599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185600,3305149580,9730,9730,9730,9730,5155
|
|
20230615,185500,3305149580,9730,9730,9730,9730,0
|
|
20230615,185400,3305149580,9730,9730,9730,9730,0
|
|
20230615,185300,3305149580,9730,9730,9730,9730,0
|
|
20230615,185200,3305149580,9730,9730,9730,9730,0
|
|
20230615,185100,3305149580,9730,9730,9730,9730,0
|
|
20230615,185000,3305149580,9730,9730,9730,9730,0
|
|
20230615,184900,3305149580,9730,9730,9730,9730,0
|
|
20230615,184800,3305149580,9730,9730,9730,9730,0
|
|
20230615,184700,3305149580,9730,9730,9730,9730,0
|
|
20230615,184600,3305149580,9730,9730,9730,9730,0
|
|
20230615,184500,3305149580,9730,9730,9730,9730,0
|
|
20230615,184400,3305149580,9730,9730,9730,9730,0
|
|
20230615,184300,3305149580,9730,9730,9730,9730,0
|
|
20230615,184200,3305149580,9730,9730,9730,9730,0
|
|
20230615,184100,3305149580,9730,9730,9730,9730,0
|
|
20230615,184000,3305149580,9730,9730,9730,9730,0
|
|
20230615,183900,3305149580,9730,9730,9730,9730,0
|
|
20230615,183800,3305149580,9730,9730,9730,9730,0
|
|
20230615,183700,3305149580,9730,9730,9730,9730,0
|
|
20230615,183600,3305149580,9730,9730,9730,9730,0
|
|
20230615,183500,3305149580,9730,9730,9730,9730,0
|
|
20230615,183400,3305149580,9730,9730,9730,9730,0
|
|
20230615,183300,3305149580,9730,9730,9730,9730,0
|
|
20230615,183200,3305149580,9730,9730,9730,9730,0
|
|
20230615,183100,3305149580,9730,9730,9730,9730,0
|
|
20230615,183000,3305149580,9730,9730,9730,9730,0
|
|
20230615,182900,3305149580,9730,9730,9730,9730,0
|
|
20230615,182800,3305149580,9730,9730,9730,9730,0
|
|
20230615,182700,3305149580,9730,9730,9730,9730,0
|
|
20230615,182600,3305149580,9730,9730,9730,9730,5155
|
|
20230615,182500,3305149580,9730,9730,9730,9730,0
|
|
20230615,182400,3305149580,9730,9730,9730,9730,0
|
|
20230615,182300,3305149580,9730,9730,9730,9730,0
|
|
20230615,182200,3305149580,9730,9730,9730,9730,0
|
|
20230615,182100,3305149580,9730,9730,9730,9730,0
|
|
20230615,182000,3305149580,9730,9730,9730,9730,0
|
|
20230615,181900,3305149580,9730,9730,9730,9730,0
|
|
20230615,181800,3305149580,9730,9730,9730,9730,0
|
|
20230615,181700,3305149580,9730,9730,9730,9730,0
|
|
20230615,181600,3305149580,9730,9730,9730,9730,0
|
|
20230615,181500,3305149580,9730,9730,9730,9730,0
|
|
20230615,181400,3305149580,9730,9730,9730,9730,0
|
|
20230615,181300,3305149580,9730,9730,9730,9730,0
|
|
20230615,181200,3305149580,9730,9730,9730,9730,0
|
|
20230615,181100,3305149580,9730,9730,9730,9730,0
|
|
20230615,181000,3305149580,9730,9730,9730,9730,0
|
|
20230615,180900,3305149580,9730,9730,9730,9730,0
|
|
20230615,180800,3305149580,9730,9730,9730,9730,0
|
|
20230615,180700,3305149580,9730,9730,9730,9730,0
|
|
20230615,180600,3305149580,9730,9730,9730,9730,0
|
|
20230615,180500,3305149580,9730,9730,9730,9730,0
|
|
20230615,180400,3305149580,9730,9730,9730,9730,0
|
|
20230615,180300,3305149580,9730,9730,9730,9730,0
|
|
20230615,180200,3305149580,9730,9730,9730,9730,0
|
|
20230615,180100,3305149580,9730,9730,9730,9730,0
|
|
20230615,180000,3305149580,9730,9730,9730,9730,0
|
|
20230615,175900,3305149580,9730,9730,9730,9730,0
|
|
20230615,175800,3305149580,9730,9730,9730,9730,0
|
|
20230615,175700,3305149580,9730,9730,9730,9730,0
|
|
20230615,175600,3305149580,9730,9730,9730,9730,5155
|
|
20230615,175500,3305149580,9730,9730,9730,9730,0
|
|
20230615,175400,3305149580,9730,9730,9730,9730,0
|
|
20230615,175300,3305149580,9730,9730,9730,9730,0
|
|
20230615,175200,3305149580,9730,9730,9730,9730,0
|
|
20230615,175100,3305149580,9730,9730,9730,9730,0
|
|
20230615,175000,3305149580,9730,9730,9730,9730,0
|
|
20230615,174900,3305149580,9730,9730,9730,9730,0
|
|
20230615,174800,3305149580,9730,9730,9730,9730,0
|
|
20230615,174700,3305149580,9730,9730,9730,9730,0
|
|
20230615,174600,3305149580,9730,9730,9730,9730,0
|
|
20230615,174500,3305149580,9730,9730,9730,9730,0
|
|
20230615,174400,3305149580,9730,9730,9730,9730,0
|
|
20230615,174300,3305149580,9730,9730,9730,9730,0
|
|
20230615,174200,3305149580,9730,9730,9730,9730,0
|
|
