|
20230616,171600,1737585865,3230,3230,3230,3230,0
|
|
20230616,171500,1737585865,3230,3230,3230,3230,0
|
|
20230616,171400,1737585865,3230,3230,3230,3230,0
|
|
20230616,171300,1737585865,3230,3230,3230,3230,0
|
|
20230616,171200,1737585865,3230,3230,3230,3230,0
|
|
20230616,171100,1737585865,3230,3230,3230,3230,0
|
|
20230616,171000,1737585865,3230,3230,3230,3230,0
|
|
20230616,170900,1737585865,3230,3230,3230,3230,0
|
|
20230616,170800,1737585865,3230,3230,3230,3230,0
|
|
20230616,170700,1737585865,3230,3230,3230,3230,0
|
|
20230616,170600,1737585865,3230,3230,3230,3230,0
|
|
20230616,170500,1737585865,3230,3230,3230,3230,0
|
|
20230616,170400,1737585865,3230,3230,3230,3230,0
|
|
20230616,170300,1737585865,3230,3230,3230,3230,0
|
|
20230616,170200,1737585865,3230,3230,3230,3230,0
|
|
20230616,170100,1737585865,3230,3230,3230,3230,0
|
|
20230616,170000,1737585865,3230,3230,3230,3230,0
|
|
20230616,165900,1737585865,3230,3230,3230,3230,0
|
|
20230616,165800,1737585865,3230,3230,3230,3230,6577
|
|
20230616,165700,1737585865,3230,3230,3230,3230,0
|
|
20230616,165600,1737585865,3230,3230,3230,3230,0
|
|
20230616,165500,1737585865,3230,3230,3230,3230,0
|
|
20230616,165400,1737585865,3230,3230,3230,3230,0
|
|
20230616,165300,1737585865,3230,3230,3230,3230,0
|
|
20230616,165200,1737585865,3230,3230,3230,3230,0
|
|
20230616,165100,1737585865,3230,3230,3230,3230,0
|
|
20230616,165000,1737585865,3230,3230,3230,3230,0
|
|
20230616,164900,1737585865,3230,3230,3230,3230,0
|
|
20230616,164800,1737585865,3230,3230,3230,3230,0
|
|
20230616,164700,1737585865,3230,3230,3230,3230,0
|
|
20230616,164600,1737585865,3230,3230,3230,3230,0
|
|
20230616,164500,1737585865,3230,3230,3230,3230,0
|
|
20230616,164400,1737585865,3230,3230,3230,3230,0
|
|
20230616,164300,1737585865,3230,3230,3230,3230,0
|
|
20230616,164200,1737585865,3230,3230,3230,3230,0
|
|
20230616,164100,1737585865,3230,3230,3230,3230,0
|
|
20230616,164000,1737585865,3230,3230,3230,3230,0
|
|
20230616,163900,1737585865,3230,3230,3230,3230,0
|
|
20230616,163800,1737585865,3230,3230,3230,3230,0
|
|
20230616,163700,1737585865,3230,3230,3230,3230,0
|
|
20230616,163600,1737585865,3230,3230,3230,3230,0
|
|
20230616,163500,1737585865,3230,3230,3230,3230,0
|
|
20230616,163400,1737585865,3230,3230,3230,3230,0
|
|
20230616,163300,1737585865,3230,3230,3230,3230,0
|
|
20230616,163200,1737585865,3230,3230,3230,3230,0
|
|
20230616,163100,1737585865,3230,3230,3230,3230,0
|
|
20230616,163000,1737585865,3230,3230,3230,3230,0
|
|
20230616,162900,1737585865,3230,3230,3230,3230,0
|
|
20230616,162800,1737585865,3230,3230,3230,3230,6577
|
|
20230616,162700,1737585865,3230,3230,3230,3230,0
|
|
20230616,162600,1737585865,3230,3230,3230,3230,0
|
|
20230616,162500,1737585865,3230,3230,3230,3230,0
|
|
20230616,162400,1737585865,3230,3230,3230,3230,0
|
|
20230616,162300,1737585865,3230,3230,3230,3230,0
|
|
20230616,162200,1737585865,3230,3230,3230,3230,0
|
|
20230616,162100,1737585865,3230,3230,3230,3230,0
|
|
20230616,162000,1737585865,3230,3230,3230,3230,0
|
|
20230616,161900,1737585865,3230,3230,3230,3230,0
|
|
20230616,161800,1737585865,3230,3230,3230,3230,0
|
|
20230616,161700,1737585865,3230,3230,3230,3230,0
|
|
20230616,161600,1737585865,3230,3230,3230,3230,0
|
|
20230616,161500,1737585865,3230,3230,3230,3230,0
|
|
20230616,161400,1737585865,3230,3230,3230,3230,0
|
|
