615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191200,16792914150,3850,3850,3850,3850,27456
|
|
20230613,191100,16792914150,3850,3850,3850,3850,0
|
|
20230613,191000,16792914150,3850,3850,3850,3850,0
|
|
20230613,190900,16792914150,3850,3850,3850,3850,0
|
|
20230613,190800,16792914150,3850,3850,3850,3850,0
|
|
20230613,190700,16792914150,3850,3850,3850,3850,0
|
|
20230613,190600,16792914150,3850,3850,3850,3850,0
|
|
20230613,190500,16792914150,3850,3850,3850,3850,0
|
|
20230613,190400,16792914150,3850,3850,3850,3850,0
|
|
20230613,190300,16792914150,3850,3850,3850,3850,0
|
|
20230613,190200,16792914150,3850,3850,3850,3850,0
|
|
20230613,190100,16792914150,3850,3850,3850,3850,0
|
|
20230613,190000,16792914150,3850,3850,3850,3850,0
|
|
20230613,185900,16792914150,3850,3850,3850,3850,0
|
|
20230613,185800,16792914150,3850,3850,3850,3850,0
|
|
20230613,185700,16792914150,3850,3850,3850,3850,0
|
|
20230613,185600,16792914150,3850,3850,3850,3850,0
|
|
20230613,185500,16792914150,3850,3850,3850,3850,0
|
|
20230613,185400,16792914150,3850,3850,3850,3850,0
|
|
20230613,185300,16792914150,3850,3850,3850,3850,0
|
|
20230613,185200,16792914150,3850,3850,3850,3850,0
|
|
20230613,185100,16792914150,3850,3850,3850,3850,0
|
|
20230613,185000,16792914150,3850,3850,3850,3850,0
|
|
20230613,184900,16792914150,3850,3850,3850,3850,0
|
|
20230613,184800,16792914150,3850,3850,3850,3850,0
|
|
20230613,184700,16792914150,3850,3850,3850,3850,0
|
|
20230613,184600,16792914150,3850,3850,3850,3850,0
|
|
20230613,184500,16792914150,3850,3850,3850,3850,0
|
|
20230613,184400,16792914150,3850,3850,3850,3850,0
|
|
20230613,184300,16792914150,3850,3850,3850,3850,0
|
|
20230613,184200,16792914150,3850,3850,3850,3850,27456
|
|
20230613,184100,16792914150,3850,3850,3850,3850,0
|
|
20230613,184000,16792914150,3850,3850,3850,3850,0
|
|
20230613,183900,16792914150,3850,3850,3850,3850,0
|
|
20230613,183800,16792914150,3850,3850,3850,3850,0
|
|
20230613,183700,16792914150,3850,3850,3850,3850,0
|
|
20230613,183600,16792914150,3850,3850,3850,3850,0
|
|
20230613,183500,16792914150,3850,3850,3850,3850,0
|
|
20230613,183400,16792914150,3850,3850,3850,3850,0
|
|
20230613,183300,16792914150,3850,3850,3850,3850,0
|
|
20230613,183200,16792914150,3850,3850,3850,3850,0
|
|
20230613,183100,16792914150,3850,3850,3850,3850,0
|
|
20230613,183000,16792914150,3850,3850,3850,3850,0
|
|
20230613,182900,16792914150,3850,3850,3850,3850,0
|
|
20230613,182800,16792914150,3850,3850,3850,3850,0
|
|
20230613,182700,16792914150,3850,3850,3850,3850,0
|
|
20230613,182600,16792914150,3850,3850,3850,3850,0
|
|
20230613,182500,16792914150,3850,3850,3850,3850,0
|
|
20230613,182400,16792914150,3850,3850,3850,3850,0
|
|
20230613,182300,16792914150,3850,3850,3850,3850,0
|
|
20230613,182200,16792914150,3850,3850,3850,3850,0
|
|
20230613,182100,16792914150,3850,3850,3850,3850,0
|
|
20230613,182000,16792914150,3850,3850,3850,3850,0
|
|
20230613,181900,16792914150,3850,3850,3850,3850,0
|
|
20230613,181800,16792914150,3850,3850,3850,3850,0
|
|
20230613,181700,16792914150,3850,3850,3850,3850,0
|
|
20230613,181600,16792914150,3850,3850,3850,3850,0
|
|
20230613,181500,16792914150,3850,3850,3850,3850,0
|
|
20230613,181400,16792914150,3850,3850,3850,3850,0
|
|
20230613,181300,16792914150,3850,3850,3850,3850,0
|
|
20230613,181200,16792914150,3850,3850,3850,3850,27456
|
|
20230613,181100,16792914150,3850,3850,3850,3850,0
|
|
20230613,181000,16792914150,3850,3850,3850,3850,0
|
|
20230613,180900,16792914150,3850,3850,3850,3850,0
|
|
20230613,180800,16792914150,3850,3850,3850,3850,0
|
|
20230613,180700,16792914150,3850,3850,3850,3850,0
|
|
20230613,180600,16792914150,3850,3850,3850,3850,0
|
|
20230613,180500,16792914150,3850,3850,3850,3850,0
|
|
20230613,180400,16792914150,3850,3850,3850,3850,0
|
|
20230613,180300,16792914150,3850,3850,3850,3850,0
|
|
20230613,180200,16792914150,3850,3850,3850,3850,0
|
|
20230613,180100,16792914150,3850,3850,3850,3850,0
|
|
20230613,180000,16792914150,3850,3850,3850,3850,0
|
|
20230613,175900,16792914150,3850,3850,3850,3850,0
|
|
20230613,175800,16792914150,3850,3850,3850,3850,0
|
|
20230613,175700,16792914150,3850,3850,3850,3850,0
|
|
20230613,175600,16792914150,3850,3850,3850,3850,0
|
|
20230613,175500,16792914150,3850,3850,3850,3850,0
|
|
