605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190200,1965101515,3670,3670,3670,3670,7612
|
|
20230615,190100,1965101515,3670,3670,3670,3670,0
|
|
20230615,190000,1965101515,3670,3670,3670,3670,0
|
|
20230615,185900,1965101515,3670,3670,3670,3670,0
|
|
20230615,185800,1965101515,3670,3670,3670,3670,0
|
|
20230615,185700,1965101515,3670,3670,3670,3670,0
|
|
20230615,185600,1965101515,3670,3670,3670,3670,0
|
|
20230615,185500,1965101515,3670,3670,3670,3670,0
|
|
20230615,185400,1965101515,3670,3670,3670,3670,0
|
|
20230615,185300,1965101515,3670,3670,3670,3670,0
|
|
20230615,185200,1965101515,3670,3670,3670,3670,0
|
|
20230615,185100,1965101515,3670,3670,3670,3670,0
|
|
20230615,185000,1965101515,3670,3670,3670,3670,0
|
|
20230615,184900,1965101515,3670,3670,3670,3670,0
|
|
20230615,184800,1965101515,3670,3670,3670,3670,0
|
|
20230615,184700,1965101515,3670,3670,3670,3670,0
|
|
20230615,184600,1965101515,3670,3670,3670,3670,0
|
|
20230615,184500,1965101515,3670,3670,3670,3670,0
|
|
20230615,184400,1965101515,3670,3670,3670,3670,0
|
|
20230615,184300,1965101515,3670,3670,3670,3670,0
|
|
20230615,184200,1965101515,3670,3670,3670,3670,0
|
|
20230615,184100,1965101515,3670,3670,3670,3670,0
|
|
20230615,184000,1965101515,3670,3670,3670,3670,0
|
|
20230615,183900,1965101515,3670,3670,3670,3670,0
|
|
20230615,183800,1965101515,3670,3670,3670,3670,0
|
|
20230615,183700,1965101515,3670,3670,3670,3670,0
|
|
20230615,183600,1965101515,3670,3670,3670,3670,0
|
|
20230615,183500,1965101515,3670,3670,3670,3670,0
|
|
20230615,183400,1965101515,3670,3670,3670,3670,0
|
|
20230615,183300,1965101515,3670,3670,3670,3670,0
|
|
20230615,183200,1965101515,3670,3670,3670,3670,7612
|
|
20230615,183100,1965101515,3670,3670,3670,3670,0
|
|
20230615,183000,1965101515,3670,3670,3670,3670,0
|
|
20230615,182900,1965101515,3670,3670,3670,3670,0
|
|
20230615,182800,1965101515,3670,3670,3670,3670,0
|
|
20230615,182700,1965101515,3670,3670,3670,3670,0
|
|
20230615,182600,1965101515,3670,3670,3670,3670,0
|
|
20230615,182500,1965101515,3670,3670,3670,3670,0
|
|
20230615,182400,1965101515,3670,3670,3670,3670,0
|
|
20230615,182300,1965101515,3670,3670,3670,3670,0
|
|
20230615,182200,1965101515,3670,3670,3670,3670,0
|
|
20230615,182100,1965101515,3670,3670,3670,3670,0
|
|
20230615,182000,1965101515,3670,3670,3670,3670,0
|
|
20230615,181900,1965101515,3670,3670,3670,3670,0
|
|
20230615,181800,1965101515,3670,3670,3670,3670,0
|
|
20230615,181700,1965101515,3670,3670,3670,3670,0
|
|
20230615,181600,1965101515,3670,3670,3670,3670,0
|
|
20230615,181500,1965101515,3670,3670,3670,3670,0
|
|
20230615,181400,1965101515,3670,3670,3670,3670,0
|
|
20230615,181300,1965101515,3670,3670,3670,3670,0
|
|
20230615,181200,1965101515,3670,3670,3670,3670,0
|
|