20230616,161300,1737585865,3230,3230,3230,3230,0
|
|
20230616,161200,1737585865,3230,3230,3230,3230,0
|
|
20230616,161100,1737585865,3230,3230,3230,3230,0
|
|
20230616,161000,1737585865,3230,3230,3230,3230,0
|
|
20230616,160900,1737585865,3230,3230,3230,3230,0
|
|
20230616,160800,1737585865,3230,3230,3230,3230,0
|
|
20230616,160700,1737585865,3230,3230,3230,3230,0
|
|
20230616,160600,1737585865,3230,3230,3230,3230,0
|
|
20230616,160500,1737585865,3230,3230,3230,3230,0
|
|
20230616,160400,1737585865,3230,3230,3230,3230,0
|
|
20230616,160300,1737585865,3230,3230,3230,3230,0
|
|
20230616,160200,1737585865,3230,3230,3230,3230,0
|
|
20230616,160100,1737585865,3230,3230,3230,3230,0
|
|
20230616,160000,1737585865,3230,3230,3230,3230,0
|
|
20230616,155900,1737585865,3230,3230,3230,3230,0
|
|
20230616,155800,1737585865,3230,3230,3230,3230,6577
|
|
20230616,155700,1737585865,3230,3230,3230,3230,0
|
|
20230616,155600,1737585865,3230,3230,3230,3230,0
|
|
20230616,155500,1737585865,3230,3230,3230,3230,0
|
|
20230616,155400,1737585865,3230,3230,3230,3230,0
|
|
20230616,155300,1737585865,3230,3230,3230,3230,0
|
|
20230616,155200,1737585865,3230,3230,3230,3230,0
|
|
20230616,155100,1737585865,3230,3230,3230,3230,0
|
|
20230616,155000,1737585865,3230,3230,3230,3230,0
|
|
20230616,154900,1737585865,3230,3230,3230,3230,0
|
|
20230616,154800,1737585865,3230,3230,3230,3230,0
|
|
20230616,154700,1737585865,3230,3230,3230,3230,0
|
|
20230616,154600,1737585865,3230,3230,3230,3230,0
|
|
20230616,154500,1737585865,3230,3230,3230,3230,0
|
|
20230616,154400,1737585865,3230,3230,3230,3230,0
|
|
20230616,154300,1737585865,3230,3230,3230,3230,0
|
|
20230616,154200,1737585865,3230,3230,3230,3230,0
|
|
20230616,154100,1737585865,3230,3230,3230,3230,0
|
|
20230616,154000,1737585865,3230,3230,3230,3230,0
|
|
20230616,153900,1737585865,3230,3230,3230,3230,0
|
|
20230616,153800,1737585865,3230,3230,3230,3230,0
|
|
20230616,153700,1737585865,3230,3230,3230,3230,0
|
|
20230616,153600,1737585865,3230,3230,3230,3230,0
|
|
20230616,153500,1737585865,3230,3230,3230,3230,0
|
|
20230616,153400,1737585865,3230,3230,3230,3230,0
|
|
20230616,153300,1737585865,3230,3230,3230,3230,0
|
|
20230616,153200,1737585865,3230,3230,3230,3230,0
|
|
20230616,153100,1737585865,3230,3230,3230,3230,0
|
|
20230616,153000,1737585865,3230,3230,3230,3230,6577
|
|
20230616,152900,1716342155,3230,3230,3230,3230,0
|
|
20230616,152800,1716342155,3230,3230,3230,3230,0
|
|
20230616,152700,1716342155,3230,3230,3230,3230,0
|
|
20230616,152600,1716342155,3230,3230,3230,3230,0
|
|
20230616,152500,1716342155,3230,3230,3230,3230,0
|
|
20230616,152400,1716342155,3230,3230,3230,3230,0
|
|
20230616,152300,1716342155,3230,3230,3230,3230,0
|
|
20230616,152200,1716342155,3230,3230,3230,3230,0
|
|
20230616,152100,1716342155,3230,3230,3230,3230,0
|
|
20230616,152000,1716342155,3230,3230,3230,3230,0
|
|
20230616,151900,1716342155,3230,3230,3230,3230,132
|
|
20230616,151800,1715915795,3240,3230,3240,3230,482
|
|
20230616,151700,1714357335,3235,3240,3240,3235,258
|
|
20230616,151600,1713521940,3240,3240,3240,3240,0
|
|
20230616,151500,1713521940,3240,3240,3240,3240,2
|
|
20230616,151400,1713515460,3235,3230,3235,3230,327
|
|
20230616,151300,1712458365,3230,3230,3230,3230,500
|
|
20230616,151200,1710843365,3235,3235,3235,3235,10
|
|
20230616,151100,1710811015,3230,3230,3230,3230,0