20230615,174100,3305149580,9730,9730,9730,9730,0
|
|
20230615,174000,3305149580,9730,9730,9730,9730,0
|
|
20230615,173900,3305149580,9730,9730,9730,9730,0
|
|
20230615,173800,3305149580,9730,9730,9730,9730,0
|
|
20230615,173700,3305149580,9730,9730,9730,9730,0
|
|
20230615,173600,3305149580,9730,9730,9730,9730,0
|
|
20230615,173500,3305149580,9730,9730,9730,9730,0
|
|
20230615,173400,3305149580,9730,9730,9730,9730,0
|
|
20230615,173300,3305149580,9730,9730,9730,9730,0
|
|
20230615,173200,3305149580,9730,9730,9730,9730,0
|
|
20230615,173100,3305149580,9730,9730,9730,9730,0
|
|
20230615,173000,3305149580,9730,9730,9730,9730,0
|
|
20230615,172900,3305149580,9730,9730,9730,9730,0
|
|
20230615,172800,3305149580,9730,9730,9730,9730,0
|
|
20230615,172700,3305149580,9730,9730,9730,9730,0
|
|
20230615,172600,3305149580,9730,9730,9730,9730,5155
|
|
20230615,172500,3305149580,9730,9730,9730,9730,0
|
|
20230615,172400,3305149580,9730,9730,9730,9730,0
|
|
20230615,172300,3305149580,9730,9730,9730,9730,0
|
|
20230615,172200,3305149580,9730,9730,9730,9730,0
|
|
20230615,172100,3305149580,9730,9730,9730,9730,0
|
|
20230615,172000,3305149580,9730,9730,9730,9730,0
|
|
20230615,171900,3305149580,9730,9730,9730,9730,0
|
|
20230615,171800,3305149580,9730,9730,9730,9730,0
|
|
20230615,171700,3305149580,9730,9730,9730,9730,0
|
|
20230615,171600,3305149580,9730,9730,9730,9730,0
|
|
20230615,171500,3305149580,9730,9730,9730,9730,0
|
|
20230615,171400,3305149580,9730,9730,9730,9730,0
|
|
20230615,171300,3305149580,9730,9730,9730,9730,0
|
|
20230615,171200,3305149580,9730,9730,9730,9730,0
|
|
20230615,171100,3305149580,9730,9730,9730,9730,0
|
|
20230615,171000,3305149580,9730,9730,9730,9730,0
|
|
20230615,170900,3305149580,9730,9730,9730,9730,0
|
|
20230615,170800,3305149580,9730,9730,9730,9730,0
|
|
20230615,170700,3305149580,9730,9730,9730,9730,0
|
|
20230615,170600,3305149580,9730,9730,9730,9730,0
|
|
20230615,170500,3305149580,9730,9730,9730,9730,0
|
|
20230615,170400,3305149580,9730,9730,9730,9730,0
|
|
20230615,170300,3305149580,9730,9730,9730,9730,0
|
|
20230615,170200,3305149580,9730,9730,9730,9730,0
|
|
20230615,170100,3305149580,9730,9730,9730,9730,0
|
|
20230615,170000,3305149580,9730,9730,9730,9730,0
|
|
20230615,165900,3305149580,9730,9730,9730,9730,0
|
|
20230615,165800,3305149580,9730,9730,9730,9730,0
|
|
20230615,165700,3305149580,9730,9730,9730,9730,0
|
|
20230615,165600,3305149580,9730,9730,9730,9730,5155
|
|
20230615,165500,3305149580,9730,9730,9730,9730,0
|
|
20230615,165400,3305149580,9730,9730,9730,9730,0
|
|
20230615,165300,3305149580,9730,9730,9730,9730,0
|
|
20230615,165200,3305149580,9730,9730,9730,9730,0
|
|
20230615,165100,3305149580,9730,9730,9730,9730,0
|
|
20230615,165000,3305149580,9730,9730,9730,9730,0
|
|
20230615,164900,3305149580,9730,9730,9730,9730,0
|
|
20230615,164800,3305149580,9730,9730,9730,9730,0
|
|
20230615,164700,3305149580,9730,9730,9730,9730,0
|
|
20230615,164600,3305149580,9730,9730,9730,9730,0
|
|
20230615,164500,3305149580,9730,9730,9730,9730,0
|
|
20230615,164400,3305149580,9730,9730,9730,9730,0
|
|
20230615,164300,3305149580,9730,9730,9730,9730,0
|
|
20230615,164200,3305149580,9730,9730,9730,9730,0
|
|
20230615,164100,3305149580,9730,9730,9730,9730,0
|
|
20230615,164000,3305149580,9730,9730,9730,9730,0
|
|
20230615,163900,3305149580,9730,9730,9730,9730,0
|
|
20230615,163800,3305149580,9730,9730,9730,9730,0
|
|
20230615,163700,3305149580,9730,9730,9730,9730,0
|
|
20230615,163600,3305149580,9730,9730,9730,9730,0
|
|
20230615,163500,3305149580,9730,9730,9730,9730,0
|
|
20230615,163400,3305149580,9730,9730,9730,9730,0
|
|
20230615,163300,3305149580,9730,9730,9730,9730,0
|
|
20230615,163200,3305149580,9730,9730,9730,9730,0
|
|
20230615,163100,3305149580,9730,9730,9730,9730,0
|
|
20230615,163000,3305149580,9730,9730,9730,9730,0
|
|
20230615,162900,3305149580,9730,9730,9730,9730,0
|
|
20230615,162800,3305149580,9730,9730,9730,9730,0
|
|
20230615,162700,3305149580,9730,9730,9730,9730,0
|
|
20230615,162600,3305149580,9730,9730,9730,9730,5155
|
|