20230613,175400,16792914150,3850,3850,3850,3850,0
|
|
20230613,175300,16792914150,3850,3850,3850,3850,0
|
|
20230613,175200,16792914150,3850,3850,3850,3850,0
|
|
20230613,175100,16792914150,3850,3850,3850,3850,0
|
|
20230613,175000,16792914150,3850,3850,3850,3850,0
|
|
20230613,174900,16792914150,3850,3850,3850,3850,0
|
|
20230613,174800,16792914150,3850,3850,3850,3850,0
|
|
20230613,174700,16792914150,3850,3850,3850,3850,0
|
|
20230613,174600,16792914150,3850,3850,3850,3850,0
|
|
20230613,174500,16792914150,3850,3850,3850,3850,0
|
|
20230613,174400,16792914150,3850,3850,3850,3850,0
|
|
20230613,174300,16792914150,3850,3850,3850,3850,0
|
|
20230613,174200,16792914150,3850,3850,3850,3850,27456
|
|
20230613,174100,16792914150,3850,3850,3850,3850,0
|
|
20230613,174000,16792914150,3850,3850,3850,3850,0
|
|
20230613,173900,16792914150,3850,3850,3850,3850,0
|
|
20230613,173800,16792914150,3850,3850,3850,3850,0
|
|
20230613,173700,16792914150,3850,3850,3850,3850,0
|
|
20230613,173600,16792914150,3850,3850,3850,3850,0
|
|
20230613,173500,16792914150,3850,3850,3850,3850,0
|
|
20230613,173400,16792914150,3850,3850,3850,3850,0
|
|
20230613,173300,16792914150,3850,3850,3850,3850,0
|
|
20230613,173200,16792914150,3850,3850,3850,3850,0
|
|
20230613,173100,16792914150,3850,3850,3850,3850,0
|
|
20230613,173000,16792914150,3850,3850,3850,3850,0
|
|
20230613,172900,16792914150,3850,3850,3850,3850,0
|
|
20230613,172800,16792914150,3850,3850,3850,3850,0
|
|
20230613,172700,16792914150,3850,3850,3850,3850,0
|
|
20230613,172600,16792914150,3850,3850,3850,3850,0
|
|
20230613,172500,16792914150,3850,3850,3850,3850,0
|
|
20230613,172400,16792914150,3850,3850,3850,3850,0
|
|
20230613,172300,16792914150,3850,3850,3850,3850,0
|
|
20230613,172200,16792914150,3850,3850,3850,3850,0
|
|
20230613,172100,16792914150,3850,3850,3850,3850,0
|
|
20230613,172000,16792914150,3850,3850,3850,3850,0
|
|
20230613,171900,16792914150,3850,3850,3850,3850,0
|
|
20230613,171800,16792914150,3850,3850,3850,3850,0
|
|
20230613,171700,16792914150,3850,3850,3850,3850,0
|
|
20230613,171600,16792914150,3850,3850,3850,3850,0
|
|
20230613,171500,16792914150,3850,3850,3850,3850,0
|
|
20230613,171400,16792914150,3850,3850,3850,3850,0
|
|
20230613,171300,16792914150,3850,3850,3850,3850,0
|
|
20230613,171200,16792914150,3850,3850,3850,3850,27456
|
|
20230613,171100,16792914150,3850,3850,3850,3850,0
|
|
20230613,171000,16792914150,3850,3850,3850,3850,0
|
|
20230613,170900,16792914150,3850,3850,3850,3850,0
|
|
20230613,170800,16792914150,3850,3850,3850,3850,0
|
|
20230613,170700,16792914150,3850,3850,3850,3850,0
|
|
20230613,170600,16792914150,3850,3850,3850,3850,0
|
|
20230613,170500,16792914150,3850,3850,3850,3850,0
|
|
20230613,170400,16792914150,3850,3850,3850,3850,0
|
|
20230613,170300,16792914150,3850,3850,3850,3850,0
|
|
20230613,170200,16792914150,3850,3850,3850,3850,0
|
|
20230613,170100,16792914150,3850,3850,3850,3850,0
|
|
20230613,170000,16792914150,3850,3850,3850,3850,0
|
|
20230613,165900,16792914150,3850,3850,3850,3850,0
|
|
20230613,165800,16792914150,3850,3850,3850,3850,0
|
|
20230613,165700,16792914150,3850,3850,3850,3850,0
|
|
20230613,165600,16792914150,3850,3850,3850,3850,0
|
|
20230613,165500,16792914150,3850,3850,3850,3850,0
|
|
20230613,165400,16792914150,3850,3850,3850,3850,0
|
|
20230613,165300,16792914150,3850,3850,3850,3850,0
|
|
20230613,165200,16792914150,3850,3850,3850,3850,0
|
|
20230613,165100,16792914150,3850,3850,3850,3850,0
|
|
20230613,165000,16792914150,3850,3850,3850,3850,0
|
|
20230613,164900,16792914150,3850,3850,3850,3850,0
|
|
20230613,164800,16792914150,3850,3850,3850,3850,0
|
|
20230613,164700,16792914150,3850,3850,3850,3850,0
|
|
20230613,164600,16792914150,3850,3850,3850,3850,0
|
|
20230613,164500,16792914150,3850,3850,3850,3850,0
|
|
20230613,164400,16792914150,3850,3850,3850,3850,0
|
|
20230613,164300,16792914150,3850,3850,3850,3850,0
|
|
20230613,164200,16792914150,3850,3850,3850,3850,27456
|
|
20230613,164100,16792914150,3850,3850,3850,3850,0
|
|
20230613,164000,16792914150,3850,3850,3850,3850,0
|
|
20230613,163900,16792914150,3850,3850,3850,3850,0
|
|
20230613,163800,16792914150,3850,3850,3850,3850,0
|
|
20230613,163700,16792914150,3850,3850,3850,3850,0
|
|
20230613,163600,16792914150,3850,3850,3850,3850,0