|
|
20230616,151000,1710811015,3230,3235,3235,3230,4311
|
|
20230616,150900,1696884930,3235,3225,3235,3225,656
|
|
20230616,150800,1694766810,3225,3230,3230,3225,705
|
|
20230616,150700,1692490075,3230,3240,3240,3230,4
|
|
20230616,150600,1692477135,3235,3235,3235,3235,0
|
|
20230616,150500,1692477135,3235,3235,3235,3235,50
|
|
20230616,150400,1692315385,3230,3230,3230,3230,0
|
|
20230616,150300,1692315385,3230,3230,3230,3230,1
|
|
20230616,150200,1692312155,3230,3230,3230,3230,1000
|
|
20230616,150100,1689082155,3240,3240,3240,3240,0
|
|
20230616,150000,1689082155,3240,3230,3240,3230,44
|
|
20230616,145900,1688940015,3240,3235,3240,3230,706
|
|
20230616,145800,1686655580,3240,3240,3240,3240,0
|
|
20230616,145700,1686655580,3240,3240,3240,3240,302
|
|
20230616,145600,1685677100,3240,3240,3240,3240,0
|
|
20230616,145500,1685677100,3240,3240,3240,3240,2
|
|
20230616,145400,1685670620,3235,3235,3235,3235,0
|
|
20230616,145300,1685670620,3235,3240,3240,3235,31
|
|
20230616,145200,1685570330,3240,3240,3240,3240,0
|
|
20230616,145100,1685570330,3240,3240,3240,3240,740
|
|
20230616,145000,1683172730,3235,3235,3240,3235,334
|
|
20230616,144900,1682092230,3240,3240,3240,3240,25
|
|
20230616,144800,1682011230,3235,3235,3235,3235,79
|
|
20230616,144700,1681755665,3235,3245,3245,3235,2179
|
|
20230616,144600,1674705585,3245,3245,3245,3245,1
|
|
20230616,144500,1674702340,3245,3245,3245,3245,0
|
|
20230616,144400,1674702340,3245,3245,3245,3245,0
|
|
20230616,144300,1674702340,3245,3245,3245,3245,2
|
|
20230616,144200,1674695850,3240,3240,3240,3240,111
|
|
20230616,144100,1674336210,3240,3235,3240,3235,236
|
|
20230616,144000,1673571770,3230,3230,3230,3230,410
|
|
20230616,143900,1672247470,3225,3225,3225,3225,0
|
|
20230616,143800,1672247470,3225,3235,3235,3225,1149
|
|
20230616,143700,1668531345,3225,3225,3225,3225,2361
|
|
20230616,143600,1660917120,3245,3225,3245,3225,304
|
|
20230616,143500,1659936680,3225,3235,3235,3225,2230
|
|
20230616,143400,1652735665,3245,3245,3245,3245,10
|
|
20230616,143300,1652703215,3245,3235,3245,3235,60
|
|
20230616,143200,1652509095,3250,3250,3250,3250,0
|
|
20230616,143100,1652509095,3250,3250,3250,3250,1845
|
|
20230616,143000,1646512845,3255,3250,3260,3235,4986
|
|
20230616,142900,1630309060,3260,3240,3265,3240,4133
|
|
20230616,142800,1616854140,3240,3235,3240,3235,420
|
|
20230616,142700,1615494265,3235,3235,3235,3230,28
|
|
20230616,142600,1615403750,3225,3225,3225,3225,0
|
|
20230616,142500,1615403750,3225,3225,3225,3225,0
|
|
20230616,142400,1615403750,3225,3225,3225,3225,0
|
|
20230616,142300,1615403750,3225,3225,3225,3225,0
|
|
20230616,142200,1615403750,3225,3240,3240,3225,318
|
|
20230616,142100,1614378170,3225,3225,3225,3225,1
|
|
20230616,142000,1614374945,3240,3240,3240,3240,1
|
|
20230616,141900,1614371705,3250,3235,3250,3235,11
|
|
20230616,141800,1614336030,3230,3215,3230,3215,5002
|
|
20230616,141700,1598254570,3220,3215,3220,3215,546
|
|
20230616,141600,1596496455,3215,3220,3220,3215,3156
|
|
20230616,141500,1586335300,3220,3225,3225,3220,594
|
|
20230616,141400,1584421195,3225,3230,3230,3225,102
|
|
20230616,141300,1584092235,3225,3230,3230,3225,3837
|
|
20230616,141200,1571717900,3225,3225,3225,3225,0
|
|
20230616,141100,1571717900,3225,3225,3225,3225,600
|
|
20230616,141000,1569782900,3225,3225,3225,3225,2308
|
|
20230616,140900,1562339600,3230,3230,3230,3230,4073