20230615,162500,3305149580,9730,9730,9730,9730,0
|
|
20230615,162400,3305149580,9730,9730,9730,9730,0
|
|
20230615,162300,3305149580,9730,9730,9730,9730,0
|
|
20230615,162200,3305149580,9730,9730,9730,9730,0
|
|
20230615,162100,3305149580,9730,9730,9730,9730,0
|
|
20230615,162000,3305149580,9730,9730,9730,9730,0
|
|
20230615,161900,3305149580,9730,9730,9730,9730,0
|
|
20230615,161800,3305149580,9730,9730,9730,9730,0
|
|
20230615,161700,3305149580,9730,9730,9730,9730,0
|
|
20230615,161600,3305149580,9730,9730,9730,9730,0
|
|
20230615,161500,3305149580,9730,9730,9730,9730,0
|
|
20230615,161400,3305149580,9730,9730,9730,9730,0
|
|
20230615,161300,3305149580,9730,9730,9730,9730,0
|
|
20230615,161200,3305149580,9730,9730,9730,9730,0
|
|
20230615,161100,3305149580,9730,9730,9730,9730,0
|
|
20230615,161000,3305149580,9730,9730,9730,9730,0
|
|
20230615,160900,3305149580,9730,9730,9730,9730,0
|
|
20230615,160800,3305149580,9730,9730,9730,9730,0
|
|
20230615,160700,3305149580,9730,9730,9730,9730,0
|
|
20230615,160600,3305149580,9730,9730,9730,9730,0
|
|
20230615,160500,3305149580,9730,9730,9730,9730,0
|
|
20230615,160400,3305149580,9730,9730,9730,9730,0
|
|
20230615,160300,3305149580,9730,9730,9730,9730,0
|
|
20230615,160200,3305149580,9730,9730,9730,9730,0
|
|
20230615,160100,3305149580,9730,9730,9730,9730,0
|
|
20230615,160000,3305149580,9730,9730,9730,9730,0
|
|
20230615,155900,3305149580,9730,9730,9730,9730,0
|
|
20230615,155800,3305149580,9730,9730,9730,9730,0
|
|
20230615,155700,3305149580,9730,9730,9730,9730,0
|
|
20230615,155600,3305149580,9730,9730,9730,9730,5155
|
|
20230615,155500,3305149580,9730,9730,9730,9730,0
|
|
20230615,155400,3305149580,9730,9730,9730,9730,0
|
|
20230615,155300,3305149580,9730,9730,9730,9730,0
|
|
20230615,155200,3305149580,9730,9730,9730,9730,0
|
|
20230615,155100,3305149580,9730,9730,9730,9730,0
|
|
20230615,155000,3305149580,9730,9730,9730,9730,0
|
|
20230615,154900,3305149580,9730,9730,9730,9730,0
|
|
20230615,154800,3305149580,9730,9730,9730,9730,0
|
|
20230615,154700,3305149580,9730,9730,9730,9730,0
|
|
20230615,154600,3305149580,9730,9730,9730,9730,0
|
|
20230615,154500,3305149580,9730,9730,9730,9730,0
|
|
20230615,154400,3305149580,9730,9730,9730,9730,0
|
|
20230615,154300,3305149580,9730,9730,9730,9730,0
|
|
20230615,154200,3305149580,9730,9730,9730,9730,0
|
|
20230615,154100,3305149580,9730,9730,9730,9730,0
|
|
20230615,154000,3305149580,9730,9730,9730,9730,0
|
|
20230615,153900,3305149580,9730,9730,9730,9730,0
|
|
20230615,153800,3305149580,9730,9730,9730,9730,0
|
|
20230615,153700,3305149580,9730,9730,9730,9730,0
|
|
20230615,153600,3305149580,9730,9730,9730,9730,0
|
|
20230615,153500,3305149580,9730,9730,9730,9730,0
|
|
20230615,153400,3305149580,9730,9730,9730,9730,0
|
|
20230615,153300,3305149580,9730,9730,9730,9730,0
|
|
20230615,153200,3305149580,9730,9730,9730,9730,0
|
|
20230615,153100,3305149580,9730,9730,9730,9730,0
|
|
20230615,153000,3305149580,9730,9730,9730,9730,5155
|
|
20230615,152900,3254991430,9700,9700,9700,9700,0
|
|
20230615,152800,3254991430,9700,9700,9700,9700,0
|
|
20230615,152700,3254991430,9700,9700,9700,9700,0
|
|
20230615,152600,3254991430,9700,9700,9700,9700,0
|
|
20230615,152500,3254991430,9700,9700,9700,9700,0
|
|
20230615,152400,3254991430,9700,9700,9700,9700,0
|
|
20230615,152300,3254991430,9700,9700,9700,9700,0
|
|
20230615,152200,3254991430,9700,9700,9700,9700,0
|
|
20230615,152100,3254991430,9700,9700,9700,9700,0
|
|
20230615,152000,3254991430,9700,9700,9700,9700,0
|
|
20230615,151900,3254991430,9700,9680,9700,9670,346
|
|
20230615,151800,3251642350,9700,9670,9700,9670,1626
|
|
20230615,151700,3235899490,9670,9660,9670,9660,313
|
|
20230615,151600,3232874110,9660,9670,9670,9660,171
|
|
20230615,151500,3231221340,9670,9670,9680,9660,2272
|
|
20230615,151400,3209262640,9670,9670,9670,9670,201
|
|
20230615,151300,3207318970,9680,9670,9680,9670,593
|
|
20230615,151200,3201584600,9670,9680,9680,9660,2919
|
|
20230615,151100,3173368340,9670,9680,9680,9670,252
|
|
20230615,151000,3170930980,9680,9670,9680,9670,1341
