655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,195100,65648021045,5340,5340,5340,5340,0
|
|
20230615,195000,65648021045,5340,5340,5340,5340,0
|
|
20230615,194900,65648021045,5340,5340,5340,5340,0
|
|
20230615,194800,65648021045,5340,5340,5340,5340,0
|
|
20230615,194700,65648021045,5340,5340,5340,5340,0
|
|
20230615,194600,65648021045,5340,5340,5340,5340,0
|
|
20230615,194500,65648021045,5340,5340,5340,5340,0
|
|
20230615,194400,65648021045,5340,5340,5340,5340,0
|
|
20230615,194300,65648021045,5340,5340,5340,5340,0
|
|
20230615,194200,65648021045,5340,5340,5340,5340,0
|
|
20230615,194100,65648021045,5340,5340,5340,5340,0
|
|
20230615,194000,65648021045,5340,5340,5340,5340,0
|
|
20230615,193900,65648021045,5340,5340,5340,5340,0
|
|
20230615,193800,65648021045,5340,5340,5340,5340,0
|
|
20230615,193700,65648021045,5340,5340,5340,5340,0
|
|
20230615,193600,65648021045,5340,5340,5340,5340,0
|
|
20230615,193500,65648021045,5340,5340,5340,5340,0
|
|
20230615,193400,65648021045,5340,5340,5340,5340,0
|
|
20230615,193300,65648021045,5340,5340,5340,5340,0
|
|
20230615,193200,65648021045,5340,5340,5340,5340,0
|
|
20230615,193100,65648021045,5340,5340,5340,5340,0
|
|
20230615,193000,65648021045,5340,5340,5340,5340,0
|
|
20230615,192900,65648021045,5340,5340,5340,5340,0
|
|
20230615,192800,65648021045,5340,5340,5340,5340,0
|
|
20230615,192700,65648021045,5340,5340,5340,5340,0
|
|
20230615,192600,65648021045,5340,5340,5340,5340,0
|
|
20230615,192500,65648021045,5340,5340,5340,5340,0
|
|
20230615,192400,65648021045,5340,5340,5340,5340,0
|
|
20230615,192300,65648021045,5340,5340,5340,5340,0
|
|
20230615,192200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,192100,65648021045,5340,5340,5340,5340,0
|
|
20230615,192000,65648021045,5340,5340,5340,5340,0
|
|
20230615,191900,65648021045,5340,5340,5340,5340,0
|
|
20230615,191800,65648021045,5340,5340,5340,5340,0
|
|
20230615,191700,65648021045,5340,5340,5340,5340,0
|
|
20230615,191600,65648021045,5340,5340,5340,5340,0
|
|
20230615,191500,65648021045,5340,5340,5340,5340,0
|
|
20230615,191400,65648021045,5340,5340,5340,5340,0
|
|
20230615,191300,65648021045,5340,5340,5340,5340,0
|
|
20230615,191200,65648021045,5340,5340,5340,5340,0
|
|
20230615,191100,65648021045,5340,5340,5340,5340,0
|
|
20230615,191000,65648021045,5340,5340,5340,5340,0
|
|
20230615,190900,65648021045,5340,5340,5340,5340,0
|
|
20230615,190800,65648021045,5340,5340,5340,5340,0
|
|
20230615,190700,65648021045,5340,5340,5340,5340,0
|
|
20230615,190600,65648021045,5340,5340,5340,5340,0
|
|
20230615,190500,65648021045,5340,5340,5340,5340,0
|
|
20230615,190400,65648021045,5340,5340,5340,5340,0
|
|
20230615,190300,65648021045,5340,5340,5340,5340,0
|
|
20230615,190200,65648021045,5340,5340,5340,5340,0
|
|
20230615,190100,65648021045,5340,5340,5340,5340,0
|
|
20230615,190000,65648021045,5340,5340,5340,5340,0
|
|
20230615,185900,65648021045,5340,5340,5340,5340,0
|
|
20230615,185800,65648021045,5340,5340,5340,5340,0
|
|
20230615,185700,65648021045,5340,5340,5340,5340,0
|
|
20230615,185600,65648021045,5340,5340,5340,5340,0
|
|
20230615,185500,65648021045,5340,5340,5340,5340,0
|
|
20230615,185400,65648021045,5340,5340,5340,5340,0
|
|
20230615,185300,65648021045,5340,5340,5340,5340,0
|
|
20230615,185200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,185100,65648021045,5340,5340,5340,5340,0
|
|
20230615,185000,65648021045,5340,5340,5340,5340,0
|
|
20230615,184900,65648021045,5340,5340,5340,5340,0
|
|
20230615,184800,65648021045,5340,5340,5340,5340,0
|
|
20230615,184700,65648021045,5340,5340,5340,5340,0
|
|
20230615,184600,65648021045,5340,5340,5340,5340,0
|
|
20230615,184500,65648021045,5340,5340,5340,5340,0
|
|
20230615,184400,65648021045,5340,5340,5340,5340,0
|
|
20230615,184300,65648021045,5340,5340,5340,5340,0
|
|
20230615,184200,65648021045,5340,5340,5340,5340,0
|
|
20230615,184100,65648021045,5340,5340,5340,5340,0
|
|
20230615,184000,65648021045,5340,5340,5340,5340,0
|
|
20230615,183900,65648021045,5340,5340,5340,5340,0
|
|
20230615,183800,65648021045,5340,5340,5340,5340,0
|
|
20230615,183700,65648021045,5340,5340,5340,5340,0
|
|
20230615,183600,65648021045,5340,5340,5340,5340,0
|
|
20230615,183500,65648021045,5340,5340,5340,5340,0
|
|
20230615,183400,65648021045,5340,5340,5340,5340,0
|
|
20230615,183300,65648021045,5340,5340,5340,5340,0
|
|
20230615,183200,65648021045,5340,5340,5340,5340,0
|
|
20230615,183100,65648021045,5340,5340,5340,5340,0
|
|
20230615,183000,65648021045,5340,5340,5340,5340,0
|
|
20230615,182900,65648021045,5340,5340,5340,5340,0