|
|
20230616,140800,1549183810,3230,3230,3230,3230,0
|
|
20230616,140700,1549183810,3230,3235,3235,3230,567
|
|
20230616,140600,1547352340,3235,3235,3235,3235,10
|
|
20230616,140500,1547319990,3230,3230,3230,3230,127
|
|
20230616,140400,1546909780,3230,3230,3230,3230,874
|
|
20230616,140300,1544086760,3230,3230,3230,3230,990
|
|
20230616,140200,1540889060,3230,3230,3230,3230,1827
|
|
20230616,140100,1534987850,3230,3230,3230,3230,2087
|
|
20230616,140000,1528246840,3235,3235,3235,3235,0
|
|
20230616,135900,1528246840,3235,3235,3235,3235,0
|
|
20230616,135800,1528246840,3235,3235,3235,3235,0
|
|
20230616,135700,1528246840,3235,3235,3235,3235,0
|
|
20230616,135600,1528246840,3235,3235,3235,3235,0
|
|
20230616,135500,1528246840,3235,3230,3235,3230,1022
|
|
20230616,135400,1524945770,3225,3225,3225,3225,0
|
|
20230616,135300,1524945770,3225,3225,3225,3225,0
|
|
20230616,135200,1524945770,3225,3225,3225,3225,480
|
|
20230616,135100,1523397770,3230,3230,3235,3230,1510
|
|
20230616,135000,1518517970,3230,3230,3230,3230,4128
|
|
20230616,134900,1505184530,3225,3230,3230,3225,2824
|
|
20230616,134800,1496065630,3225,3225,3230,3225,3218
|
|
20230616,134700,1485687570,3230,3225,3230,3225,3
|
|
20230616,134600,1485677885,3225,3225,3225,3225,3000
|
|
20230616,134500,1476002885,3225,3225,3225,3225,2189
|
|
20230616,134400,1468943360,3230,3225,3230,3225,26
|
|
20230616,134300,1468859500,3230,3230,3230,3225,598
|
|
20230616,134200,1466928075,3230,3220,3230,3220,78
|
|
20230616,134100,1466676785,3220,3230,3235,3220,179
|
|
20230616,134000,1466099865,3225,3225,3225,3225,105
|
|
20230616,133900,1465761240,3225,3230,3230,3225,2228
|
|
20230616,133800,1458574320,3235,3230,3235,3230,678
|
|
20230616,133700,1456384370,3230,3230,3230,3230,0
|
|
20230616,133600,1456384370,3230,3230,3230,3230,5000
|
|
20230616,133500,1440234370,3225,3225,3225,3225,0
|
|
20230616,133400,1440234370,3225,3225,3225,3225,1000
|
|
20230616,133300,1437009370,3230,3230,3230,3225,9
|
|
20230616,133200,1436980315,3230,3230,3230,3230,5
|
|
20230616,133100,1436964165,3225,3220,3225,3220,5013
|
|
20230616,133000,1420808715,3225,3230,3230,3220,4878
|
|
20230616,132900,1405089785,3235,3230,3235,3230,1902
|
|
20230616,132800,1398946320,3235,3230,3235,3230,9
|
|
20230616,132700,1398917240,3235,3230,3235,3230,185
|
|
20230616,132600,1398319680,3235,3235,3235,3235,0
|
|
20230616,132500,1398319680,3235,3225,3235,3225,5005
|
|
20230616,132400,1382178545,3225,3235,3235,3225,1367
|
|
20230616,132300,1377764280,3230,3230,3230,3230,330
|
|
20230616,132200,1376698380,3235,3235,3235,3230,969
|
|
20230616,132100,1373568490,3230,3230,3230,3230,1459
|
|
20230616,132000,1368855920,3230,3230,3230,3230,556
|
|
20230616,131900,1367060040,3235,3235,3235,3235,2
|
|
20230616,131800,1367053570,3235,3235,3235,3235,0
|
|
20230616,131700,1367053570,3235,3230,3240,3230,2301
|
|
20230616,131600,1359610320,3230,3240,3240,3230,10192
|
|
20230616,131500,1326683265,3240,3235,3240,3235,268
|
|
20230616,131400,1325814975,3245,3245,3245,3245,0
|
|
20230616,131300,1325814975,3245,3240,3245,3240,175
|
|
20230616,131200,1325247965,3245,3235,3245,3235,226
|
|
20230616,131100,1324516265,3240,3240,3240,3240,0
|
|
20230616,131000,1324516265,3240,3240,3240,3240,12
|
|
20230616,130900,1324477385,3240,3240,3240,3240,0
|
|
20230616,130800,1324477385,3240,3235,3240,3235,5