|
|
20230615,150900,3157962600,9670,9670,9680,9660,4167
|
|
20230615,150800,3117669380,9680,9670,9680,9670,301
|
|
20230615,150700,3114757900,9670,9690,9690,9670,1199
|
|
20230615,150600,3103151780,9670,9680,9680,9670,1624
|
|
20230615,150500,3087432460,9680,9690,9690,9680,24
|
|
20230615,150400,3087200080,9690,9690,9690,9690,431
|
|
20230615,150300,3083023690,9700,9700,9700,9700,121
|
|
20230615,150200,3081849990,9700,9690,9700,9690,99
|
|
20230615,150100,3080890650,9690,9700,9700,9690,118
|
|
20230615,150000,3079747150,9680,9710,9710,9680,641
|
|
20230615,145900,3073542000,9710,9710,9710,9680,2756
|
|
20230615,145800,3046824390,9700,9710,9710,9700,461
|
|
20230615,145700,3042348280,9720,9720,9720,9720,139
|
|
20230615,145600,3040997200,9720,9730,9730,9720,568
|
|
20230615,145500,3035476230,9730,9720,9730,9720,190
|
|
20230615,145400,3033629330,9720,9730,9730,9720,546
|
|
20230615,145300,3028322180,9730,9720,9730,9720,186
|
|
20230615,145200,3026513200,9720,9720,9720,9720,20
|
|
20230615,145100,3026318800,9720,9720,9720,9720,84
|
|
20230615,145000,3025502320,9700,9710,9720,9700,559
|
|
20230615,144900,3020076650,9720,9720,9720,9720,29
|
|
20230615,144800,3019794770,9720,9720,9720,9720,127
|
|
20230615,144700,3018560330,9720,9730,9730,9720,19
|
|
20230615,144600,3018375560,9730,9730,9730,9730,171
|
|
20230615,144500,3016711730,9690,9720,9740,9690,2803
|
|
20230615,144400,2989511730,9730,9740,9740,9730,370
|
|
20230615,144300,2985909700,9740,9750,9750,9740,165
|
|
20230615,144200,2984301220,9750,9750,9750,9750,20
|
|
20230615,144100,2984106220,9740,9720,9740,9720,1098
|
|
20230615,144000,2973422410,9720,9720,9720,9720,15
|
|
20230615,143900,2973276610,9720,9720,9720,9720,330
|
|
20230615,143800,2970069010,9730,9730,9730,9730,187
|
|
20230615,143700,2968249500,9720,9720,9720,9720,373
|
|
20230615,143600,2964623940,9720,9710,9720,9700,516
|
|
20230615,143500,2959616080,9700,9730,9730,9700,1225
|
|
20230615,143400,2947712320,9730,9730,9730,9730,223
|
|
20230615,143300,2945542530,9730,9730,9730,9730,16
|
|
20230615,143200,2945386850,9730,9700,9730,9700,258
|
|
20230615,143100,2942880890,9740,9730,9740,9700,2116
|
|
20230615,143000,2922350270,9730,9740,9740,9700,4087
|
|
20230615,142900,2882671420,9730,9740,9740,9730,377
|
|
20230615,142800,2879002090,9740,9740,9740,9740,14
|
|
20230615,142700,2878865730,9740,9750,9750,9740,477
|
|
20230615,142600,2874219590,9740,9740,9740,9740,155
|
|
20230615,142500,2872709890,9730,9730,9730,9730,440
|
|
20230615,142400,2868428690,9740,9740,9740,9740,670
|
|
20230615,142300,2861902890,9740,9740,9740,9740,525
|
|
20230615,142200,2856789390,9740,9740,9740,9740,397
|
|
20230615,142100,2852922610,9740,9740,9740,9740,122
|
|
20230615,142000,2851734330,9740,9750,9750,9740,103
|
|
20230615,141900,2850731080,9750,9720,9750,9720,633
|
|
20230615,141800,2844574900,9720,9720,9720,9720,1019
|
|
20230615,141700,2834670220,9720,9720,9720,9720,148
|
|
20230615,141600,2833231660,9720,9720,9720,9710,33
|
|
20230615,141500,2832911050,9720,9720,9720,9720,114
|
|
20230615,141400,2831802970,9720,9720,9720,9720,153
|
|
20230615,141300,2830315810,9720,9720,9720,9720,7
|
|
20230615,141200,2830247770,9720,9740,9750,9720,1526
|
|
20230615,141100,2815402710,9740,9740,9740,9740,19
|
|
20230615,141000,2815217650,9750,9750,9750,9750,115
|
|
20230615,140900,2814096400,9730,9750,9750,9730,232
|
|
20230615,140800,2811838900,9750,9750,9750,9730,413
|
|
20230615,140700,2807818020,9730,9740,9740,9730,96
|
|
20230615,140600,2806883830,9750,9750,9750,9750,18
|
|
20230615,140500,2806708330,9740,9740,9740,9720,109
|
|
20230615,140400,2805646690,9720,9730,9730,9720,302
|
|
20230615,140300,2802710640,9730,9760,9760,9730,295
|
|
20230615,140200,2799836180,9750,9750,9760,9750,985
|
|
20230615,140100,2790224290,9750,9750,9750,9750,190
|
|
20230615,140000,2788371790,9750,9720,9750,9720,1042
|
|
20230615,135900,2778243520,9710,9730,9730,9710,2086
|
|
20230615,135800,2757963670,9730,9750,9750,9730,388
|
|
20230615,135700,2754185280,9750,9750,9750,9750,77
|
|
20230615,135600,2753434530,9750,9750,9750,9750,116