|
|
20230615,182800,65648021045,5340,5340,5340,5340,0
|
|
20230615,182700,65648021045,5340,5340,5340,5340,0
|
|
20230615,182600,65648021045,5340,5340,5340,5340,0
|
|
20230615,182500,65648021045,5340,5340,5340,5340,0
|
|
20230615,182400,65648021045,5340,5340,5340,5340,0
|
|
20230615,182300,65648021045,5340,5340,5340,5340,0
|
|
20230615,182200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,182100,65648021045,5340,5340,5340,5340,0
|
|
20230615,182000,65648021045,5340,5340,5340,5340,0
|
|
20230615,181900,65648021045,5340,5340,5340,5340,0
|
|
20230615,181800,65648021045,5340,5340,5340,5340,0
|
|
20230615,181700,65648021045,5340,5340,5340,5340,0
|
|
20230615,181600,65648021045,5340,5340,5340,5340,0
|
|
20230615,181500,65648021045,5340,5340,5340,5340,0
|
|
20230615,181400,65648021045,5340,5340,5340,5340,0
|
|
20230615,181300,65648021045,5340,5340,5340,5340,0
|
|
20230615,181200,65648021045,5340,5340,5340,5340,0
|
|
20230615,181100,65648021045,5340,5340,5340,5340,0
|
|
20230615,181000,65648021045,5340,5340,5340,5340,0
|
|
20230615,180900,65648021045,5340,5340,5340,5340,0
|
|
20230615,180800,65648021045,5340,5340,5340,5340,0
|
|
20230615,180700,65648021045,5340,5340,5340,5340,0
|
|
20230615,180600,65648021045,5340,5340,5340,5340,0
|
|
20230615,180500,65648021045,5340,5340,5340,5340,0
|
|
20230615,180400,65648021045,5340,5340,5340,5340,0
|
|
20230615,180300,65648021045,5340,5340,5340,5340,0
|
|
20230615,180200,65648021045,5340,5340,5340,5340,0
|
|
20230615,180100,65648021045,5340,5340,5340,5340,0
|
|
20230615,180000,65648021045,5340,5340,5340,5340,0
|
|
20230615,175900,65648021045,5340,5340,5340,5340,0
|
|
20230615,175800,65648021045,5340,5340,5340,5340,0
|
|
20230615,175700,65648021045,5340,5340,5340,5340,0
|
|
20230615,175600,65648021045,5340,5340,5340,5340,0
|
|
20230615,175500,65648021045,5340,5340,5340,5340,0
|
|
20230615,175400,65648021045,5340,5340,5340,5340,0
|
|
20230615,175300,65648021045,5340,5340,5340,5340,0
|
|
20230615,175200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,175100,65648021045,5340,5340,5340,5340,0
|
|
20230615,175000,65648021045,5340,5340,5340,5340,0
|
|
20230615,174900,65648021045,5340,5340,5340,5340,0
|
|
20230615,174800,65648021045,5340,5340,5340,5340,0
|
|
20230615,174700,65648021045,5340,5340,5340,5340,0
|
|
20230615,174600,65648021045,5340,5340,5340,5340,0
|
|
20230615,174500,65648021045,5340,5340,5340,5340,0
|
|
20230615,174400,65648021045,5340,5340,5340,5340,0
|
|
20230615,174300,65648021045,5340,5340,5340,5340,0
|
|
20230615,174200,65648021045,5340,5340,5340,5340,0
|
|
20230615,174100,65648021045,5340,5340,5340,5340,0
|
|
20230615,174000,65648021045,5340,5340,5340,5340,0
|
|
20230615,173900,65648021045,5340,5340,5340,5340,0
|
|
20230615,173800,65648021045,5340,5340,5340,5340,0
|
|
20230615,173700,65648021045,5340,5340,5340,5340,0
|
|
20230615,173600,65648021045,5340,5340,5340,5340,0
|
|
20230615,173500,65648021045,5340,5340,5340,5340,0
|
|
20230615,173400,65648021045,5340,5340,5340,5340,0
|
|
20230615,173300,65648021045,5340,5340,5340,5340,0
|
|
20230615,173200,65648021045,5340,5340,5340,5340,0
|
|
20230615,173100,65648021045,5340,5340,5340,5340,0
|
|
20230615,173000,65648021045,5340,5340,5340,5340,0
|
|
20230615,172900,65648021045,5340,5340,5340,5340,0
|
|
20230615,172800,65648021045,5340,5340,5340,5340,0
|
|
20230615,172700,65648021045,5340,5340,5340,5340,0
|
|
20230615,172600,65648021045,5340,5340,5340,5340,0
|
|
20230615,172500,65648021045,5340,5340,5340,5340,0
|
|
20230615,172400,65648021045,5340,5340,5340,5340,0
|
|
20230615,172300,65648021045,5340,5340,5340,5340,0
|
|
20230615,172200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,172100,65648021045,5340,5340,5340,5340,0
|
|
20230615,172000,65648021045,5340,5340,5340,5340,0
|
|
20230615,171900,65648021045,5340,5340,5340,5340,0
|
|
20230615,171800,65648021045,5340,5340,5340,5340,0
|
|
20230615,171700,65648021045,5340,5340,5340,5340,0
|
|
20230615,171600,65648021045,5340,5340,5340,5340,0
|
|
20230615,171500,65648021045,5340,5340,5340,5340,0
|
|
20230615,171400,65648021045,5340,5340,5340,5340,0
|
|
20230615,171300,65648021045,5340,5340,5340,5340,0
|
|
20230615,171200,65648021045,5340,5340,5340,5340,0
|
|
20230615,171100,65648021045,5340,5340,5340,5340,0
|
|
20230615,171000,65648021045,5340,5340,5340,5340,0
|
|
20230615,170900,65648021045,5340,5340,5340,5340,0
|
|
20230615,170800,65648021045,5340,5340,5340,5340,0
|
|
20230615,170700,65648021045,5340,5340,5340,5340,0
|
|
20230615,170600,65648021045,5340,5340,5340,5340,0
|
|
20230615,170500,65648021045,5340,5340,5340,5340,0