20230615,181100,1965101515,3670,3670,3670,3670,0
|
|
20230615,181000,1965101515,3670,3670,3670,3670,0
|
|
20230615,180900,1965101515,3670,3670,3670,3670,0
|
|
20230615,180800,1965101515,3670,3670,3670,3670,0
|
|
20230615,180700,1965101515,3670,3670,3670,3670,0
|
|
20230615,180600,1965101515,3670,3670,3670,3670,0
|
|
20230615,180500,1965101515,3670,3670,3670,3670,0
|
|
20230615,180400,1965101515,3670,3670,3670,3670,0
|
|
20230615,180300,1965101515,3670,3670,3670,3670,0
|
|
20230615,180200,1965101515,3670,3670,3670,3670,7612
|
|
20230615,180100,1965101515,3670,3670,3670,3670,0
|
|
20230615,180000,1965101515,3670,3670,3670,3670,0
|
|
20230615,175900,1965101515,3670,3670,3670,3670,0
|
|
20230615,175800,1965101515,3670,3670,3670,3670,0
|
|
20230615,175700,1965101515,3670,3670,3670,3670,0
|
|
20230615,175600,1965101515,3670,3670,3670,3670,0
|
|
20230615,175500,1965101515,3670,3670,3670,3670,0
|
|
20230615,175400,1965101515,3670,3670,3670,3670,0
|
|
20230615,175300,1965101515,3670,3670,3670,3670,0
|
|
20230615,175200,1965101515,3670,3670,3670,3670,0
|
|
20230615,175100,1965101515,3670,3670,3670,3670,0
|
|
20230615,175000,1965101515,3670,3670,3670,3670,0
|
|
20230615,174900,1965101515,3670,3670,3670,3670,0
|
|
20230615,174800,1965101515,3670,3670,3670,3670,0
|
|
20230615,174700,1965101515,3670,3670,3670,3670,0
|
|
20230615,174600,1965101515,3670,3670,3670,3670,0
|
|
20230615,174500,1965101515,3670,3670,3670,3670,0
|
|
20230615,174400,1965101515,3670,3670,3670,3670,0
|
|
20230615,174300,1965101515,3670,3670,3670,3670,0
|
|
20230615,174200,1965101515,3670,3670,3670,3670,0
|
|
20230615,174100,1965101515,3670,3670,3670,3670,0
|
|
20230615,174000,1965101515,3670,3670,3670,3670,0
|
|
20230615,173900,1965101515,3670,3670,3670,3670,0
|
|
20230615,173800,1965101515,3670,3670,3670,3670,0
|
|
20230615,173700,1965101515,3670,3670,3670,3670,0
|
|
20230615,173600,1965101515,3670,3670,3670,3670,0
|
|
20230615,173500,1965101515,3670,3670,3670,3670,0
|
|
20230615,173400,1965101515,3670,3670,3670,3670,0
|
|
20230615,173300,1965101515,3670,3670,3670,3670,0
|
|
20230615,173200,1965101515,3670,3670,3670,3670,7612
|
|
20230615,173100,1965101515,3670,3670,3670,3670,0
|
|
20230615,173000,1965101515,3670,3670,3670,3670,0
|
|
20230615,172900,1965101515,3670,3670,3670,3670,0
|
|
20230615,172800,1965101515,3670,3670,3670,3670,0
|
|
20230615,172700,1965101515,3670,3670,3670,3670,0
|
|
20230615,172600,1965101515,3670,3670,3670,3670,0
|
|
20230615,172500,1965101515,3670,3670,3670,3670,0
|
|
20230615,172400,1965101515,3670,3670,3670,3670,0
|
|
20230615,172300,1965101515,3670,3670,3670,3670,0
|
|
20230615,172200,1965101515,3670,3670,3670,3670,0
|
|
20230615,172100,1965101515,3670,3670,3670,3670,0
|
|
20230615,172000,1965101515,3670,3670,3670,3670,0