|
|
20230615,135500,2752303530,9750,9750,9750,9750,19
|
|
20230615,135400,2752118280,9740,9730,9740,9730,522
|
|
20230615,135300,2747035860,9730,9730,9730,9730,121
|
|
20230615,135200,2745858530,9720,9730,9730,9720,1010
|
|
20230615,135100,2736040540,9740,9740,9740,9740,117
|
|
20230615,135000,2734900960,9730,9740,9740,9730,11
|
|
20230615,134900,2734793870,9740,9750,9750,9740,141
|
|
20230615,134800,2733419230,9720,9750,9750,9720,644
|
|
20230615,134700,2727152870,9750,9750,9750,9750,6
|
|
20230615,134600,2727094370,9750,9750,9750,9750,121
|
|
20230615,134500,2725914620,9740,9740,9740,9740,0
|
|
20230615,134400,2725914620,9740,9740,9740,9720,39
|
|
20230615,134300,2725534840,9720,9740,9740,9720,590
|
|
20230615,134200,2719794460,9740,9750,9750,9740,124
|
|
20230615,134100,2718585570,9750,9750,9750,9750,8
|
|
20230615,134000,2718507570,9750,9750,9750,9750,7
|
|
20230615,133900,2718439320,9750,9750,9750,9750,129
|
|
20230615,133800,2717181570,9750,9750,9750,9750,3
|
|
20230615,133700,2717152320,9750,9740,9750,9740,124
|
|
20230615,133600,2715943360,9740,9750,9750,9740,4
|
|
20230615,133500,2715904370,9750,9760,9760,9750,116
|
|
20230615,133400,2714772240,9760,9760,9760,9760,1
|
|
20230615,133300,2714762480,9720,9750,9760,9720,445
|
|
20230615,133200,2710436500,9740,9740,9740,9740,121
|
|
20230615,133100,2709257960,9740,9740,9740,9740,10
|
|
20230615,133000,2709160560,9720,9740,9740,9720,1047
|
|
20230615,132900,2698976300,9740,9730,9740,9720,112
|
|
20230615,132800,2697887450,9740,9760,9760,9740,161
|
|
20230615,132700,2696316810,9760,9760,9760,9720,1236
|
|
20230615,132600,2684301830,9760,9760,9760,9730,307
|
|
20230615,132500,2681314510,9760,9760,9760,9730,503
|
|
20230615,132400,2676420200,9760,9750,9760,9730,210
|
|
20230615,132300,2674374730,9750,9750,9750,9750,114
|
|
20230615,132200,2673263230,9750,9750,9750,9750,22
|
|
20230615,132100,2673048730,9760,9760,9760,9760,4
|
|
20230615,132000,2673009690,9760,9760,9760,9760,121
|
|
20230615,131900,2671828730,9760,9760,9760,9760,1
|
|
20230615,131800,2671818970,9720,9740,9760,9720,256
|
|
20230615,131700,2669326010,9760,9760,9760,9760,14
|
|
20230615,131600,2669189370,9760,9760,9760,9760,121
|
|
20230615,131500,2668008410,9760,9720,9760,9720,16
|
|
20230615,131400,2667852580,9760,9760,9760,9760,3
|
|
20230615,131300,2667823300,9760,9760,9760,9760,118
|
|
20230615,131200,2666671620,9760,9760,9760,9720,23
|
|
20230615,131100,2666447340,9760,9750,9760,9750,135
|
|
20230615,131000,2665131030,9750,9750,9750,9750,21
|
|
20230615,130900,2664926280,9750,9760,9760,9710,1068
|
|
20230615,130800,2654535240,9760,9760,9760,9760,108
|
|
20230615,130700,2653481160,9750,9760,9760,9750,15
|
|
20230615,130600,2653334860,9750,9750,9750,9750,142
|
|
20230615,130500,2651950360,9750,9750,9750,9750,23
|
|
20230615,130400,2651726110,9750,9750,9750,9750,132
|
|
20230615,130300,2650439110,9750,9740,9750,9730,111
|
|
20230615,130200,2649358820,9740,9740,9750,9740,100
|
|
20230615,130100,2648384740,9740,9750,9750,9730,56
|
|
20230615,130000,2647839320,9760,9750,9760,9750,56
|
|
20230615,125900,2647293290,9760,9760,9760,9760,113
|
|
20230615,125800,2646190410,9760,9760,9760,9750,14
|
|
20230615,125700,2646053790,9760,9760,9760,9760,140
|
|
20230615,125600,2644687390,9760,9760,9760,9760,0
|
|
20230615,125500,2644687390,9760,9760,9760,9760,142
|
|
20230615,125400,2643301470,9760,9750,9760,9750,1058
|
|
20230615,125300,2632975890,9760,9760,9760,9760,107
|
|
20230615,125200,2631931570,9760,9750,9760,9750,185
|
|
20230615,125100,2630126670,9750,9750,9750,9750,203
|
|
20230615,125000,2628147420,9750,9750,9760,9750,135
|
|
20230615,124900,2626831060,9740,9760,9760,9740,140
|
|
20230615,124800,2625467350,9760,9760,9760,9760,5
|
|
20230615,124700,2625418550,9750,9740,9760,9740,384
|
|
20230615,124600,2621676730,9740,9740,9740,9740,3
|
|
20230615,124500,2621647510,9740,9760,9760,9740,1107
|
|
20230615,124400,2610855200,9770,9760,9770,9760,267
|
|
20230615,124300,2608249030,9760,9770,9770,9760,136
|
|
20230615,124200,2606920530,9760,9770,9770,9760,51