|
|
20230615,170400,65648021045,5340,5340,5340,5340,0
|
|
20230615,170300,65648021045,5340,5340,5340,5340,0
|
|
20230615,170200,65648021045,5340,5340,5340,5340,0
|
|
20230615,170100,65648021045,5340,5340,5340,5340,0
|
|
20230615,170000,65648021045,5340,5340,5340,5340,0
|
|
20230615,165900,65648021045,5340,5340,5340,5340,0
|
|
20230615,165800,65648021045,5340,5340,5340,5340,0
|
|
20230615,165700,65648021045,5340,5340,5340,5340,0
|
|
20230615,165600,65648021045,5340,5340,5340,5340,0
|
|
20230615,165500,65648021045,5340,5340,5340,5340,0
|
|
20230615,165400,65648021045,5340,5340,5340,5340,0
|
|
20230615,165300,65648021045,5340,5340,5340,5340,0
|
|
20230615,165200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,165100,65648021045,5340,5340,5340,5340,0
|
|
20230615,165000,65648021045,5340,5340,5340,5340,0
|
|
20230615,164900,65648021045,5340,5340,5340,5340,0
|
|
20230615,164800,65648021045,5340,5340,5340,5340,0
|
|
20230615,164700,65648021045,5340,5340,5340,5340,0
|
|
20230615,164600,65648021045,5340,5340,5340,5340,0
|
|
20230615,164500,65648021045,5340,5340,5340,5340,0
|
|
20230615,164400,65648021045,5340,5340,5340,5340,0
|
|
20230615,164300,65648021045,5340,5340,5340,5340,0
|
|
20230615,164200,65648021045,5340,5340,5340,5340,0
|
|
20230615,164100,65648021045,5340,5340,5340,5340,0
|
|
20230615,164000,65648021045,5340,5340,5340,5340,0
|
|
20230615,163900,65648021045,5340,5340,5340,5340,0
|
|
20230615,163800,65648021045,5340,5340,5340,5340,0
|
|
20230615,163700,65648021045,5340,5340,5340,5340,0
|
|
20230615,163600,65648021045,5340,5340,5340,5340,0
|
|
20230615,163500,65648021045,5340,5340,5340,5340,0
|
|
20230615,163400,65648021045,5340,5340,5340,5340,0
|
|
20230615,163300,65648021045,5340,5340,5340,5340,0
|
|
20230615,163200,65648021045,5340,5340,5340,5340,0
|
|
20230615,163100,65648021045,5340,5340,5340,5340,0
|
|
20230615,163000,65648021045,5340,5340,5340,5340,0
|
|
20230615,162900,65648021045,5340,5340,5340,5340,0
|
|
20230615,162800,65648021045,5340,5340,5340,5340,0
|
|
20230615,162700,65648021045,5340,5340,5340,5340,0
|
|
20230615,162600,65648021045,5340,5340,5340,5340,0
|
|
20230615,162500,65648021045,5340,5340,5340,5340,0
|
|
20230615,162400,65648021045,5340,5340,5340,5340,0
|
|
20230615,162300,65648021045,5340,5340,5340,5340,0
|
|
20230615,162200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,162100,65648021045,5340,5340,5340,5340,0
|
|
20230615,162000,65648021045,5340,5340,5340,5340,0
|
|
20230615,161900,65648021045,5340,5340,5340,5340,0
|
|
20230615,161800,65648021045,5340,5340,5340,5340,0
|
|
20230615,161700,65648021045,5340,5340,5340,5340,0
|
|
20230615,161600,65648021045,5340,5340,5340,5340,0
|
|
20230615,161500,65648021045,5340,5340,5340,5340,0
|
|
20230615,161400,65648021045,5340,5340,5340,5340,0
|
|
20230615,161300,65648021045,5340,5340,5340,5340,0
|
|
20230615,161200,65648021045,5340,5340,5340,5340,0
|
|
20230615,161100,65648021045,5340,5340,5340,5340,0
|
|
20230615,161000,65648021045,5340,5340,5340,5340,0
|
|
20230615,160900,65648021045,5340,5340,5340,5340,0
|
|
20230615,160800,65648021045,5340,5340,5340,5340,0
|
|
20230615,160700,65648021045,5340,5340,5340,5340,0
|
|
20230615,160600,65648021045,5340,5340,5340,5340,0
|
|
20230615,160500,65648021045,5340,5340,5340,5340,0
|
|
20230615,160400,65648021045,5340,5340,5340,5340,0
|
|
20230615,160300,65648021045,5340,5340,5340,5340,0
|
|
20230615,160200,65648021045,5340,5340,5340,5340,0
|
|
20230615,160100,65648021045,5340,5340,5340,5340,0
|
|
20230615,160000,65648021045,5340,5340,5340,5340,0
|
|
20230615,155900,65648021045,5340,5340,5340,5340,0
|
|
20230615,155800,65648021045,5340,5340,5340,5340,0
|
|
20230615,155700,65648021045,5340,5340,5340,5340,0
|
|
20230615,155600,65648021045,5340,5340,5340,5340,0
|
|
20230615,155500,65648021045,5340,5340,5340,5340,0
|
|
20230615,155400,65648021045,5340,5340,5340,5340,0
|
|
20230615,155300,65648021045,5340,5340,5340,5340,0
|
|
20230615,155200,65648021045,5340,5340,5340,5340,60301
|
|
20230615,155100,65648021045,5340,5340,5340,5340,0
|
|
20230615,155000,65648021045,5340,5340,5340,5340,0
|
|
20230615,154900,65648021045,5340,5340,5340,5340,0
|
|
20230615,154800,65648021045,5340,5340,5340,5340,0
|
|
20230615,154700,65648021045,5340,5340,5340,5340,0
|
|
20230615,154600,65648021045,5340,5340,5340,5340,0
|
|
20230615,154500,65648021045,5340,5340,5340,5340,0
|
|
20230615,154400,65648021045,5340,5340,5340,5340,0
|
|
20230615,154300,65648021045,5340,5340,5340,5340,0
|
|
20230615,154200,65648021045,5340,5340,5340,5340,0
|
|