|
|
20230615,171900,1965101515,3670,3670,3670,3670,0
|
|
20230615,171800,1965101515,3670,3670,3670,3670,0
|
|
20230615,171700,1965101515,3670,3670,3670,3670,0
|
|
20230615,171600,1965101515,3670,3670,3670,3670,0
|
|
20230615,171500,1965101515,3670,3670,3670,3670,0
|
|
20230615,171400,1965101515,3670,3670,3670,3670,0
|
|
20230615,171300,1965101515,3670,3670,3670,3670,0
|
|
20230615,171200,1965101515,3670,3670,3670,3670,0
|
|
20230615,171100,1965101515,3670,3670,3670,3670,0
|
|
20230615,171000,1965101515,3670,3670,3670,3670,0
|
|
20230615,170900,1965101515,3670,3670,3670,3670,0
|
|
20230615,170800,1965101515,3670,3670,3670,3670,0
|
|
20230615,170700,1965101515,3670,3670,3670,3670,0
|
|
20230615,170600,1965101515,3670,3670,3670,3670,0
|
|
20230615,170500,1965101515,3670,3670,3670,3670,0
|
|
20230615,170400,1965101515,3670,3670,3670,3670,0
|
|
20230615,170300,1965101515,3670,3670,3670,3670,0
|
|
20230615,170200,1965101515,3670,3670,3670,3670,7612
|
|
20230615,170100,1965101515,3670,3670,3670,3670,0
|
|
20230615,170000,1965101515,3670,3670,3670,3670,0
|
|
20230615,165900,1965101515,3670,3670,3670,3670,0
|
|
20230615,165800,1965101515,3670,3670,3670,3670,0
|
|
20230615,165700,1965101515,3670,3670,3670,3670,0
|
|
20230615,165600,1965101515,3670,3670,3670,3670,0
|
|
20230615,165500,1965101515,3670,3670,3670,3670,0
|
|
20230615,165400,1965101515,3670,3670,3670,3670,0
|
|
20230615,165300,1965101515,3670,3670,3670,3670,0
|
|
20230615,165200,1965101515,3670,3670,3670,3670,0
|
|
20230615,165100,1965101515,3670,3670,3670,3670,0
|
|
20230615,165000,1965101515,3670,3670,3670,3670,0
|
|
20230615,164900,1965101515,3670,3670,3670,3670,0
|
|
20230615,164800,1965101515,3670,3670,3670,3670,0
|
|
20230615,164700,1965101515,3670,3670,3670,3670,0
|
|
20230615,164600,1965101515,3670,3670,3670,3670,0
|
|
20230615,164500,1965101515,3670,3670,3670,3670,0
|
|
20230615,164400,1965101515,3670,3670,3670,3670,0
|
|
20230615,164300,1965101515,3670,3670,3670,3670,0
|
|
20230615,164200,1965101515,3670,3670,3670,3670,0
|
|
20230615,164100,1965101515,3670,3670,3670,3670,0
|
|
20230615,164000,1965101515,3670,3670,3670,3670,0
|
|
20230615,163900,1965101515,3670,3670,3670,3670,0
|
|
20230615,163800,1965101515,3670,3670,3670,3670,0
|
|
20230615,163700,1965101515,3670,3670,3670,3670,0
|
|
20230615,163600,1965101515,3670,3670,3670,3670,0
|
|
20230615,163500,1965101515,3670,3670,3670,3670,0
|
|
20230615,163400,1965101515,3670,3670,3670,3670,0
|
|
20230615,163300,1965101515,3670,3670,3670,3670,0
|
|
20230615,163200,1965101515,3670,3670,3670,3670,7612
|
|
20230615,163100,1965101515,3670,3670,3670,3670,0
|
|
20230615,163000,1965101515,3670,3670,3670,3670,0
|
|
20230615,162900,1965101515,3670,3670,3670,3670,0
|
|
20230615,162800,1965101515,3670,3670,3670,3670,0