|
|
20230615,124100,2606422760,9760,9770,9770,9760,55
|
|
20230615,124000,2605885840,9770,9770,9770,9770,125
|
|
20230615,123900,2604664590,9770,9770,9770,9760,348
|
|
20230615,123800,2601267420,9770,9760,9770,9760,571
|
|
20230615,123700,2595693320,9760,9770,9770,9760,49
|
|
20230615,123600,2595214790,9770,9770,9770,9770,122
|
|
20230615,123500,2594022850,9760,9760,9760,9760,50
|
|
20230615,123400,2593534850,9750,9770,9770,9750,368
|
|
20230615,123300,2589945890,9770,9770,9770,9760,126
|
|
20230615,123200,2588714880,9770,9760,9770,9760,2140
|
|
20230615,123100,2567807950,9760,9740,9760,9740,33
|
|
20230615,123000,2567486070,9740,9760,9760,9740,95
|
|
20230615,122900,2566560160,9750,9750,9750,9750,276
|
|
20230615,122800,2563869160,9750,9750,9760,9750,178
|
|
20230615,122700,2562133520,9760,9770,9770,9760,7
|
|
20230615,122600,2562065160,9770,9770,9770,9770,117
|
|
20230615,122500,2560922070,9750,9770,9770,9750,748
|
|
20230615,122400,2553629010,9770,9770,9770,9770,150
|
|
20230615,122300,2552163510,9770,9750,9770,9750,378
|
|
20230615,122200,2548476610,9750,9760,9760,9750,308
|
|
20230615,122100,2545472270,9760,9760,9760,9760,14
|
|
20230615,122000,2545335630,9760,9770,9770,9760,120
|
|
20230615,121900,2544163980,9780,9770,9780,9760,264
|
|
20230615,121800,2541585160,9770,9770,9770,9760,125
|
|
20230615,121700,2540364810,9770,9760,9770,9760,42
|
|
20230615,121600,2539954750,9760,9760,9760,9760,3
|
|
20230615,121500,2539925470,9760,9750,9760,9750,228
|
|
20230615,121400,2537702340,9750,9750,9750,9750,1549
|
|
20230615,121300,2522599590,9750,9750,9750,9740,12
|
|
20230615,121200,2522482640,9750,9750,9750,9740,289
|
|
20230615,121100,2519665720,9750,9740,9750,9740,14
|
|
20230615,121000,2519529240,9750,9750,9750,9750,115
|
|
20230615,120900,2518407990,9750,9740,9750,9740,214
|
|
20230615,120800,2516321590,9750,9740,9750,9740,806
|
|
20230615,120700,2508464230,9740,9730,9740,9730,185
|
|
20230615,120600,2506663020,9730,9730,9740,9730,678
|
|
20230615,120500,2500066070,9730,9730,9730,9730,390
|
|
20230615,120400,2496271370,9720,9720,9730,9720,155
|
|
20230615,120300,2494764750,9720,9730,9730,9720,215
|
|
20230615,120200,2492673800,9730,9730,9730,9730,8
|
|
20230615,120100,2492595960,9730,9730,9730,9730,23
|
|
20230615,120000,2492372170,9730,9730,9740,9730,626
|
|
20230615,115900,2486280060,9730,9700,9730,9700,2312
|
|
20230615,115800,2463838330,9700,9730,9730,9700,876
|
|
20230615,115700,2455332170,9710,9730,9730,9710,286
|
|
20230615,115600,2452554970,9730,9730,9730,9730,133
|
|
20230615,115500,2451260880,9730,9730,9730,9700,45
|
|
20230615,115400,2450824260,9720,9730,9740,9720,266
|
|
20230615,115300,2448237010,9730,9730,9730,9730,117
|
|
20230615,115200,2447098600,9730,9700,9730,9700,1310
|
|
20230615,115100,2434382300,9730,9730,9730,9730,460
|
|
20230615,115000,2429906500,9730,9730,9730,9700,2122
|
|
20230615,114900,2409288240,9730,9720,9730,9720,965
|
|
20230615,114800,2399908370,9720,9720,9720,9720,4
|
|
20230615,114700,2399869490,9720,9710,9720,9700,212
|
|
20230615,114600,2397811800,9710,9720,9720,9710,617
|
|
20230615,114500,2391819580,9710,9720,9720,9710,408
|
|
20230615,114400,2387857750,9700,9700,9700,9700,214
|
|
20230615,114300,2385781950,9700,9730,9730,9690,1024
|
|
20230615,114200,2375851450,9730,9710,9730,9700,2195
|
|
20230615,114100,2354558540,9710,9700,9710,9700,217
|
|
20230615,114000,2352452490,9700,9680,9700,9670,656
|
|
20230615,113900,2346102870,9680,9670,9710,9670,519
|
|
20230615,113800,2341073390,9670,9710,9710,9670,6402
|
|
20230615,113700,2279095970,9710,9700,9710,9700,1220
|
|
20230615,113600,2267257590,9710,9750,9750,9710,2008
|
|
20230615,113500,2247757280,9770,9760,9770,9710,171
|
|
20230615,113400,2246096090,9760,9750,9760,9710,2123
|
|
20230615,113300,2225452250,9750,9730,9750,9700,5054
|
|
20230615,113200,2176414550,9730,9720,9750,9700,4035
|
|
20230615,113100,2137189470,9720,9750,9760,9720,4944
|
|
20230615,113000,2089046670,9760,9770,9780,9750,1328
|
|
20230615,112900,2076080300,9780,9770,9780,9770,460
|
|