|
|
20230613,163500,16792914150,3850,3850,3850,3850,0
|
|
20230613,163400,16792914150,3850,3850,3850,3850,0
|
|
20230613,163300,16792914150,3850,3850,3850,3850,0
|
|
20230613,163200,16792914150,3850,3850,3850,3850,0
|
|
20230613,163100,16792914150,3850,3850,3850,3850,0
|
|
20230613,163000,16792914150,3850,3850,3850,3850,0
|
|
20230613,162900,16792914150,3850,3850,3850,3850,0
|
|
20230613,162800,16792914150,3850,3850,3850,3850,0
|
|
20230613,162700,16792914150,3850,3850,3850,3850,0
|
|
20230613,162600,16792914150,3850,3850,3850,3850,0
|
|
20230613,162500,16792914150,3850,3850,3850,3850,0
|
|
20230613,162400,16792914150,3850,3850,3850,3850,0
|
|
20230613,162300,16792914150,3850,3850,3850,3850,0
|
|
20230613,162200,16792914150,3850,3850,3850,3850,0
|
|
20230613,162100,16792914150,3850,3850,3850,3850,0
|
|
20230613,162000,16792914150,3850,3850,3850,3850,0
|
|
20230613,161900,16792914150,3850,3850,3850,3850,0
|
|
20230613,161800,16792914150,3850,3850,3850,3850,0
|
|
20230613,161700,16792914150,3850,3850,3850,3850,0
|
|
20230613,161600,16792914150,3850,3850,3850,3850,0
|
|
20230613,161500,16792914150,3850,3850,3850,3850,0
|
|
20230613,161400,16792914150,3850,3850,3850,3850,0
|
|
20230613,161300,16792914150,3850,3850,3850,3850,0
|
|
20230613,161200,16792914150,3850,3850,3850,3850,27456
|
|
20230613,161100,16792914150,3850,3850,3850,3850,0
|
|
20230613,161000,16792914150,3850,3850,3850,3850,0
|
|
20230613,160900,16792914150,3850,3850,3850,3850,0
|
|
20230613,160800,16792914150,3850,3850,3850,3850,0
|
|
20230613,160700,16792914150,3850,3850,3850,3850,0
|
|
20230613,160600,16792914150,3850,3850,3850,3850,0
|
|
20230613,160500,16792914150,3850,3850,3850,3850,0
|
|
20230613,160400,16792914150,3850,3850,3850,3850,0
|
|
20230613,160300,16792914150,3850,3850,3850,3850,0
|
|
20230613,160200,16792914150,3850,3850,3850,3850,0
|
|
20230613,160100,16792914150,3850,3850,3850,3850,0
|
|
20230613,160000,16792914150,3850,3850,3850,3850,0
|
|
20230613,155900,16792914150,3850,3850,3850,3850,0
|
|
20230613,155800,16792914150,3850,3850,3850,3850,0
|
|
20230613,155700,16792914150,3850,3850,3850,3850,0
|
|
20230613,155600,16792914150,3850,3850,3850,3850,0
|
|
20230613,155500,16792914150,3850,3850,3850,3850,0
|
|
20230613,155400,16792914150,3850,3850,3850,3850,0
|
|
20230613,155300,16792914150,3850,3850,3850,3850,0
|
|
20230613,155200,16792914150,3850,3850,3850,3850,0
|
|
20230613,155100,16792914150,3850,3850,3850,3850,0
|
|
20230613,155000,16792914150,3850,3850,3850,3850,0
|
|
20230613,154900,16792914150,3850,3850,3850,3850,0
|
|
20230613,154800,16792914150,3850,3850,3850,3850,0
|
|
20230613,154700,16792914150,3850,3850,3850,3850,0
|
|
20230613,154600,16792914150,3850,3850,3850,3850,0
|
|
20230613,154500,16792914150,3850,3850,3850,3850,0
|
|
20230613,154400,16792914150,3850,3850,3850,3850,0
|
|
20230613,154300,16792914150,3850,3850,3850,3850,0
|
|
20230613,154200,16792914150,3850,3850,3850,3850,27456
|
|
20230613,154100,16792914150,3850,3850,3850,3850,0
|
|
20230613,154000,16792914150,3850,3850,3850,3850,0
|
|
20230613,153900,16792914150,3850,3850,3850,3850,0
|
|
20230613,153800,16792914150,3850,3850,3850,3850,0
|
|
20230613,153700,16792914150,3850,3850,3850,3850,0
|
|
20230613,153600,16792914150,3850,3850,3850,3850,0
|
|
20230613,153500,16792914150,3850,3850,3850,3850,0
|
|
20230613,153400,16792914150,3850,3850,3850,3850,0
|
|
20230613,153300,16792914150,3850,3850,3850,3850,0
|
|
20230613,153200,16792914150,3850,3850,3850,3850,0
|
|
20230613,153100,16792914150,3850,3850,3850,3850,0
|
|
20230613,153000,16792914150,3850,3850,3850,3850,27456
|
|
20230613,152900,16687208550,3850,3850,3850,3850,0
|
|
20230613,152800,16687208550,3850,3850,3850,3850,0
|
|
20230613,152700,16687208550,3850,3850,3850,3850,0
|
|
20230613,152600,16687208550,3850,3850,3850,3850,0
|
|
20230613,152500,16687208550,3850,3850,3850,3850,0
|
|
20230613,152400,16687208550,3850,3850,3850,3850,0
|
|
20230613,152300,16687208550,3850,3850,3850,3850,0
|
|
20230613,152200,16687208550,3850,3850,3850,3850,0
|
|
20230613,152100,16687208550,3850,3850,3850,3850,0
|
|
20230613,152000,16687208550,3850,3850,3850,3850,0
|
|
20230613,151900,16687208550,3850,3835,3850,3830,6547
|
|
20230613,151800,16662068655,3835,3835,3840,3830,5746
|
|
20230613,151700,16640032995,3835,3835,3835,3830,2580