|
|
20230615,162700,1965101515,3670,3670,3670,3670,0
|
|
20230615,162600,1965101515,3670,3670,3670,3670,0
|
|
20230615,162500,1965101515,3670,3670,3670,3670,0
|
|
20230615,162400,1965101515,3670,3670,3670,3670,0
|
|
20230615,162300,1965101515,3670,3670,3670,3670,0
|
|
20230615,162200,1965101515,3670,3670,3670,3670,0
|
|
20230615,162100,1965101515,3670,3670,3670,3670,0
|
|
20230615,162000,1965101515,3670,3670,3670,3670,0
|
|
20230615,161900,1965101515,3670,3670,3670,3670,0
|
|
20230615,161800,1965101515,3670,3670,3670,3670,0
|
|
20230615,161700,1965101515,3670,3670,3670,3670,0
|
|
20230615,161600,1965101515,3670,3670,3670,3670,0
|
|
20230615,161500,1965101515,3670,3670,3670,3670,0
|
|
20230615,161400,1965101515,3670,3670,3670,3670,0
|
|
20230615,161300,1965101515,3670,3670,3670,3670,0
|
|
20230615,161200,1965101515,3670,3670,3670,3670,0
|
|
20230615,161100,1965101515,3670,3670,3670,3670,0
|
|
20230615,161000,1965101515,3670,3670,3670,3670,0
|
|
20230615,160900,1965101515,3670,3670,3670,3670,0
|
|
20230615,160800,1965101515,3670,3670,3670,3670,0
|
|
20230615,160700,1965101515,3670,3670,3670,3670,0
|
|
20230615,160600,1965101515,3670,3670,3670,3670,0
|
|
20230615,160500,1965101515,3670,3670,3670,3670,0
|
|
20230615,160400,1965101515,3670,3670,3670,3670,0
|
|
20230615,160300,1965101515,3670,3670,3670,3670,0
|
|
20230615,160200,1965101515,3670,3670,3670,3670,7612
|
|
20230615,160100,1965101515,3670,3670,3670,3670,0
|
|
20230615,160000,1965101515,3670,3670,3670,3670,0
|
|
20230615,155900,1965101515,3670,3670,3670,3670,0
|
|
20230615,155800,1965101515,3670,3670,3670,3670,0
|
|
20230615,155700,1965101515,3670,3670,3670,3670,0
|
|
20230615,155600,1965101515,3670,3670,3670,3670,0
|
|
20230615,155500,1965101515,3670,3670,3670,3670,0
|
|
20230615,155400,1965101515,3670,3670,3670,3670,0
|
|
20230615,155300,1965101515,3670,3670,3670,3670,0
|
|
20230615,155200,1965101515,3670,3670,3670,3670,0
|
|
20230615,155100,1965101515,3670,3670,3670,3670,0
|
|
20230615,155000,1965101515,3670,3670,3670,3670,0
|
|
20230615,154900,1965101515,3670,3670,3670,3670,0
|
|
20230615,154800,1965101515,3670,3670,3670,3670,0
|
|
20230615,154700,1965101515,3670,3670,3670,3670,0
|
|
20230615,154600,1965101515,3670,3670,3670,3670,0
|
|
20230615,154500,1965101515,3670,3670,3670,3670,0
|
|
20230615,154400,1965101515,3670,3670,3670,3670,0
|
|
20230615,154300,1965101515,3670,3670,3670,3670,0
|
|
20230615,154200,1965101515,3670,3670,3670,3670,0
|
|
20230615,154100,1965101515,3670,3670,3670,3670,0
|
|
20230615,154000,1965101515,3670,3670,3670,3670,0
|
|
20230615,153900,1965101515,3670,3670,3670,3670,0
|
|
20230615,153800,1965101515,3670,3670,3670,3670,0
|
|
20230615,153700,1965101515,3670,3670,3670,3670,0
|
|
20230615,153600,1965101515,3670,3670,3670,3670,0