20230615,112800,2071585510,9770,9760,9790,9760,557
|
|
20230615,112700,2066139880,9800,9800,9800,9740,5053
|
|
20230615,112600,2016817630,9800,9830,9840,9800,5758
|
|
20230615,112500,1960327070,9830,9830,9840,9820,2968
|
|
20230615,112400,1931156550,9830,9860,9870,9830,3969
|
|
20230615,112300,1892053210,9860,9880,9880,9840,2880
|
|
20230615,112200,1863675930,9880,9900,9910,9880,3392
|
|
20230615,112100,1830121600,9900,9890,9900,9840,5522
|
|
20230615,112000,1775522740,9880,9900,9930,9880,9795
|
|
20230615,111900,1678447840,9900,9850,9920,9840,6230
|
|
20230615,111800,1616841060,9850,9900,9950,9830,7195
|
|
20230615,111700,1545816320,9900,9770,9960,9770,28846
|
|
20230615,111600,1260922320,9790,9760,9820,9760,6976
|
|
20230615,111500,1192594800,9770,9740,9770,9740,4954
|
|
20230615,111400,1144288070,9740,9700,9750,9700,4904
|
|
20230615,111300,1096608420,9690,9660,9690,9660,3294
|
|
20230615,111200,1064726680,9660,9660,9670,9660,221
|
|
20230615,111100,1062591810,9660,9660,9660,9620,2768
|
|
20230615,111000,1035917450,9660,9680,9680,9660,158
|
|
20230615,110900,1034390720,9680,9660,9680,9640,772
|
|
20230615,110800,1026934100,9660,9660,9680,9650,1158
|
|
20230615,110700,1015750620,9660,9660,9660,9660,32
|
|
20230615,110600,1015441500,9660,9670,9670,9660,294
|
|
20230615,110500,1012600770,9670,9640,9670,9640,98
|
|
20230615,110400,1011655030,9640,9650,9650,9640,148
|
|
20230615,110300,1010226970,9650,9650,9660,9640,924
|
|
20230615,110200,1001319110,9660,9670,9670,9640,262
|
|
20230615,110100,998786630,9670,9670,9670,9670,186
|
|
20230615,110000,996988010,9670,9680,9680,9670,10
|
|
20230615,105900,996891280,9680,9680,9680,9680,115
|
|
20230615,105800,995778080,9640,9660,9680,9640,1090
|
|
20230615,105700,985244500,9660,9640,9660,9640,406
|
|
20230615,105600,981326660,9640,9640,9650,9640,1010
|
|
20230615,105500,971589660,9650,9640,9660,9640,215
|
|
20230615,105400,969514820,9650,9660,9660,9640,120
|
|
20230615,105300,968355680,9640,9660,9660,9630,328
|
|
20230615,105200,965195680,9670,9670,9670,9670,129
|
|
20230615,105100,963948250,9670,9660,9670,9630,840
|
|
20230615,105000,955856720,9660,9660,9660,9660,123
|
|
20230615,104900,954668540,9630,9660,9660,9630,2
|
|
20230615,104800,954649250,9640,9670,9670,9640,254
|
|
20230615,104700,952199470,9670,9660,9670,9660,87
|
|
20230615,104600,951358900,9640,9630,9660,9630,172
|
|
20230615,104500,949702470,9630,9660,9660,9630,843
|
|
20230615,104400,941574020,9660,9660,9660,9660,4
|
|
20230615,104300,941535380,9660,9650,9660,9640,983
|
|
20230615,104200,932048520,9650,9650,9660,9650,369
|
|
20230615,104100,928487490,9650,9660,9660,9650,83
|
|
20230615,104000,927686510,9660,9660,9660,9660,154
|
|
20230615,103900,926198870,9660,9650,9660,9640,528
|
|
20230615,103800,921106860,9660,9660,9660,9660,324
|
|
20230615,103700,917977020,9660,9650,9660,9650,34
|
|
20230615,103600,917648800,9650,9660,9660,9650,131
|
|
20230615,103500,916384550,9660,9640,9660,9640,119
|
|
20230615,103400,915235070,9640,9650,9650,9640,220
|
|
20230615,103300,913113570,9650,9660,9660,9650,262
|
|
20230615,103200,910584010,9650,9660,9660,9650,515
|
|
20230615,103100,905614110,9660,9640,9660,9640,398
|
|
20230615,103000,901777370,9640,9620,9640,9620,1795
|
|
20230615,102900,884509360,9630,9640,9640,9630,1822
|
|
20230615,102800,866962270,9640,9640,9640,9640,185
|
|
20230615,102700,865178870,9640,9630,9640,9630,104
|
|
20230615,102600,864177340,9640,9650,9650,9640,172
|
|
20230615,102500,862517920,9650,9650,9650,9650,15
|
|
20230615,102400,862373170,9650,9640,9650,9640,124
|
|
20230615,102300,861177800,9630,9640,9640,9630,310
|
|
20230615,102200,858189730,9660,9660,9660,9660,0
|
|
20230615,102100,858189730,9660,9650,9660,9640,3230
|
|
20230615,102000,827042360,9660,9670,9670,9660,16
|
|
20230615,101900,826887780,9650,9660,9660,9650,7000
|
|
20230615,101800,759313870,9670,9670,9670,9670,52
|
|
20230615,101700,758811030,9670,9690,9690,9670,1360
|
|
20230615,101600,745656010,9680,9690,9690,9680,89
|
|
20230615,101500,744794480,9690,9690,9690,9690,100
|
|