|
|
20230613,151600,16630138925,3835,3845,3845,3835,3969
|
|
20230613,151500,16614899035,3845,3835,3845,3835,1501
|
|
20230613,151400,16609132455,3840,3835,3840,3830,1870
|
|
20230613,151300,16601968480,3835,3830,3835,3825,2155
|
|
20230613,151200,16593720235,3830,3835,3835,3820,8383
|
|
20230613,151100,16561671345,3830,3825,3835,3825,1449
|
|
20230613,151000,16556126290,3825,3830,3830,3825,7535
|
|
20230613,150900,16527267265,3830,3830,3830,3820,4300
|
|
20230613,150800,16510828780,3830,3830,3830,3825,10361
|
|
20230613,150700,16471146575,3830,3840,3840,3830,5557
|
|
20230613,150600,16449835195,3840,3840,3840,3840,6150
|
|
20230613,150500,16426219195,3840,3840,3845,3840,447
|
|
20230613,150400,16424502435,3840,3840,3840,3835,4840
|
|
20230613,150300,16405921335,3840,3845,3850,3840,1282
|
|
20230613,150200,16400996620,3845,3850,3850,3840,1957
|
|
20230613,150100,16393471670,3850,3845,3850,3835,11199
|
|
20230613,150000,16350427515,3845,3845,3845,3845,3723
|
|
20230613,145900,16336112580,3845,3840,3845,3840,166
|
|
20230613,145800,16335474890,3840,3845,3845,3840,629
|
|
20230613,145700,16333059515,3845,3840,3845,3840,699
|
|
20230613,145600,16330373835,3840,3845,3845,3840,2672
|
|
20230613,145500,16320113210,3845,3840,3845,3840,393
|
|
20230613,145400,16318603660,3840,3845,3845,3840,1965
|
|
20230613,145300,16311057770,3850,3845,3850,3845,1531
|
|
20230613,145200,16305169420,3845,3845,3850,3845,1426
|
|
20230613,145100,16299685790,3850,3850,3850,3850,87
|
|
20230613,145000,16299350840,3850,3850,3855,3850,3029
|
|
20230613,144900,16287688740,3855,3850,3855,3850,688
|
|
20230613,144800,16285038910,3860,3860,3860,3850,1447
|
|
20230613,144700,16279461905,3860,3850,3860,3850,3485
|
|
20230613,144600,16266028185,3850,3845,3850,3845,496
|
|
20230613,144500,16264118615,3845,3850,3860,3845,4578
|
|
20230613,144400,16246472575,3845,3845,3845,3845,5374
|
|
20230613,144300,16225809545,3845,3855,3855,3845,3750
|
|
20230613,144200,16211379810,3860,3855,3860,3855,593
|
|
20230613,144100,16209090835,3855,3850,3860,3850,5962
|
|
20230613,144000,16186099740,3850,3840,3850,3840,3426
|
|
20230613,143900,16172915230,3840,3845,3845,3840,863
|
|
20230613,143800,16169599435,3850,3850,3850,3850,40
|
|
20230613,143700,16169445435,3840,3850,3855,3840,632
|
|
20230613,143600,16167012310,3855,3840,3855,3835,9236
|
|
20230613,143500,16131488065,3845,3845,3845,3840,3267
|
|
20230613,143400,16118931700,3845,3840,3850,3835,1971
|
|
20230613,143300,16111360710,3835,3840,3840,3835,566
|
|
20230613,143200,16109189765,3840,3840,3840,3835,2076
|
|
20230613,143100,16101223100,3845,3845,3845,3845,243
|
|
20230613,143000,16100288765,3845,3845,3850,3840,588
|
|
20230613,142900,16098029370,3845,3840,3845,3835,1634
|
|
20230613,142800,16091749510,3840,3840,3840,3835,812
|
|
20230613,142700,16088631555,3840,3840,3840,3835,6
|
|
20230613,142600,16088608525,3840,3830,3840,3820,9334
|
|
20230613,142500,16052936575,3825,3840,3840,3825,1334
|
|
20230613,142400,16047831055,3830,3835,3835,3830,1889
|
|
20230613,142300,16040592035,3835,3840,3840,3835,370
|
|
20230613,142200,16039172485,3840,3840,3845,3840,452
|
|
20230613,142100,16037436555,3845,3845,3845,3845,376
|
|
20230613,142000,16035990835,3845,3845,3850,3845,615
|
|
20230613,141900,16033624240,3845,3840,3845,3840,873
|
|
20230613,141800,16030268255,3840,3845,3845,3835,1185
|
|
20230613,141700,16025716645,3845,3845,3845,3845,2
|
|
20230613,141600,16025708955,3840,3845,3845,3840,494
|
|
20230613,141500,16023810635,3850,3845,3850,3845,1819
|
|
20230613,141400,16016813485,3845,3845,3850,3845,833
|
|
20230613,141300,16013610580,3840,3840,3840,3840,22
|
|
20230613,141200,16013526100,3840,3840,3840,3840,247
|
|
20230613,141100,16012577620,3850,3840,3850,3840,1791
|
|
20230613,141000,16005696205,3840,3840,3840,3830,225
|
|
20230613,140900,16004832215,3825,3840,3840,3825,898
|
|
20230613,140800,16001388455,3845,3840,3845,3840,4540
|
|
20230613,140700,15983951600,3840,3825,3840,3825,1337
|
|
20230613,140600,15978837020,3825,3830,3835,3825,1615
|
|
20230613,140500,15972651495,3840,3840,3840,3840,203
|
|
20230613,140400,15971871975,3840,3840,3840,3820,13292
|
|
20230613,140300,15920932680,3840,3840,3840,3840,1717
|
|
20230613,140200,15914339400,3840,3835,3840,3835,1064
|
|