|
|
20230616,130700,1324461200,3235,3235,3235,3235,39
|
|
20230616,130600,1324335035,3240,3235,3240,3235,42
|
|
20230616,130500,1324199145,3235,3235,3235,3235,1044
|
|
20230616,130400,1320821805,3240,3235,3240,3235,51
|
|
20230616,130300,1320656695,3240,3235,3240,3235,136
|
|
20230616,130200,1320216725,3235,3235,3235,3235,600
|
|
20230616,130100,1318275725,3235,3240,3240,3235,1341
|
|
20230616,130000,1313933985,3245,3245,3245,3245,2
|
|
20230616,125900,1313927495,3240,3250,3250,3240,110
|
|
20230616,125800,1313570995,3255,3255,3255,3255,0
|
|
20230616,125700,1313570995,3255,3255,3255,3255,0
|
|
20230616,125600,1313570995,3255,3255,3255,3255,0
|
|
20230616,125500,1313570995,3255,3250,3255,3250,1002
|
|
20230616,125400,1310314485,3250,3245,3250,3245,503
|
|
20230616,125300,1308682240,3250,3245,3250,3245,1006
|
|
20230616,125200,1305417760,3240,3240,3240,3240,219
|
|
20230616,125100,1304708200,3240,3235,3240,3235,19
|
|
20230616,125000,1304646715,3235,3240,3245,3235,402
|
|
20230616,124900,1303344295,3245,3240,3245,3240,20
|
|
20230616,124800,1303279485,3245,3240,3245,3240,19
|
|
20230616,124700,1303217920,3245,3240,3245,3240,493
|
|
20230616,124600,1301620590,3240,3240,3240,3240,19
|
|
20230616,124500,1301559030,3240,3240,3240,3240,10
|
|
20230616,124400,1301526630,3240,3235,3240,3235,2
|
|
20230616,124300,1301520155,3240,3240,3240,3240,0
|
|
20230616,124200,1301520155,3240,3235,3240,3235,648
|
|
20230616,124100,1299423870,3240,3240,3240,3240,90
|
|
20230616,124000,1299132270,3240,3240,3240,3240,0
|
|
20230616,123900,1299132270,3240,3240,3240,3240,0
|
|
20230616,123800,1299132270,3240,3240,3240,3240,415
|
|
20230616,123700,1297787670,3245,3245,3245,3245,1
|
|
20230616,123600,1297784425,3240,3245,3245,3240,663
|
|
20230616,123500,1295636300,3240,3245,3245,3240,48
|
|
20230616,123400,1295480615,3240,3240,3245,3240,813
|
|
20230616,123300,1292846485,3245,3255,3255,3240,5600
|
|
20230616,123200,1274650570,3265,3260,3265,3260,4
|
|
20230616,123100,1274637515,3265,3265,3265,3265,0
|
|
20230616,123000,1274637515,3265,3265,3265,3265,0
|
|
20230616,122900,1274637515,3265,3265,3265,3265,17
|
|
20230616,122800,1274582010,3255,3255,3265,3255,574
|
|
20230616,122700,1272713620,3260,3265,3265,3260,43
|
|
20230616,122600,1272573430,3260,3265,3265,3260,475
|
|
20230616,122500,1271024885,3265,3270,3270,3260,660
|
|
20230616,122400,1268873080,3270,3265,3270,3265,450
|
|
20230616,122300,1267403800,3260,3260,3265,3260,42
|
|
20230616,122200,1267266780,3265,3260,3265,3260,460
|
|
20230616,122100,1265767075,3260,3260,3260,3260,3
|
|
20230616,122000,1265757295,3260,3260,3260,3260,100
|
|
20230616,121900,1265431295,3260,3255,3260,3255,161
|
|
20230616,121800,1264907220,3260,3260,3260,3255,15
|
|
20230616,121700,1264858375,3255,3260,3260,3255,200
|
|
20230616,121600,1264206875,3260,3260,3260,3260,105
|
|
20230616,121500,1263864575,3255,3260,3260,3255,8
|
|
20230616,121400,1263838525,3260,3260,3260,3260,0
|
|
20230616,121300,1263838525,3260,3260,3260,3260,0
|
|
20230616,121200,1263838525,3260,3260,3260,3255,6
|
|
20230616,121100,1263818975,3255,3260,3260,3255,4
|
|
20230616,121000,1263805945,3260,3260,3260,3255,59
|
|
20230616,120900,1263613640,3260,3260,3260,3260,0
|
|
20230616,120800,1263613640,3260,3260,3260,3260,138
|
|
20230616,120700,1263163760,3255,3265,3265,3255,2718
|
|
20230616,120600,1254309320,3265,3265,3265,3265,0