|
|
20230615,153500,1965101515,3670,3670,3670,3670,0
|
|
20230615,153400,1965101515,3670,3670,3670,3670,0
|
|
20230615,153300,1965101515,3670,3670,3670,3670,0
|
|
20230615,153200,1965101515,3670,3670,3670,3670,7612
|
|
20230615,153100,1965101515,3670,3670,3670,3670,0
|
|
20230615,153000,1965101515,3670,3670,3670,3670,7612
|
|
20230615,152900,1937165475,3675,3675,3675,3675,0
|
|
20230615,152800,1937165475,3675,3675,3675,3675,0
|
|
20230615,152700,1937165475,3675,3675,3675,3675,0
|
|
20230615,152600,1937165475,3675,3675,3675,3675,0
|
|
20230615,152500,1937165475,3675,3675,3675,3675,0
|
|
20230615,152400,1937165475,3675,3675,3675,3675,0
|
|
20230615,152300,1937165475,3675,3675,3675,3675,0
|
|
20230615,152200,1937165475,3675,3675,3675,3675,0
|
|
20230615,152100,1937165475,3675,3675,3675,3675,0
|
|
20230615,152000,1937165475,3675,3675,3675,3675,0
|
|
20230615,151900,1937165475,3675,3680,3680,3670,806
|
|
20230615,151800,1934206840,3680,3670,3680,3670,1332
|
|
20230615,151700,1929311905,3675,3675,3680,3670,1858
|
|
20230615,151600,1922486245,3675,3675,3675,3675,565
|
|
20230615,151500,1920409870,3675,3675,3675,3670,601
|
|
20230615,151400,1918201630,3675,3675,3675,3670,35
|
|
20230615,151300,1918073145,3670,3670,3670,3670,27
|
|
20230615,151200,1917974055,3670,3670,3670,3665,1919
|
|
20230615,151100,1910936825,3665,3670,3670,3665,276
|
|
20230615,151000,1909925130,3670,3670,3670,3665,1236
|
|
20230615,150900,1905389675,3670,3665,3670,3665,2545
|
|
20230615,150800,1896062135,3670,3670,3670,3670,1036
|
|
20230615,150700,1892260015,3675,3675,3675,3675,0
|
|
20230615,150600,1892260015,3675,3670,3675,3670,968
|
|
20230615,150500,1888706255,3670,3670,3670,3665,316
|
|
20230615,150400,1887547800,3670,3675,3675,3670,3448
|
|
20230615,150300,1874893620,3675,3675,3675,3670,1015
|
|
20230615,150200,1871163500,3670,3675,3680,3670,934
|
|
20230615,150100,1867733890,3675,3675,3680,3675,888
|
|
20230615,150000,1864470470,3675,3675,3680,3675,1443
|
|
20230615,145900,1859167435,3675,3675,3680,3675,186
|
|
20230615,145800,1858483720,3675,3680,3680,3675,1105
|
|
20230615,145700,1854422835,3680,3675,3680,3675,738
|
|
20230615,145600,1851710670,3675,3675,3675,3675,3634
|
|
20230615,145500,1838355720,3675,3675,3675,3675,254
|
|
20230615,145400,1837422270,3675,3670,3675,3670,214
|
|
20230615,145300,1836636825,3675,3675,3675,3670,257
|
|
20230615,145200,1835692580,3675,3675,3675,3675,20
|
|
20230615,145100,1835619080,3675,3670,3675,3670,626
|
|
20230615,145000,1833320115,3670,3665,3670,3665,628
|
|
20230615,144900,1831015470,3670,3670,3670,3670,52
|
|
20230615,144800,1830824630,3670,3670,3670,3665,152
|
|
20230615,144700,1830267140,3670,3670,3670,3665,3037
|
|
20230615,144600,1819136360,3670,3665,3670,3665,1145
|
|