20230613,140100,15910258815,3840,3840,3840,3840,12
|
|
20230613,140000,15910212735,3825,3845,3845,3825,6294
|
|
20230613,135900,15886087285,3845,3840,3845,3840,1044
|
|
20230613,135800,15882076875,3840,3850,3850,3840,2713
|
|
20230613,135700,15871642725,3845,3850,3850,3845,100
|
|
20230613,135600,15871258220,3845,3845,3845,3845,0
|
|
20230613,135500,15871258220,3845,3855,3860,3845,4770
|
|
20230613,135400,15852866545,3850,3855,3855,3850,1287
|
|
20230613,135300,15847909000,3850,3845,3850,3840,3965
|
|
20230613,135200,15832652370,3845,3845,3845,3840,3008
|
|
20230613,135100,15821093285,3850,3845,3850,3840,1921
|
|
20230613,135000,15813706435,3845,3845,3845,3840,1876
|
|
20230613,134900,15806493990,3840,3840,3845,3840,1409
|
|
20230613,134800,15801083405,3840,3840,3840,3840,936
|
|
20230613,134700,15797489165,3840,3835,3840,3835,2111
|
|
20230613,134600,15789393110,3830,3835,3835,3830,446
|
|
20230613,134500,15787682775,3835,3825,3835,3825,2267
|
|
20230613,134400,15778988840,3835,3825,3835,3825,1123
|
|
20230613,134300,15774693355,3820,3820,3825,3820,2219
|
|
20230613,134200,15766208485,3820,3825,3825,3820,370
|
|
20230613,134100,15764795065,3820,3825,3825,3820,2860
|
|
20230613,134000,15753869825,3825,3820,3825,3820,136
|
|
20230613,133900,15753350140,3820,3825,3825,3820,251
|
|
20230613,133800,15752390070,3830,3825,3830,3815,9407
|
|
20230613,133700,15716491150,3835,3820,3835,3820,1916
|
|
20230613,133600,15709153690,3820,3820,3835,3820,517
|
|
20230613,133500,15707178705,3820,3830,3830,3820,2118
|
|
20230613,133400,15699085020,3825,3820,3825,3820,1739
|
|
20230613,133300,15692435845,3825,3820,3835,3820,832
|
|
20230613,133200,15689250420,3835,3830,3840,3830,104
|
|
20230613,133100,15688852070,3830,3820,3835,3820,858
|
|
20230613,133000,15685565890,3820,3825,3825,3820,3214
|
|
20230613,132900,15673287425,3830,3825,3830,3815,4390
|
|
20230613,132800,15656519700,3825,3825,3830,3820,625
|
|
20230613,132700,15654129750,3820,3830,3840,3820,12049
|
|
20230613,132600,15607978475,3840,3845,3855,3830,21285
|
|
20230613,132500,15526296745,3840,3840,3855,3835,4270
|
|
20230613,132400,15509878640,3850,3850,3860,3830,8774
|
|
20230613,132300,15476140580,3840,3825,3850,3820,3184
|
|
20230613,132200,15463910755,3820,3820,3825,3820,2159
|
|
20230613,132100,15455663350,3820,3840,3840,3820,1914
|
|
20230613,132000,15448345130,3840,3830,3840,3830,254
|
|
20230613,131900,15447372250,3830,3830,3830,3830,10
|
|
20230613,131800,15447333950,3830,3825,3830,3815,5625
|
|
20230613,131700,15425853445,3835,3840,3840,3835,1172
|
|
20230613,131600,15421358010,3850,3840,3850,3840,317
|
|
20230613,131500,15420139730,3840,3835,3845,3835,1879
|
|
20230613,131400,15412920265,3835,3845,3845,3835,1268
|
|
20230613,131300,15408050505,3845,3845,3850,3835,2220
|
|
20230613,131200,15399516810,3845,3840,3845,3840,2449
|
|
20230613,131100,15390109500,3835,3835,3835,3835,1200
|
|
20230613,131000,15385507500,3835,3820,3840,3820,5664
|
|
20230613,130900,15363807745,3820,3820,3825,3820,2183
|
|
20230613,130800,15355458790,3820,3820,3820,3820,0
|
|
20230613,130700,15355458790,3820,3820,3825,3820,843
|
|
20230613,130600,15352238525,3825,3820,3825,3820,565
|
|
20230613,130500,15350077725,3820,3820,3820,3820,49
|
|
20230613,130400,15349890545,3820,3825,3825,3820,303
|
|
20230613,130300,15348732585,3825,3825,3825,3820,193
|
|
20230613,130200,15347995260,3825,3820,3825,3815,5608
|
|
20230613,130100,15326600040,3820,3820,3825,3815,1259
|
|
20230613,130000,15321792370,3815,3815,3820,3815,1056
|
|
20230613,125900,15317761920,3815,3815,3820,3815,464
|
|
20230613,125800,15315990490,3815,3820,3820,3815,355
|
|
20230613,125700,15314636075,3815,3820,3825,3815,720
|
|
20230613,125600,15311887830,3825,3820,3825,3820,358
|
|
20230613,125500,15310520135,3825,3820,3825,3810,2296
|
|
20230613,125400,15301763350,3815,3825,3825,3815,3916
|
|
20230613,125300,15286814705,3825,3825,3825,3820,780
|
|
20230613,125200,15283834285,3825,3825,3830,3825,906
|
|
20230613,125100,15280368470,3830,3830,3830,3825,245
|
|
20230613,125000,15279431075,3825,3830,3830,3825,300
|
|
20230613,124900,15278283570,3830,3825,3830,3825,205
|
|
20230613,124800,15277498445,3825,3825,3830,3825,1105
|
|
20230613,124700,15273266810,3825,3830,3830,3825,205
|
|
20230613,124600,15272482045,3820,3815,3830,3810,10557