20230615,154100,65648021045,5340,5340,5340,5340,0
|
|
20230615,154000,65648021045,5340,5340,5340,5340,0
|
|
20230615,153900,65648021045,5340,5340,5340,5340,0
|
|
20230615,153800,65648021045,5340,5340,5340,5340,0
|
|
20230615,153700,65648021045,5340,5340,5340,5340,0
|
|
20230615,153600,65648021045,5340,5340,5340,5340,0
|
|
20230615,153500,65648021045,5340,5340,5340,5340,0
|
|
20230615,153400,65648021045,5340,5340,5340,5340,0
|
|
20230615,153300,65648021045,5340,5340,5340,5340,0
|
|
20230615,153200,65648021045,5340,5340,5340,5340,0
|
|
20230615,153100,65648021045,5340,5340,5340,5340,0
|
|
20230615,153000,65648021045,5340,5340,5340,5340,60301
|
|
20230615,152900,65326013705,5300,5300,5300,5300,0
|
|
20230615,152800,65326013705,5300,5300,5300,5300,0
|
|
20230615,152700,65326013705,5300,5300,5300,5300,0
|
|
20230615,152600,65326013705,5300,5300,5300,5300,0
|
|
20230615,152500,65326013705,5300,5300,5300,5300,0
|
|
20230615,152400,65326013705,5300,5300,5300,5300,0
|
|
20230615,152300,65326013705,5300,5300,5300,5300,0
|
|
20230615,152200,65326013705,5300,5300,5300,5300,0
|
|
20230615,152100,65326013705,5300,5300,5300,5300,0
|
|
20230615,152000,65326013705,5300,5300,5300,5300,0
|
|
20230615,151900,65326013705,5300,5290,5310,5260,11721
|
|
20230615,151800,65264015105,5300,5270,5300,5240,23116
|
|
20230615,151700,65141937135,5260,5270,5270,5250,5802
|
|
20230615,151600,65111397075,5270,5260,5270,5250,11071
|
|
20230615,151500,65053186495,5260,5250,5260,5220,8492
|
|
20230615,151400,65008685715,5240,5260,5260,5240,5820
|
|
20230615,151300,64978150685,5250,5250,5260,5240,3232
|
|
20230615,151200,64961183465,5250,5250,5270,5240,4048
|
|
20230615,151100,64939922885,5250,5290,5290,5240,9025
|
|
20230615,151000,64892494675,5260,5270,5290,5250,7701
|
|
20230615,150900,64851930325,5270,5290,5290,5260,8567
|
|
20230615,150800,64806710885,5280,5280,5300,5280,8031
|
|
20230615,150700,64764256515,5290,5250,5290,5250,14803
|
|
20230615,150600,64686231345,5260,5260,5270,5240,9216
|
|
20230615,150500,64637813775,5250,5260,5280,5250,16196
|
|
20230615,150400,64552571795,5260,5230,5260,5230,8017
|
|
20230615,150300,64510518595,5230,5230,5240,5220,6851
|
|
20230615,150200,64474682835,5230,5200,5240,5200,17181
|
|
20230615,150100,64384925875,5210,5200,5210,5190,8815
|
|
20230615,150000,64339099105,5200,5190,5200,5180,6471
|
|
20230615,145900,64305524485,5190,5190,5200,5170,2757
|
|
20230615,145800,64291232505,5170,5180,5190,5160,13125
|
|
20230615,145700,64223393225,5190,5200,5200,5180,9620
|
|
20230615,145600,64173501755,5190,5170,5210,5160,12328
|
|
20230615,145500,64109695215,5170,5220,5230,5170,20074
|
|
20230615,145400,64005422655,5230,5200,5230,5190,10291
|
|
20230615,145300,63951783575,5190,5180,5210,5170,23426
|
|
20230615,145200,63830151885,5170,5150,5190,5140,23144
|
|
20230615,145100,63710722945,5140,5140,5140,5140,0
|
|
20230615,145000,63710722945,5140,5260,5260,5140,56270
|
|
20230615,144900,63417982725,5260,5270,5280,5250,21947
|
|
20230615,144800,63302685745,5270,5290,5300,5260,11750
|
|
20230615,144700,63240680245,5300,5300,5310,5280,15306
|
|
20230615,144600,63159730315,5300,5320,5330,5300,9411
|
|
20230615,144500,63109774685,5310,5320,5330,5310,7787
|
|
20230615,144400,63068355765,5330,5340,5340,5320,4497
|
|
20230615,144300,63044366735,5330,5320,5350,5320,4095
|
|
20230615,144200,63022501035,5340,5330,5350,5310,11785
|
|
20230615,144100,62959806235,5320,5310,5340,5310,3161
|
|
20230615,144000,62942987335,5320,5320,5330,5310,1272
|
|
20230615,143900,62936222835,5320,5330,5330,5310,3101
|
|
20230615,143800,62919731185,5330,5330,5330,5320,664
|
|
20230615,143700,62916197025,5330,5320,5330,5310,4047
|
|
20230615,143600,62894688475,5310,5340,5340,5310,4082
|
|
20230615,143500,62872962455,5340,5340,5350,5330,4100
|
|
20230615,143400,62851067625,5340,5360,5360,5330,5170
|
|
20230615,143300,62823455895,5350,5330,5370,5330,12192
|
|
20230615,143200,62758114035,5340,5340,5350,5330,4354
|
|
20230615,143100,62734855025,5340,5310,5340,5290,2288
|
|
20230615,143000,62722718005,5320,5300,5320,5290,6439
|
|
20230615,142900,62688548615,5300,5320,5330,5300,3745
|
|
20230615,142800,62668671315,5320,5330,5330,5300,2087
|
|
20230615,142700,62657569055,5320,5300,5330,5290,2561
|
|
20230615,142600,62643979265,5290,5310,5320,5290,6311
|
|
20230615,142500,62610496625,5320,5330,5340,5310,4243
|
|
20230615,142400,62587904285,5330,5300,5350,5290,9981
|
|
20230615,142300,62534708785,5300,5280,5300,5280,2401
|
|
20230615,142200,62521995375,5280,5290,5310,5270,10664
|
|
20230615,142100,62465636455,5280,5320,5320,5280,13941