|
|
20230616,120500,1254309320,3265,3265,3265,3265,0
|
|
20230616,120400,1254309320,3265,3265,3265,3265,100
|
|
20230616,120300,1253982820,3270,3270,3270,3270,0
|
|
20230616,120200,1253982820,3270,3270,3270,3270,0
|
|
20230616,120100,1253982820,3270,3270,3270,3270,2
|
|
20230616,120000,1253976280,3260,3265,3265,3260,12
|
|
20230616,115900,1253937150,3270,3270,3270,3270,3
|
|
20230616,115800,1253927340,3265,3265,3265,3265,2008
|
|
20230616,115700,1247371220,3265,3265,3265,3265,2
|
|
20230616,115600,1247364690,3265,3265,3265,3265,0
|
|
20230616,115500,1247364690,3265,3265,3265,3265,0
|
|
20230616,115400,1247364690,3265,3265,3265,3265,918
|
|
20230616,115300,1244367420,3265,3260,3265,3260,22
|
|
20230616,115200,1244295605,3260,3255,3260,3250,145
|
|
20230616,115100,1243824330,3255,3255,3255,3255,451
|
|
20230616,115000,1242356325,3255,3255,3255,3255,0
|
|
20230616,114900,1242356325,3255,3255,3255,3255,3
|
|
20230616,114800,1242346560,3260,3260,3260,3260,0
|
|
20230616,114700,1242346560,3260,3250,3260,3250,152
|
|
20230616,114600,1241852540,3250,3260,3260,3250,667
|
|
20230616,114500,1239682870,3260,3260,3260,3260,2
|
|
20230616,114400,1239676350,3255,3255,3255,3255,2386
|
|
20230616,114300,1231909920,3260,3260,3260,3255,4
|
|
20230616,114200,1231896885,3255,3260,3260,3255,11
|
|
20230616,114100,1231861030,3260,3260,3260,3260,2
|
|
20230616,114000,1231854510,3260,3260,3260,3260,2
|
|
20230616,113900,1231847990,3250,3250,3250,3250,0
|
|
20230616,113800,1231847990,3250,3255,3255,3250,480
|
|
20230616,113700,1230285690,3255,3255,3255,3255,1000
|
|
20230616,113600,1227030690,3255,3255,3255,3255,723
|
|
20230616,113500,1224677325,3265,3270,3270,3265,1225
|
|
20230616,113400,1220677690,3270,3265,3270,3265,2
|
|
20230616,113300,1220671155,3250,3255,3255,3250,818
|
|
20230616,113200,1218010035,3250,3250,3250,3250,585
|
|
20230616,113100,1216108785,3255,3270,3275,3255,2485
|
|
20230616,113000,1207980970,3265,3265,3265,3265,10
|
|
20230616,112900,1207948320,3255,3255,3270,3255,682
|
|
20230616,112800,1205728380,3255,3255,3270,3255,504
|
|
20230616,112700,1204087830,3255,3255,3255,3255,200
|
|
20230616,112600,1203436830,3270,3270,3270,3255,84
|
|
20230616,112500,1203163350,3270,3265,3270,3255,4126
|
|
20230616,112400,1189718065,3270,3270,3270,3270,5
|
|
20230616,112300,1189701715,3270,3270,3275,3270,720
|
|
20230616,112200,1187347265,3270,3270,3270,3270,315
|
|
20230616,112100,1186317215,3270,3270,3275,3270,712
|
|
20230616,112000,1183986975,3275,3275,3275,3275,10
|
|
20230616,111900,1183954225,3275,3275,3275,3275,0
|
|
20230616,111800,1183954225,3275,3265,3275,3265,3462
|
|
20230616,111700,1172643235,3260,3260,3260,3260,1153
|
|
20230616,111600,1168884455,3265,3260,3265,3260,3
|
|
20230616,111500,1168874670,3260,3260,3260,3260,129
|
|
20230616,111400,1168454130,3260,3260,3265,3260,507
|
|
20230616,111300,1166800775,3265,3260,3265,3260,676
|
|
20230616,111200,1164596675,3265,3265,3265,3265,1030
|
|
20230616,111100,1161233725,3265,3265,3265,3265,1
|
|
20230616,111000,1161230460,3255,3255,3255,3255,634
|
|
20230616,110900,1159166790,3250,3260,3260,3250,3932
|
|
20230616,110800,1146374950,3260,3260,3265,3260,2992
|
|
20230616,110700,1136615670,3260,3260,3265,3260,2499
|
|
20230616,110600,1128468920,3255,3250,3260,3250,4959
|
|
20230616,110500,1112344655,3260,3250,3260,3250,164
|
|