20230615,101400,743825480,9690,9690,9690,9690,153
|
|
20230615,101300,742342910,9680,9680,9680,9680,70
|
|
20230615,101200,741665310,9690,9690,9690,9690,145
|
|
20230615,101100,740260260,9690,9690,9690,9690,11
|
|
20230615,101000,740153670,9680,9690,9690,9680,647
|
|
20230615,100900,733885090,9680,9690,9690,9680,76
|
|
20230615,100800,733149250,9690,9680,9690,9680,143
|
|
20230615,100700,731763780,9690,9680,9690,9680,128
|
|
20230615,100600,730523470,9680,9680,9680,9680,383
|
|
20230615,100500,726816030,9680,9680,9680,9680,138
|
|
20230615,100400,725480190,9680,9660,9680,9660,1091
|
|
20230615,100300,714930770,9660,9670,9670,9660,770
|
|
20230615,100200,707492030,9670,9670,9680,9670,1167
|
|
20230615,100100,696207080,9670,9680,9680,9670,174
|
|
20230615,100000,694524490,9670,9680,9680,9670,169
|
|
20230615,095900,692888870,9680,9670,9680,9670,64
|
|
20230615,095800,692269870,9670,9670,9670,9670,127
|
|
20230615,095700,691041780,9660,9670,9670,9660,21
|
|
20230615,095600,690838860,9660,9670,9680,9650,1265
|
|
20230615,095500,678614900,9670,9660,9670,9650,3550
|
|
20230615,095400,644324820,9660,9680,9680,9660,1248
|
|
20230615,095300,632256330,9670,9670,9680,9670,245
|
|
20230615,095200,629886000,9670,9680,9680,9670,319
|
|
20230615,095100,626800480,9680,9680,9680,9680,188
|
|
20230615,095000,624980640,9680,9680,9680,9680,14
|
|
20230615,094900,624845120,9680,9680,9680,9680,14
|
|
20230615,094800,624709600,9680,9670,9680,9670,161
|
|
20230615,094700,623151520,9670,9680,9680,9670,41
|
|
20230615,094600,622754940,9680,9680,9680,9660,369
|
|
20230615,094500,619185280,9670,9670,9680,9660,1352
|
|
20230615,094400,606111850,9670,9680,9680,9670,332
|
|
20230615,094300,602898840,9680,9680,9680,9680,44
|
|
20230615,094200,602472920,9680,9690,9690,9680,64
|
|
20230615,094100,601853090,9690,9680,9690,9670,1173
|
|
20230615,094000,590504520,9690,9680,9690,9680,135
|
|
20230615,093900,589196540,9690,9680,9690,9680,312
|
|
20230615,093800,586176270,9680,9690,9690,9680,111
|
|
20230615,093700,585100790,9690,9670,9700,9670,390
|
|
20230615,093600,581326660,9660,9670,9670,9650,158
|
|
20230615,093500,579799940,9670,9670,9670,9660,1345
|
|
20230615,093400,566802580,9690,9670,9700,9660,3429
|
|
20230615,093300,533668770,9680,9700,9710,9670,3650
|
|
20230615,093200,498347150,9700,9710,9720,9700,179
|
|
20230615,093100,496609550,9710,9700,9710,9700,842
|
|
20230615,093000,488438280,9700,9700,9710,9690,797
|
|
20230615,092900,480709940,9710,9700,9720,9690,216
|
|
20230615,092800,478614560,9730,9730,9730,9690,1481
|
|
20230615,092700,464245300,9730,9730,9730,9710,156
|
|
20230615,092600,462727720,9730,9720,9730,9720,242
|
|
20230615,092500,460375290,9720,9730,9750,9720,888
|
|
20230615,092400,451740880,9720,9740,9740,9720,1021
|
|
20230615,092300,441807420,9740,9760,9760,9740,331
|
|
20230615,092200,438583400,9760,9750,9760,9730,1207
|
|
20230615,092100,426828620,9760,9770,9770,9730,248
|
|
20230615,092000,424410680,9770,9730,9770,9730,928
|
|
20230615,091900,415376600,9720,9770,9770,9720,582
|
|
20230615,091800,409708960,9780,9750,9780,9740,312
|
|
20230615,091700,406666850,9740,9750,9750,9730,246
|
|
20230615,091600,404270320,9750,9740,9750,9730,604
|
|
20230615,091500,398383510,9740,9720,9740,9700,1099
|
|
20230615,091400,387699410,9720,9710,9720,9700,952
|
|
20230615,091300,378455480,9710,9680,9710,9680,491
|
|
20230615,091200,373697650,9680,9690,9710,9680,414
|
|
20230615,091100,369687040,9690,9700,9700,9680,2360
|
|
20230615,091000,346821310,9690,9690,9700,9680,1845
|
|
20230615,090900,328936730,9700,9700,9710,9700,768
|
|
20230615,090800,321486110,9700,9700,9700,9700,347
|
|
20230615,090700,318120210,9690,9700,9710,9690,129
|
|
20230615,090600,316868770,9700,9680,9710,9680,268
|
|
20230615,090500,314269890,9680,9670,9720,9660,198
|
|
20230615,090400,312355060,9660,9680,9700,9660,5785
|
|
20230615,090300,256406540,9680,9710,9710,9680,4324
|
|
20230615,090200,214505190,9720,9700,9720,9680,7958
|
|
20230615,090100,137328060,9710,9730,9730,9700,7670
|
|
20230615,090000,62818940,9730,9730,9750,9720,6183
|