|
|
20230613,124500,15232186915,3815,3820,3825,3815,1879
|
|
20230613,124400,15225009940,3815,3810,3820,3810,5873
|
|
20230613,124300,15202605870,3815,3820,3820,3815,7176
|
|
20230613,124200,15175226930,3815,3825,3825,3815,4096
|
|
20230613,124100,15159580230,3820,3825,3825,3820,650
|
|
20230613,124000,15157096210,3825,3825,3825,3820,3510
|
|
20230613,123900,15143673160,3825,3825,3830,3825,1130
|
|
20230613,123800,15139350485,3830,3825,3830,3825,1537
|
|
20230613,123700,15133470960,3825,3825,3825,3825,584
|
|
20230613,123600,15131237160,3825,3830,3830,3825,5430
|
|
20230613,123500,15110464455,3830,3815,3830,3815,5494
|
|
20230613,123400,15089454860,3830,3825,3830,3815,9907
|
|
20230613,123300,15051633720,3830,3830,3830,3830,45
|
|
20230613,123200,15051461370,3825,3830,3830,3825,4797
|
|
20230613,123100,15033112515,3830,3825,3830,3825,2686
|
|
20230613,123000,15022825775,3825,3830,3830,3825,1714
|
|
20230613,122900,15016261940,3830,3825,3830,3825,1755
|
|
20230613,122800,15009544680,3825,3825,3830,3825,708
|
|
20230613,122700,15006836330,3830,3825,3830,3825,5086
|
|
20230613,122600,14987366620,3825,3830,3830,3825,666
|
|
20230613,122500,14984817790,3830,3830,3835,3830,11554
|
|
20230613,122400,14940565965,3830,3830,3835,3825,1785
|
|
20230613,122300,14933729575,3830,3825,3830,3825,3380
|
|
20230613,122200,14920784600,3825,3825,3825,3825,349
|
|
20230613,122100,14919449675,3830,3825,3830,3825,251
|
|
20230613,122000,14918489225,3825,3835,3835,3825,194
|
|
20230613,121900,14917746040,3835,3835,3835,3825,675
|
|
20230613,121800,14915160740,3835,3835,3840,3835,139
|
|
20230613,121700,14914627670,3835,3835,3835,3835,222
|
|
20230613,121600,14913776300,3835,3835,3835,3835,2220
|
|
20230613,121500,14905262600,3835,3830,3840,3830,3465
|
|
20230613,121400,14891975315,3830,3835,3835,3830,2208
|
|
20230613,121300,14883508605,3835,3830,3835,3830,770
|
|
20230613,121200,14880556955,3835,3845,3845,3835,2545
|
|
20230613,121100,14870777730,3845,3835,3845,3835,689
|
|
20230613,121000,14868132440,3835,3830,3835,3825,2240
|
|
20230613,120900,14859552885,3830,3835,3840,3830,5688
|
|
20230613,120800,14837767095,3835,3825,3840,3825,400
|
|
20230613,120700,14836233290,3825,3835,3840,3825,9154
|
|
20230613,120600,14801173750,3835,3835,3845,3830,730
|
|
20230613,120500,14798375650,3830,3845,3845,3830,1285
|
|
20230613,120400,14793447935,3835,3840,3850,3835,2324
|
|
20230613,120300,14784527815,3840,3840,3850,3840,1669
|
|
20230613,120200,14778107200,3840,3840,3845,3830,616
|
|
20230613,120100,14775739245,3845,3830,3845,3830,1353
|
|
20230613,120000,14770545900,3825,3835,3835,3820,345
|
|
20230613,115900,14769227610,3835,3830,3835,3815,1372
|
|
20230613,115800,14763977195,3815,3815,3830,3815,2923
|
|
20230613,115700,14752820260,3815,3815,3815,3815,5441
|
|
20230613,115600,14732062845,3825,3820,3825,3815,2637
|
|
20230613,115500,14722002425,3815,3820,3820,3815,908
|
|
20230613,115400,14718536455,3815,3825,3825,3815,2505
|
|
20230613,115300,14708974270,3825,3830,3830,3820,398
|
|
20230613,115200,14707452855,3835,3830,3835,3820,1854
|
|
20230613,115100,14700353795,3825,3830,3830,3825,1983
|
|
20230613,115000,14692759405,3825,3820,3830,3815,8908
|
|
20230613,114900,14658750000,3820,3830,3830,3820,2116
|
|
20230613,114800,14650656380,3820,3830,3830,3820,6554
|
|
20230613,114700,14625610050,3830,3835,3845,3830,2989
|
|
20230613,114600,14614157455,3835,3835,3835,3835,2525
|
|
20230613,114500,14604474080,3835,3840,3840,3830,1146
|
|
20230613,114400,14600079395,3840,3835,3845,3835,684
|
|
20230613,114300,14597455605,3830,3820,3835,3820,4449
|
|
20230613,114200,14580434065,3815,3835,3835,3815,13964
|
|
20230613,114100,14526998000,3835,3845,3845,3835,4504
|
|
20230613,114000,14509713245,3840,3840,3845,3840,1381
|
|
20230613,113900,14504406540,3845,3855,3855,3835,19145
|
|
20230613,113800,14430827740,3865,3875,3880,3860,3374
|
|
20230613,113700,14417779665,3880,3870,3880,3870,1090
|
|
20230613,113600,14413560530,3870,3870,3875,3870,4090
|
|
20230613,113500,14397731745,3870,3875,3885,3870,809
|
|
20230613,113400,14394591360,3875,3875,3875,3870,581
|
|
20230613,113300,14392342140,3875,3870,3890,3865,2999
|
|
20230613,113200,14380730770,3900,3865,3900,3865,8520
|
|
20230613,113100,14347564770,3865,3855,3865,3855,3770