|
|
20230615,142000,62391872055,5310,5310,5330,5310,2644
|
|
20230615,141900,62377816775,5310,5310,5320,5310,1687
|
|
20230615,141800,62368852295,5310,5330,5340,5310,3533
|
|
20230615,141700,62350056925,5330,5350,5350,5330,10278
|
|
20230615,141600,62295204395,5340,5310,5350,5310,6520
|
|
20230615,141500,62260462435,5330,5330,5350,5300,5886
|
|
20230615,141400,62229143745,5350,5310,5350,5270,28943
|
|
20230615,141300,62075900665,5310,5370,5380,5310,17684
|
|
20230615,141200,61981564195,5360,5370,5380,5330,14083
|
|
20230615,141100,61906112685,5380,5340,5380,5340,25440
|
|
20230615,141000,61769701425,5330,5310,5340,5300,18141
|
|
20230615,140900,61673250225,5320,5360,5360,5300,36543
|
|
20230615,140800,61478721455,5360,5350,5380,5340,29121
|
|
20230615,140700,61322694485,5350,5420,5440,5320,70831
|
|
20230615,140600,60943033645,5430,5420,5450,5390,68927
|
|
20230615,140500,60569767775,5430,5480,5520,5420,53723
|
|
20230615,140400,60276090075,5480,5530,5540,5440,51171
|
|
20230615,140300,59995760055,5540,5500,5550,5500,44007
|
|
20230615,140200,59752595765,5520,5560,5580,5500,54159
|
|
20230615,140100,59452937565,5560,5570,5620,5510,70428
|
|
20230615,140000,59061180055,5590,5660,5660,5510,135080
|
|
20230615,135900,58306355135,5660,5460,5680,5450,377385
|
|
20230615,135800,56193147755,5450,5330,5460,5310,34058
|
|
20230615,135700,56008823665,5320,5320,5330,5310,1062
|
|
20230615,135600,56003175565,5330,5310,5330,5300,1723
|
|
20230615,135500,55994032615,5310,5290,5310,5290,3952
|
|
20230615,135400,55973072045,5300,5330,5330,5300,5566
|
|
20230615,135300,55943535025,5330,5330,5330,5310,3212
|
|
20230615,135200,55926449185,5330,5310,5340,5310,2095
|
|
20230615,135100,55915300665,5310,5320,5320,5290,6979
|
|
20230615,135000,55878270835,5320,5350,5350,5320,7720
|
|
20230615,134900,55837053335,5360,5360,5400,5350,18387
|
|
20230615,134800,55738228275,5370,5300,5370,5300,11799
|
|
20230615,134700,55675233575,5320,5310,5360,5290,11575
|
|
20230615,134600,55613727185,5310,5280,5310,5260,22502
|
|
20230615,134500,55495112475,5280,5320,5330,5280,10080
|
|
20230615,134400,55441652475,5330,5300,5330,5280,16463
|
|
20230615,134300,55354457605,5310,5360,5370,5300,19294
|
|
20230615,134200,55251459505,5370,5390,5390,5350,10920
|
|
20230615,134100,55192836945,5370,5370,5380,5360,7477
|
|
20230615,134000,55152707135,5370,5380,5390,5360,14015
|
|
20230615,133900,55077424075,5380,5400,5440,5350,68684
|
|
20230615,133800,54705841635,5390,5370,5400,5350,32463
|
|
20230615,133700,54531491555,5370,5340,5370,5320,15848
|
|
20230615,133600,54446735235,5330,5310,5340,5310,9923
|
|
20230615,133500,54393891465,5310,5290,5320,5290,7196
|
|
20230615,133400,54355684375,5300,5290,5310,5290,6503
|
|
20230615,133300,54321270865,5290,5280,5330,5260,11178
|
|
20230615,133200,54262067805,5290,5310,5310,5260,16384
|
|
20230615,133100,54175688035,5310,5320,5340,5290,6619
|
|
20230615,133000,54140488555,5310,5290,5340,5290,14026
|
|
20230615,132900,54065987255,5300,5310,5310,5280,14280
|
|
20230615,132800,53990343655,5320,5330,5340,5300,21111
|
|
20230615,132700,53878018645,5320,5290,5330,5270,19968
|
|
20230615,132600,53772365245,5290,5290,5290,5250,34684
|
|
20230615,132500,53589577235,5290,5320,5330,5290,22166
|
|
20230615,132400,53471963975,5320,5260,5330,5260,25987
|
|
20230615,132300,53334212225,5260,5330,5330,5250,34238
|
|
20230615,132200,53153184385,5330,5330,5350,5300,29794
|
|
20230615,132100,52994646155,5330,5380,5390,5290,96872
|
|
20230615,132000,52478962005,5380,5450,5460,5380,23157
|
|
20230615,131900,52353532605,5450,5440,5480,5430,19637
|
|
20230615,131800,52246474805,5440,5430,5440,5410,10884
|
|
20230615,131700,52187502275,5420,5390,5440,5390,12720
|
|
20230615,131600,52118489505,5410,5400,5430,5390,13839
|
|
20230615,131500,52043712215,5400,5400,5440,5390,12409
|
|
20230615,131400,51976521775,5430,5410,5430,5380,19986
|
|
20230615,131300,51868539355,5420,5450,5460,5370,76144
|
|
20230615,131200,51457373475,5450,5470,5470,5400,45928
|
|
20230615,131100,51207780705,5470,5450,5500,5440,48813
|
|
20230615,131000,50940389185,5460,5550,5560,5420,147344
|
|
20230615,130900,50132140355,5560,5600,5600,5540,41034
|
|
20230615,130800,49903966745,5580,5590,5600,5570,12432
|
|
20230615,130700,49834500515,5580,5640,5650,5560,37249
|
|
20230615,130600,49625583915,5640,5710,5720,5640,42299
|
|
20230615,130500,49385003515,5720,5670,5720,5660,37956
|
|
20230615,130400,49168969675,5670,5680,5690,5630,31125
|
|
20230615,130300,48992943615,5660,5620,5700,5610,38061
|
|