20230615,144500,1814939045,3670,3675,3675,3670,202
|
|
20230615,144400,1814197700,3675,3670,3675,3670,403
|
|
20230615,144300,1812718675,3675,3675,3675,3675,3
|
|
20230615,144200,1812707650,3675,3675,3675,3670,503
|
|
20230615,144100,1810860075,3675,3675,3675,3675,22
|
|
20230615,144000,1810779225,3675,3675,3675,3675,0
|
|
20230615,143900,1810779225,3675,3675,3675,3675,2
|
|
20230615,143800,1810771875,3675,3670,3675,3670,254
|
|
20230615,143700,1809839685,3675,3675,3675,3670,223
|
|
20230615,143600,1809021235,3670,3675,3675,3670,3007
|
|
20230615,143500,1797975535,3675,3675,3675,3670,23
|
|
20230615,143400,1797891015,3670,3670,3675,3665,3094
|
|
20230615,143300,1786540570,3665,3665,3665,3665,1061
|
|
20230615,143200,1782652005,3670,3665,3670,3665,1255
|
|
20230615,143100,1778047155,3670,3670,3670,3670,3
|
|
20230615,143000,1778036145,3670,3670,3670,3665,513
|
|
20230615,142900,1776155935,3670,3670,3670,3665,23
|
|
20230615,142800,1776071530,3665,3670,3670,3665,35
|
|
20230615,142700,1775943135,3670,3670,3670,3670,126
|
|
20230615,142600,1775480715,3670,3665,3670,3665,26
|
|
20230615,142500,1775385315,3665,3670,3670,3665,103
|
|
20230615,142400,1775007805,3665,3670,3670,3665,1107
|
|
20230615,142300,1770950350,3670,3670,3675,3670,3178
|
|
20230615,142200,1759286995,3670,3675,3675,3670,1717
|
|
20230615,142100,1752985550,3675,3675,3675,3675,17
|
|
20230615,142000,1752923075,3675,3675,3675,3675,305
|
|
20230615,141900,1751802200,3675,3675,3675,3675,33
|
|
20230615,141800,1751680925,3675,3675,3675,3675,105
|
|
20230615,141700,1751295050,3670,3675,3675,3670,114
|
|
20230615,141600,1750876370,3675,3675,3675,3675,2
|
|
20230615,141500,1750869020,3680,3675,3680,3675,1472
|
|
20230615,141400,1745452560,3675,3675,3675,3665,1304
|
|
20230615,141300,1740663360,3675,3675,3675,3670,1608
|
|
20230615,141200,1734761955,3675,3675,3675,3670,472
|
|
20230615,141100,1733028910,3670,3680,3680,3670,37
|
|
20230615,141000,1732893075,3680,3680,3680,3670,7467
|
|
20230615,140900,1705475035,3680,3680,3680,3680,0
|
|
20230615,140800,1705475035,3680,3675,3680,3675,202
|
|
20230615,140700,1704732675,3675,3680,3680,3675,535
|
|
20230615,140600,1702765875,3680,3680,3680,3675,255
|
|
20230615,140500,1701828650,3680,3685,3685,3680,2345
|
|
20230615,140400,1693199035,3685,3685,3685,3685,3
|
|
20230615,140300,1693187980,3680,3680,3685,3680,369
|
|
20230615,140200,1691830050,3685,3680,3685,3680,4
|
|
20230615,140100,1691815315,3680,3685,3685,3680,1090
|
|
20230615,140000,1687798670,3685,3685,3685,3685,10
|
|
20230615,135900,1687761820,3685,3685,3685,3685,10
|
|
20230615,135800,1687724970,3685,3685,3685,3685,73
|
|
20230615,135700,1687455965,3685,3680,3685,3680,1400
|
|
20230615,135600,1682303950,3680,3685,3685,3680,331
|
|