|
|
20230613,113000,14333026845,3855,3860,3860,3850,3006
|
|
20230613,112900,14321437865,3860,3865,3865,3860,414
|
|
20230613,112800,14319838910,3865,3865,3870,3860,825
|
|
20230613,112700,14316651755,3865,3860,3865,3860,1771
|
|
20230613,112600,14309810190,3865,3885,3885,3860,317
|
|
20230613,112500,14308585465,3900,3865,3900,3850,4989
|
|
20230613,112400,14289236880,3870,3850,3870,3850,434
|
|
20230613,112300,14287565940,3845,3875,3875,3845,13017
|
|
20230613,112200,14237373805,3875,3880,3885,3875,3411
|
|
20230613,112100,14224151080,3880,3885,3885,3880,940
|
|
20230613,112000,14220500220,3895,3895,3900,3885,908
|
|
20230613,111900,14216966410,3900,3885,3900,3885,1472
|
|
20230613,111800,14211244495,3885,3880,3905,3875,15521
|
|
20230613,111700,14150763340,3875,3870,3890,3860,8940
|
|
20230613,111600,14116169825,3870,3875,3875,3870,7441
|
|
20230613,111500,14087368365,3875,3875,3885,3875,1295
|
|
20230613,111400,14082346210,3875,3875,3900,3875,10193
|
|
20230613,111300,14042814005,3875,3880,3880,3870,8813
|
|
20230613,111200,14008664915,3880,3890,3890,3875,7423
|
|
20230613,111100,13979869660,3890,3895,3900,3885,5994
|
|
20230613,111000,13956541725,3895,3900,3900,3890,3206
|
|
20230613,110900,13944054350,3900,3910,3910,3900,4119
|
|
20230613,110800,13927952075,3895,3915,3915,3890,6718
|
|
20230613,110700,13901728805,3915,3905,3920,3895,10372
|
|
20230613,110600,13861188015,3905,3890,3905,3890,7954
|
|
20230613,110500,13830148545,3890,3895,3900,3885,5841
|
|
20230613,110400,13807425580,3900,3905,3905,3900,6439
|
|
20230613,110300,13782293250,3905,3900,3910,3895,3689
|
|
20230613,110200,13767907320,3895,3895,3910,3885,18872
|
|
20230613,110100,13694421010,3895,3910,3915,3895,11236
|
|
20230613,110000,13650535110,3910,3910,3920,3900,11676
|
|
20230613,105900,13604862510,3900,3910,3915,3900,17802
|
|
20230613,105800,13535279470,3905,3885,3910,3885,37662
|
|
20230613,105700,13388552370,3885,3875,3895,3870,21514
|
|
20230613,105600,13304940550,3875,3860,3875,3860,10552
|
|
20230613,105500,13264109050,3860,3855,3865,3855,1622
|
|
20230613,105400,13257848470,3855,3850,3860,3850,6599
|
|
20230613,105300,13232391590,3850,3855,3855,3850,2262
|
|
20230613,105200,13223673585,3855,3850,3860,3850,6445
|
|
20230613,105100,13198846985,3850,3845,3850,3845,2627
|
|
20230613,105000,13188746165,3845,3840,3845,3840,3599
|
|
20230613,104900,13174911010,3840,3840,3845,3840,7047
|
|
20230613,104800,13147835770,3840,3845,3845,3840,4076
|
|
20230613,104700,13132182590,3850,3845,3850,3840,14011
|
|
20230613,104600,13078345725,3845,3840,3845,3840,3786
|
|
20230613,104500,13063792700,3845,3845,3850,3840,2628
|
|
20230613,104400,13053687255,3840,3850,3850,3840,11262
|
|
20230613,104300,13010359900,3855,3855,3855,3845,16855
|
|
20230613,104200,12945467540,3850,3835,3855,3830,17601
|
|
20230613,104100,12877816475,3835,3830,3835,3825,17915
|
|
20230613,104000,12809174195,3835,3820,3840,3815,13218
|
|
20230613,103900,12758525770,3820,3800,3820,3795,2435
|
|
20230613,103800,12749260595,3820,3810,3820,3795,6073
|
|
20230613,103700,12726188470,3815,3825,3825,3800,8583
|
|
20230613,103600,12693500630,3830,3805,3835,3795,7200
|
|
20230613,103500,12666019780,3805,3805,3815,3805,8794
|
|
20230613,103400,12632520865,3810,3795,3815,3795,5454
|
|
20230613,103300,12611769555,3800,3795,3800,3785,4190
|
|
20230613,103200,12595890300,3795,3790,3800,3785,5094
|
|
20230613,103100,12576570180,3795,3785,3800,3785,3372
|
|
20230613,103000,12563797985,3790,3790,3795,3780,6525
|
|
20230613,102900,12539069780,3790,3790,3790,3780,3735
|
|
20230613,102800,12524929575,3790,3780,3795,3775,11431
|
|
20230613,102700,12481658030,3780,3795,3795,3780,12145
|
|
20230613,102600,12435723320,3795,3810,3810,3780,23858
|
|
20230613,102500,12345252990,3810,3805,3810,3800,14755
|
|
20230613,102400,12289143035,3805,3820,3825,3805,37832
|
|
20230613,102300,12144912965,3820,3830,3830,3820,4690
|
|
20230613,102200,12126979930,3830,3835,3835,3825,2689
|
|
20230613,102100,12116686685,3835,3820,3835,3820,4162
|
|
20230613,102000,12100772865,3820,3815,3830,3810,10264
|
|
20230613,101900,12061590385,3815,3835,3835,3815,19769
|
|
20230613,101800,11986052760,3835,3850,3850,3835,7643
|
|
20230613,101700,11956713570,3840,3830,3850,3825,16180
|
|
20230613,101600,11894666390,3830,3830,3835,3825,7005