20230616,110400,1111811635,3265,3250,3270,3250,714
|
|
20230616,110300,1109489885,3240,3270,3270,3240,1995
|
|
20230616,110200,1102986735,3270,3250,3270,3245,3145
|
|
20230616,110100,1092759545,3250,3265,3275,3235,15207
|
|
20230616,110000,1043216840,3265,3285,3315,3265,45497
|
|
20230616,105900,893485570,3295,3260,3300,3255,57378
|
|
20230616,105800,705210220,3255,3250,3260,3250,5531
|
|
20230616,105700,687205200,3240,3245,3245,3240,311
|
|
20230616,105600,686196015,3250,3245,3250,3245,80
|
|
20230616,105500,685936110,3245,3245,3245,3240,465
|
|
20230616,105400,684427685,3240,3240,3245,3240,5233
|
|
20230616,105300,667457450,3240,3240,3240,3240,950
|
|
20230616,105200,664379450,3240,3240,3240,3240,0
|
|
20230616,105100,664379450,3240,3230,3240,3230,553
|
|
20230616,105000,662593210,3240,3240,3240,3240,2
|
|
20230616,104900,662586730,3235,3240,3240,3235,516
|
|
20230616,104800,660916995,3240,3235,3240,3235,2187
|
|
20230616,104700,653832355,3235,3225,3235,3225,1853
|
|
20230616,104600,647851155,3225,3220,3225,3220,1280
|
|
20230616,104500,643729545,3210,3220,3220,3210,6389
|
|
20230616,104400,623189405,3225,3220,3225,3205,6650
|
|
20230616,104300,601829015,3220,3225,3225,3220,211
|
|
20230616,104200,601149590,3230,3230,3230,3230,4
|
|
20230616,104100,601136670,3230,3230,3230,3230,0
|
|
20230616,104000,601136670,3230,3225,3230,3220,823
|
|
20230616,103900,598485050,3225,3225,3225,3225,602
|
|
20230616,103800,596543600,3225,3225,3225,3215,268
|
|
20230616,103700,595681940,3215,3230,3230,3215,265
|
|
20230616,103600,594826290,3215,3215,3215,3215,0
|
|
20230616,103500,594826290,3215,3220,3230,3215,502
|
|
20230616,103400,593212080,3220,3220,3230,3215,580
|
|
20230616,103300,591346490,3230,3230,3230,3230,2
|
|
20230616,103200,591340030,3230,3230,3230,3230,0
|
|
20230616,103100,591340030,3230,3230,3230,3230,0
|
|
20230616,103000,591340030,3230,3230,3230,3230,2
|
|
20230616,102900,591333570,3230,3225,3230,3225,2
|
|
20230616,102800,591327115,3220,3220,3220,3220,1
|
|
20230616,102700,591323895,3230,3230,3230,3230,3
|
|
20230616,102600,591314205,3210,3230,3230,3205,1830
|
|
20230616,102500,585439810,3225,3225,3225,3205,7480
|
|
20230616,102400,561442155,3235,3235,3235,3235,1
|
|
20230616,102300,561438920,3235,3235,3235,3235,0
|
|
20230616,102200,561438920,3235,3230,3235,3230,500
|
|
20230616,102100,559821440,3235,3225,3235,3225,1320
|
|
20230616,102000,555559540,3230,3230,3230,3230,1
|
|
20230616,101900,555556310,3210,3220,3230,3210,4273
|
|
20230616,101800,541819320,3230,3230,3230,3230,6
|
|
20230616,101700,541799940,3225,3225,3230,3225,2019
|
|
20230616,101600,535288660,3240,3240,3240,3240,0
|
|
20230616,101500,535288660,3240,3240,3240,3240,0
|
|
20230616,101400,535288660,3240,3230,3240,3230,1009
|
|
20230616,101300,532025570,3245,3230,3245,3230,212
|
|
20230616,101200,531340795,3250,3230,3250,3230,84
|
|
20230616,101100,531069435,3255,3240,3255,3235,2542
|
|
20230616,101000,522825280,3255,3255,3255,3255,10
|
|
20230616,100900,522792730,3240,3245,3255,3240,2047
|
|
20230616,100800,516151535,3255,3260,3260,3245,781
|
|
20230616,100700,513609040,3260,3250,3260,3245,4128
|
|
20230616,100600,500197770,3255,3250,3255,3240,313
|
|
20230616,100500,499181810,3260,3255,3260,3250,1836
|
|
20230616,100400,493210435,3250,3240,3250,3240,2382
|
|
20230616,100300,485484325,3240,3245,3245,3235,2167
|
|