20230615,130200,48777369255,5620,5570,5630,5560,20941
|
|
20230615,130100,48660138075,5560,5620,5630,5550,37661
|
|
20230615,130000,48449986305,5620,5630,5630,5550,105237
|
|
20230615,125900,47861770505,5630,5640,5680,5630,26622
|
|
20230615,125800,47711206885,5640,5650,5680,5630,47326
|
|
20230615,125700,47443951915,5650,5750,5750,5650,45349
|
|
20230615,125600,47185991895,5740,5750,5780,5730,20666
|
|
20230615,125500,47067024995,5750,5770,5820,5750,67377
|
|
20230615,125400,46677348235,5770,5770,5770,5730,33447
|
|
20230615,125300,46485097575,5770,5690,5770,5680,41386
|
|
20230615,125200,46247635905,5690,5680,5700,5670,16588
|
|
20230615,125100,46153342725,5680,5670,5730,5650,50838
|
|
20230615,125000,45864547545,5680,5740,5740,5670,63236
|
|
20230615,124900,45504592435,5740,5700,5780,5700,51984
|
|
20230615,124800,45206059275,5720,5690,5740,5660,71660
|
|
20230615,124700,44797445815,5680,5790,5790,5680,96346
|
|
20230615,124600,44245414215,5790,5820,5820,5750,66650
|
|
20230615,124500,43860452615,5820,5800,5840,5780,66451
|
|
20230615,124400,43474101655,5800,5920,5920,5750,213117
|
|
20230615,124300,42233730895,5920,5950,6030,5880,152749
|
|
20230615,124200,41322925825,5960,5970,5980,5890,112583
|
|
20230615,124100,40654436605,5980,5950,6010,5880,175156
|
|
20230615,124000,39612197675,5950,5880,5970,5860,132896
|
|
20230615,123900,38824710835,5880,5880,5910,5850,84430
|
|
20230615,123800,38328421045,5880,5940,5980,5840,273872
|
|
20230615,123700,36712348385,5980,6000,6080,5880,424738
|
|
20230615,123600,34176142445,5990,5640,6070,5640,592905
|
|
20230615,123500,30685725005,5640,5630,5650,5600,43798
|
|
20230615,123400,30439609065,5630,5700,5730,5620,61580
|
|
20230615,123300,30090338885,5690,5680,5750,5630,116487
|
|
20230615,123200,29426499495,5680,5590,5690,5580,87937
|
|
20230615,123100,28929121045,5590,5580,5590,5510,85993
|
|
20230615,123000,28452195325,5580,5630,5630,5550,47520
|
|
20230615,122900,28186956945,5620,5560,5700,5530,138138
|
|
20230615,122800,27408148065,5570,5580,5640,5550,79032
|
|
20230615,122700,26966434155,5580,5640,5650,5540,180015
|
|
20230615,122600,25961222065,5650,5670,5710,5620,103468
|
|
20230615,122500,25375633365,5670,5780,5780,5610,141508
|
|
20230615,122400,24573152585,5770,5750,5810,5720,66860
|
|
20230615,122300,24187802015,5740,5800,5820,5710,50810
|
|
20230615,122200,23894675555,5800,5700,5800,5700,99623
|
|
20230615,122100,23322462555,5710,5730,5820,5700,145384
|
|
20230615,122000,22485796095,5750,5790,5970,5730,446887
|
|
20230615,121900,19863783595,5790,5790,5850,5750,115056
|
|
20230615,121800,19196500375,5790,5680,5820,5660,172434
|
|
20230615,121700,18201119565,5670,5760,5840,5640,196978
|
|
20230615,121600,17069581635,5750,5580,5860,5540,454924
|
|
20230615,121500,14447897795,5590,5700,5810,5560,395488
|
|
20230615,121400,12201820415,5800,5800,5800,5800,0
|
|
20230615,121300,12201820415,5800,5800,5800,5800,0
|
|
20230615,121200,12201820415,5800,5610,5800,5510,453779
|
|
20230615,121100,9650337785,5610,5470,5610,5360,387690
|
|
20230615,121000,7524191785,5470,5280,5500,5230,517817
|
|
20230615,120900,4739211755,5270,5270,5270,5270,0
|
|
20230615,120800,4739211755,5270,5270,5270,5270,0
|
|
20230615,120700,4739211755,5270,4875,5270,4875,162601
|
|
20230615,120600,3904347410,4885,4860,4885,4860,293
|
|
20230615,120500,3902918395,4875,4860,4875,4860,1051
|
|
20230615,120400,3897806775,4860,4845,4860,4840,3152
|
|
20230615,120300,3882514750,4840,4840,4840,4840,84
|
|
20230615,120200,3882108190,4830,4845,4845,4830,4
|
|
20230615,120100,3882088840,4830,4830,4830,4830,0
|
|
20230615,120000,3882088840,4830,4835,4835,4830,188
|
|
20230615,115900,3881179865,4830,4830,4830,4830,0
|
|
20230615,115800,3881179865,4830,4840,4840,4830,125
|
|
20230615,115700,3880576100,4845,4845,4845,4830,577
|
|
20230615,115600,3877785425,4845,4845,4845,4845,0
|
|
20230615,115500,3877785425,4845,4845,4845,4845,0
|
|
20230615,115400,3877785425,4845,4835,4845,4835,3332
|
|
20230615,115300,3861669430,4835,4845,4845,4835,256
|
|
20230615,115200,3860431315,4840,4845,4845,4840,567
|
|
20230615,115100,3857686450,4840,4845,4845,4840,381
|
|
20230615,115000,3855842300,4845,4840,4845,4835,246
|
|
20230615,114900,3854651850,4840,4835,4840,4835,3561
|
|
20230615,114800,3837434265,4830,4835,4835,4830,302
|
|
20230615,114700,3835975165,4835,4835,4835,4835,608
|
|
20230615,114600,3833035485,4825,4825,4825,4825,0
|
|
20230615,114500,3833035485,4825,4850,4850,4825,500
|
|
20230615,114400,3830621380,4855,4850,4855,4850,13
|
|
20230615,114300,3830558280,4845,4835,4845,4835,310