|
|
20230613,101500,11867838230,3835,3820,3840,3815,13350
|
|
20230613,101400,11816805550,3820,3845,3845,3820,20900
|
|
20230613,101300,11736719980,3845,3835,3845,3820,12515
|
|
20230613,101200,11688741230,3835,3845,3860,3810,55028
|
|
20230613,101100,11477826500,3850,3875,3890,3845,56616
|
|
20230613,101000,11259137725,3880,3875,3890,3875,22373
|
|
20230613,100900,11172321035,3880,3900,3905,3865,63509
|
|
20230613,100800,10925828180,3900,3910,3920,3900,42712
|
|
20230613,100700,10758911840,3910,3955,3955,3910,60471
|
|
20230613,100600,10521570640,3955,3960,3970,3945,50776
|
|
20230613,100500,10320527035,3955,3960,3960,3930,32608
|
|
20230613,100400,10191753735,3955,3975,3985,3935,41515
|
|
20230613,100300,10027214135,3945,3925,3980,3925,50091
|
|
20230613,100200,9829240970,3925,3920,3955,3915,41583
|
|
20230613,100100,9665844885,3920,3930,3990,3915,144514
|
|
20230613,100000,9094505210,3920,3945,3945,3920,67138
|
|
20230613,095900,8830686610,3945,3960,3960,3920,118895
|
|
20230613,095800,8362507120,3965,4010,4015,3870,530075
|
|
20230613,095700,6260098195,4005,4005,4005,4005,0
|
|
20230613,095600,6260098195,4005,4005,4005,4005,0
|
|
20230613,095500,6260098195,4005,3905,4005,3830,340324
|
|
20230613,095400,4921852850,3900,3925,3990,3830,349322
|
|
20230613,095300,3555467620,3925,3855,3960,3850,200325
|
|
20230613,095200,2771378360,3855,3850,3855,3815,15228
|
|
20230613,095100,2713031400,3815,3835,3850,3815,20662
|
|
20230613,095000,2633829090,3830,3845,3845,3825,13363
|
|
20230613,094900,2582577385,3845,3830,3850,3825,6012
|
|
20230613,094800,2559483685,3830,3840,3840,3810,34837
|
|
20230613,094700,2426190205,3835,3855,3855,3830,30906
|
|
20230613,094600,2307396770,3860,3895,3905,3850,59049
|
|
20230613,094500,2078203625,3895,3860,3915,3855,84663
|
|
20230613,094400,1748767590,3855,3840,3865,3835,51838
|
|
20230613,094300,1549295550,3835,3835,3840,3820,31970
|
|
20230613,094200,1426796965,3835,3860,3860,3795,68122
|
|
20230613,094100,1165975325,3860,3780,3860,3765,111332
|
|
20230613,094000,742403375,3780,3770,3790,3745,46623
|
|
20230613,093900,566625590,3770,3720,3780,3715,24661
|
|
20230613,093800,474272080,3720,3745,3745,3715,9058
|
|
20230613,093700,440466175,3735,3700,3740,3695,14862
|
|
20230613,093600,385128040,3700,3695,3705,3695,8895
|
|
20230613,093500,352230390,3690,3700,3700,3685,2870
|
|
20230613,093400,341636840,3700,3690,3700,3685,9782
|
|
20230613,093300,305501050,3690,3690,3690,3690,2455
|
|
20230613,093200,296442100,3685,3695,3695,3685,2890
|
|
20230613,093100,285777550,3690,3675,3690,3675,5596
|
|
20230613,093000,265144970,3670,3675,3675,3670,3634
|
|
20230613,092900,251804235,3675,3680,3685,3675,1495
|
|
20230613,092800,246300755,3680,3665,3680,3665,3714
|
|
20230613,092700,232666075,3665,3645,3665,3645,6804
|
|
20230613,092600,207783145,3645,3645,3650,3645,145
|
|
20230613,092500,207254470,3645,3645,3645,3645,215
|
|
20230613,092400,206470795,3645,3645,3655,3645,300
|
|
20230613,092300,205376965,3640,3645,3645,3640,2481
|
|
20230613,092200,196345795,3640,3655,3655,3640,3383
|
|
20230613,092100,184012170,3655,3660,3660,3655,711
|
|
20230613,092000,181409915,3660,3660,3660,3650,840
|
|
20230613,091900,178337810,3665,3650,3665,3650,1222
|
|
20230613,091800,173862720,3650,3645,3650,3645,277
|
|
20230613,091700,172851680,3645,3645,3650,3645,1157
|
|
20230613,091600,168634395,3645,3640,3650,3640,2182
|
|
20230613,091500,160681005,3645,3645,3645,3645,315
|
|
20230613,091400,159532830,3645,3650,3650,3645,885
|
|
20230613,091300,156306930,3650,3665,3670,3640,328
|
|
20230613,091200,155112375,3670,3635,3670,3635,4979
|
|
20230613,091100,136915300,3635,3640,3640,3635,796
|
|
20230613,091000,134021735,3635,3655,3665,3635,2467
|
|
20230613,090900,125028300,3640,3655,3670,3640,10850
|
|
20230613,090800,85379260,3650,3635,3655,3630,1445
|
|
20230613,090700,80115480,3650,3640,3655,3630,1053
|
|
20230613,090600,76284845,3640,3635,3655,3635,1876
|
|
20230613,090500,69449865,3635,3650,3655,3635,3654
|
|
20230613,090400,56142770,3650,3660,3660,3650,3692
|
|
20230613,090300,42655715,3670,3670,3670,3660,1700
|
|
20230613,090200,36420510,3670,3655,3670,3655,959
|
|
20230613,090100,32909095,3645,3660,3660,3645,1823
|
|
20230613,090000,26260775,3645,3645,3655,3645,7193
|