20230616,100200,478456745,3245,3240,3245,3240,2772
|
|
20230616,100100,469468590,3240,3240,3240,3240,50
|
|
20230616,100000,469306590,3240,3240,3240,3230,389
|
|
20230616,095900,468046480,3245,3235,3245,3235,2265
|
|
20230616,095800,460706300,3235,3235,3235,3225,412
|
|
20230616,095700,459373680,3235,3235,3235,3235,11
|
|
20230616,095600,459338095,3235,3240,3240,3235,20
|
|
20230616,095500,459273345,3240,3240,3240,3240,1039
|
|
20230616,095400,455906985,3245,3230,3245,3230,158
|
|
20230616,095300,455394310,3245,3240,3245,3225,1506
|
|
20230616,095200,450514845,3240,3230,3240,3230,553
|
|
20230616,095100,448728165,3230,3230,3230,3230,2845
|
|
20230616,095000,439538815,3230,3230,3230,3225,605
|
|
20230616,094900,437585435,3235,3235,3235,3235,4
|
|
20230616,094800,437572495,3220,3220,3240,3220,4558
|
|
20230616,094700,422894870,3215,3245,3250,3210,5184
|
|
20230616,094600,406185245,3260,3255,3260,3250,2207
|
|
20230616,094500,398993510,3255,3235,3255,3235,8123
|
|
20230616,094400,372687860,3230,3230,3230,3220,10522
|
|
20230616,094300,338768570,3230,3225,3230,3225,532
|
|
20230616,094200,337051005,3230,3210,3230,3210,592
|
|
20230616,094100,335149450,3230,3245,3250,3195,18358
|
|
20230616,094000,276161240,3245,3260,3270,3240,5819
|
|
20230616,093900,257196695,3255,3275,3280,3250,4979
|
|
20230616,093800,240932595,3275,3240,3280,3230,25070
|
|
20230616,093700,159159060,3240,3240,3240,3225,7466
|
|
20230616,093600,134987130,3240,3235,3240,3235,1614
|
|
20230616,093500,129758230,3240,3235,3240,3235,1692
|
|
20230616,093400,124283310,3240,3225,3240,3225,8249
|
|
20230616,093300,97596195,3225,3225,3225,3225,4
|
|
20230616,093200,97583295,3215,3215,3215,3215,950
|
|
20230616,093100,94529045,3225,3225,3225,3225,400
|
|
20230616,093000,93239045,3230,3210,3230,3210,1207
|
|
20230616,092900,89352915,3210,3210,3210,3210,0
|
|
20230616,092800,89352915,3210,3210,3210,3210,188
|
|
20230616,092700,88749435,3210,3210,3210,3210,0
|
|
20230616,092600,88749435,3210,3215,3215,3210,1203
|
|
20230616,092500,84887590,3220,3220,3220,3220,100
|
|
20230616,092400,84565590,3215,3210,3215,3210,230
|
|
20230616,092300,83826290,3220,3220,3220,3220,92
|
|
20230616,092200,83530050,3210,3210,3210,3210,2301
|
|
20230616,092100,76143840,3210,3210,3210,3210,242
|
|
20230616,092000,75367020,3220,3215,3220,3215,548
|
|
20230616,091900,73605150,3215,3210,3215,3210,449
|
|
20230616,091800,72162390,3205,3205,3205,3205,312
|
|
20230616,091700,71162430,3205,3205,3205,3205,0
|
|
20230616,091600,71162430,3205,3205,3205,3205,0
|
|
20230616,091500,71162430,3205,3205,3205,3205,40
|
|
20230616,091400,71034230,3205,3205,3205,3205,0
|
|
20230616,091300,71034230,3205,3210,3210,3205,2088
|
|
20230616,091200,64332050,3210,3205,3210,3205,3196
|
|
20230616,091100,54077980,3200,3200,3200,3200,200
|
|
20230616,091000,53437980,3205,3205,3205,3205,101
|
|
20230616,090900,53114275,3205,3205,3205,3205,0
|
|
20230616,090800,53114275,3205,3205,3205,3205,73
|
|
20230616,090700,52880310,3205,3195,3205,3195,5734
|
|
20230616,090600,34504890,3190,3190,3190,3190,611
|
|
20230616,090500,32555800,3190,3190,3190,3190,384
|
|
20230616,090400,31330840,3180,3185,3185,3180,480
|
|
20230616,090300,29803940,3185,3190,3190,3180,3849
|
|
20230616,090200,17555910,3190,3190,3190,3190,1249
|
|
20230616,090100,13571600,3190,3190,3190,3190,144
|
|
20230616,090000,13112240,3195,3200,3200,3195,3197
|