|
|
20230615,114200,3829057900,4835,4835,4835,4835,0
|
|
20230615,114100,3829057900,4835,4835,4835,4835,34
|
|
20230615,114000,3828893510,4830,4835,4835,4830,11
|
|
20230615,113900,3828840375,4820,4820,4820,4820,16
|
|
20230615,113800,3828763255,4820,4830,4835,4820,318
|
|
20230615,113700,3827230255,4835,4835,4835,4830,938
|
|
20230615,113600,3822695030,4835,4835,4840,4835,76
|
|
20230615,113500,3822327545,4840,4840,4840,4835,1029
|
|
20230615,113400,3817351300,4840,4845,4860,4840,2043
|
|
20230615,113300,3807454235,4860,4830,4860,4825,4933
|
|
20230615,113200,3783584650,4835,4840,4840,4830,250
|
|
20230615,113100,3782375785,4830,4795,4830,4795,2874
|
|
20230615,113000,3768531215,4795,4795,4800,4795,131
|
|
20230615,112900,3767903050,4795,4795,4795,4795,1
|
|
20230615,112800,3767898255,4795,4790,4800,4790,658
|
|
20230615,112700,3764745860,4790,4790,4800,4780,4393
|
|
20230615,112600,3743712890,4790,4770,4790,4750,5471
|
|
20230615,112500,3717639570,4760,4775,4785,4760,3118
|
|
20230615,112400,3702759215,4775,4745,4775,4745,1474
|
|
20230615,112300,3695737880,4750,4750,4750,4750,837
|
|
20230615,112200,3691762130,4750,4740,4750,4730,3186
|
|
20230615,112100,3676667030,4740,4745,4765,4735,1959
|
|
20230615,112000,3667359640,4735,4750,4750,4730,5791
|
|
20230615,111900,3639923710,4745,4760,4770,4740,8737
|
|
20230615,111800,3598470830,4775,4775,4775,4760,558
|
|
20230615,111700,3595806740,4775,4785,4785,4775,3569
|
|
20230615,111600,3578743890,4785,4785,4785,4785,146
|
|
20230615,111500,3578045280,4785,4785,4785,4785,316
|
|
20230615,111400,3576533220,4780,4810,4810,4780,2978
|
|
20230615,111300,3562254345,4800,4800,4810,4800,713
|
|
20230615,111200,3558830435,4805,4805,4805,4805,12
|
|
20230615,111100,3558772775,4800,4800,4805,4800,394
|
|
20230615,111000,3556881510,4805,4800,4805,4800,3729
|
|
20230615,110900,3538980880,4800,4800,4805,4800,1723
|
|
20230615,110800,3530710415,4800,4815,4815,4800,377
|
|
20230615,110700,3528900660,4820,4810,4825,4800,1002
|
|
20230615,110600,3524084525,4825,4825,4825,4810,168
|
|
20230615,110500,3523273970,4830,4820,4835,4820,510
|
|
20230615,110400,3520813590,4810,4800,4810,4795,2660
|
|
20230615,110300,3508043540,4800,4795,4800,4795,1062
|
|
20230615,110200,3502950435,4800,4790,4800,4785,428
|
|
20230615,110100,3500900670,4790,4790,4800,4790,1374
|
|
20230615,110000,3494315355,4795,4775,4795,4775,2065
|
|
20230615,105900,3484445865,4760,4760,4760,4760,540
|
|
20230615,105800,3481875465,4760,4760,4775,4755,2294
|
|
20230615,105700,3470958345,4760,4765,4770,4750,705
|
|
20230615,105600,3467606330,4770,4755,4770,4755,6192
|
|
20230615,105500,3438085270,4760,4770,4775,4755,3887
|
|
20230615,105400,3419560440,4770,4785,4785,4770,4194
|
|
20230615,105300,3399526450,4800,4800,4800,4785,376
|
|
20230615,105200,3397727185,4785,4780,4805,4780,9
|
|
20230615,105100,3397684035,4775,4775,4805,4775,3095
|
|
20230615,105000,3382899755,4780,4775,4780,4775,1427
|
|
20230615,104900,3376083760,4775,4780,4780,4775,3374
|
|
20230615,104800,3359964155,4780,4810,4810,4780,2280
|
|
20230615,104700,3349042665,4800,4805,4805,4800,1994
|
|
20230615,104600,3339471425,4810,4810,4810,4810,471
|
|
20230615,104500,3337205915,4810,4810,4810,4810,63
|
|
20230615,104400,3336902885,4800,4805,4805,4800,3135
|
|
20230615,104300,3321852915,4805,4815,4815,4805,560
|
|
20230615,104200,3319161990,4820,4815,4820,4815,69
|
|
20230615,104100,3318829415,4820,4820,4820,4820,148
|
|
20230615,104000,3318116055,4805,4810,4815,4805,1756
|
|
20230615,103900,3309676565,4810,4820,4820,4810,2480
|
|
20230615,103800,3297734195,4820,4815,4820,4815,12
|
|
20230615,103700,3297676360,4815,4830,4830,4815,181
|
|
20230615,103600,3296804830,4815,4825,4830,4815,4230
|
|
20230615,103500,3276399875,4830,4830,4830,4830,17
|
|
20230615,103400,3276317765,4845,4845,4845,4845,11
|
|
20230615,103300,3276264470,4845,4820,4845,4820,253
|
|
20230615,103200,3275038885,4845,4820,4845,4815,1610
|
|
20230615,103100,3267266235,4820,4815,4820,4815,1767
|
|
20230615,103000,3258754695,4815,4820,4820,4815,1224
|
|
20230615,102900,3252858935,4820,4820,4820,4820,4739
|
|
20230615,102800,3230016955,4820,4850,4850,4820,2556
|
|
20230615,102700,3217668265,4850,4880,4880,4850,5438
|
|
20230615,102600,3191256320,4885,4885,4885,4880,1040
|
|
20230615,102500,3186177325,4885,4885,4895,4885,813
|
|
20230615,102400,3182205350,4885,4900,4900,4885,3032
|
|
20230615,102300,3167383555,4900,4885,4900,4885,1259
|
|
20230615,102200,3161223885,4890,4885,4890,4885,1523
|
|
20230615,102100,3153781715,4885,4875,4885,4875,179
|
|
20230615,102000,3152907315,4885,4880,4885,4860,2064
|
|
20230615,101900,3142826455,4860,4855,4860,4855,346
|
|
20230615,101800,3141146400,4855,4885,4885,4855,21
|
|
20230615,101700,3141044415,4855,4890,4890,4855,36
|
|
20230615,101600,3140868550,4850,4890,4895,4850,2752
|
|
20230615,101500,3127414855,4890,4840,4890,4840,12003
|
|
20230615,101400,3069150195,4840,4845,4850,4835,789
|
|
20230615,101300,3065330110,4850,4830,4850,4830,1795
|
|
20230615,101200,3056646540,4825,4835,4845,4825,711
|
|
20230615,101100,3053203510,4845,4830,4845,4825,1787
|
|
20230615,101000,3044557140,4830,4840,4840,4820,310
|
|
20230615,100900,3043060910,4840,4825,4840,4825,2438
|
|
20230615,100800,3031286150,4830,4830,4830,4825,180
|
|
20230615,100700,3030417505,4830,4835,4835,4830,167
|
|
20230615,100600,3029610115,4835,4830,4835,4830,1343
|
|
20230615,100500,3023117055,4835,4840,4840,4825,6258
|
|
20230615,100400,2992870470,4835,4835,4835,4805,1967
|
|
20230615,100300,2983365235,4835,4775,4850,4775,7893
|
|
20230615,100200,2945326230,4775,4765,4775,4760,1375
|
|
20230615,100100,2938775355,4780,4790,4790,4760,3046
|
|
20230615,100000,2924229455,4790,4765,4790,4765,1466
|
|
20230615,095900,2917219895,4765,4765,4770,4760,5475
|
|
20230615,095800,2891132125,4770,4750,4775,4735,18897
|
|
20230615,095700,2801441180,4750,4785,4785,4750,12736
|
|
20230615,095600,2740776895,4790,4810,4810,4775,5054
|
|
20230615,095500,2716588905,4810,4810,4810,4805,771
|
|
20230615,095400,2712882215,4810,4825,4825,4810,3507
|
|
20230615,095300,2695997840,4820,4835,4850,4820,2165
|
|
20230615,095200,2685530815,4825,4825,4835,4820,6241
|
|
20230615,095100,2655391835,4820,4790,4830,4785,4639
|
|
20230615,095000,2633147330,4790,4790,4795,4790,3593
|
|
20230615,094900,2615924450,4795,4790,4795,4785,5812
|
|
20230615,094800,2588108440,4785,4785,4795,4775,9468
|
|
20230615,094700,2542837930,4800,4825,4825,4785,21507
|
|
20230615,094600,2439405220,4820,4850,4850,4820,13614
|
|
20230615,094500,2373591260,4850,4875,4875,4850,8424
|
|
20230615,094400,2332649225,4870,4880,4880,4870,1650
|
|
20230615,094300,2324609980,4880,4880,4880,4875,1181
|
|
20230615,094200,2318846975,4875,4895,4895,4875,2494
|
|
20230615,094100,2306658080,4890,4895,4895,4890,2737
|
|
20230615,094000,2293273870,4895,4895,4895,4885,2829
|
|
20230615,093900,2279437780,4895,4955,4955,4890,7998
|
|
20230615,093800,2239976710,4970,4955,4975,4945,15036
|
|
20230615,093700,2165450545,4975,4910,4980,4905,14339
|
|
20230615,093600,2094454520,4905,4885,4910,4865,2667
|
|
20230615,093500,2081391690,4865,4850,4885,4850,3451
|
|
20230615,093400,2064609210,4860,4870,4875,4845,1465
|
|
20230615,093300,2057490660,4850,4850,4890,4825,5007
|
|
20230615,093200,2033229055,4840,4860,4885,4825,13750
|
|
20230615,093100,1966533105,4885,4855,4885,4855,4371
|
|
20230615,093000,1945283600,4870,4880,4885,4850,18595
|
|
20230615,092900,1854840650,4880,4900,4900,4850,15341
|
|
20230615,092800,1780095275,4895,4915,4930,4895,7335
|
|
20230615,092700,1744114695,4915,4945,4950,4915,4317
|
|
20230615,092600,1722835595,4945,4945,4945,4940,3721
|
|
20230615,092500,1704439770,4940,4940,4945,4925,4725
|
|
20230615,092400,1681118765,4945,4965,4970,4945,2849
|
|
20230615,092300,1666997435,4970,4970,4995,4970,3387
|
|
20230615,092200,1650134345,4970,4955,4995,4955,5460
|
|
20230615,092100,1622972630,4965,4930,4965,4930,2171
|
|
20230615,092000,1612210660,4930,4960,4960,4925,1389
|
|
20230615,091900,1605365380,4925,4940,4960,4920,4119
|
|
20230615,091800,1585052335,4930,4935,4945,4925,2070
|
|
20230615,091700,1574848380,4930,4960,4960,4920,6228
|
|
20230615,091600,1544140400,4920,4975,4975,4920,4520
|
|
20230615,091500,1521854890,4935,4960,5000,4925,9448
|
|
20230615,091400,1475139000,4965,4985,5010,4965,9179
|
|
20230615,091300,1429375760,4990,5050,5080,4935,42841
|
|
20230615,091200,1214192005,5070,4985,5150,4970,90911
|
|
20230615,091100,754166465,4970,4915,4990,4905,17520
|
|
20230615,091000,667408655,4915,4895,4915,4895,2643
|
|
20230615,090900,654450355,4895,4905,4915,4865,7280
|
|
20230615,090800,618811330,4910,4880,4940,4860,16731
|
|
20230615,090700,536591700,4860,4880,4885,4850,5153
|
|
20230615,090600,511567265,4890,4860,4890,4845,6868
|
|
20230615,090500,478176755,4860,4870,4890,4860,5948
|
|
20230615,090400,449209895,4890,4930,4935,4865,9719
|
|
20230615,090300,401642630,4930,4875,4940,4865,11559
|
|
20230615,090200,344881395,4895,4790,4950,4790,12476
|
|
20230615,090100,283907495,4780,4760,4860,4740,19104
|
|
20230615,090000,192040910,4760,4800,4810,4750,40112
|