20230615,135500,1681085570,3685,3685,3685,3685,0
|
|
20230615,135400,1681085570,3685,3685,3685,3685,3
|
|
20230615,135300,1681074515,3685,3685,3685,3685,135
|
|
20230615,135200,1680577040,3685,3680,3685,3680,47
|
|
20230615,135100,1680404070,3685,3685,3685,3685,0
|
|
20230615,135000,1680404070,3685,3680,3685,3680,654
|
|
20230615,134900,1677997335,3685,3685,3685,3685,403
|
|
20230615,134800,1676512280,3685,3685,3685,3685,2
|
|
20230615,134700,1676504910,3685,3685,3685,3685,378
|
|
20230615,134600,1675111980,3690,3690,3690,3690,1
|
|
20230615,134500,1675108290,3675,3680,3680,3675,793
|
|
20230615,134400,1672193945,3690,3690,3690,3690,2
|
|
20230615,134300,1672186565,3690,3690,3690,3690,1
|
|
20230615,134200,1672182875,3690,3690,3690,3690,2
|
|
20230615,134100,1672175495,3675,3690,3690,3675,2396
|
|
20230615,134000,1663361500,3695,3695,3695,3695,3
|
|
20230615,133900,1663350415,3685,3690,3690,3685,108
|
|
20230615,133800,1662952170,3695,3685,3695,3685,4
|
|
20230615,133700,1662937410,3695,3685,3695,3685,1366
|
|
20230615,133600,1657891570,3690,3690,3690,3690,2
|
|
20230615,133500,1657884190,3690,3690,3690,3690,106
|
|
20230615,133400,1657493050,3690,3690,3690,3685,1112
|
|
20230615,133300,1653389775,3690,3690,3690,3690,3
|
|
20230615,133200,1653378705,3680,3680,3680,3680,720
|
|
20230615,133100,1650729105,3680,3690,3690,3680,30
|
|
20230615,133000,1650618685,3680,3680,3680,3680,156
|
|
20230615,132900,1650044605,3680,3680,3680,3680,100
|
|
20230615,132800,1649676605,3680,3680,3680,3680,403
|
|
20230615,132700,1648193565,3690,3690,3690,3690,2
|
|
20230615,132600,1648186185,3680,3690,3690,3680,145
|
|
20230615,132500,1647652555,3690,3690,3690,3690,3
|
|
20230615,132400,1647641485,3690,3690,3690,3690,0
|
|
20230615,132300,1647641485,3690,3690,3690,3680,504
|
|
20230615,132200,1645782125,3690,3690,3690,3680,86
|
|
20230615,132100,1645465595,3680,3680,3690,3680,438
|
|
20230615,132000,1643853725,3690,3690,3690,3690,5
|
|
20230615,131900,1643835275,3680,3680,3680,3680,135
|
|
20230615,131800,1643338475,3680,3680,3680,3680,0
|
|
20230615,131700,1643338475,3680,3685,3690,3680,1524
|
|
20230615,131600,1637726730,3685,3680,3685,3680,1413
|
|
20230615,131500,1632519900,3685,3685,3685,3685,15
|
|
20230615,131400,1632464625,3685,3680,3685,3680,306
|
|
20230615,131300,1631338015,3680,3680,3680,3680,65
|
|
20230615,131200,1631098815,3680,3680,3680,3680,12
|
|
20230615,131100,1631054655,3675,3675,3675,3675,631
|
|
20230615,131000,1628735730,3675,3680,3680,3675,2902
|
|
20230615,130900,1618057885,3685,3690,3690,3685,2165
|
|
20230615,130800,1610079855,3690,3690,3690,3690,2776
|
|
20230615,130700,1599836415,3690,3690,3690,3690,179
|
|
20230615,130600,1599175905,3695,3695,3695,3695,146
|
|
20230615,130500,1598636435,3695,3695,3695,3695,0
|
|
20230615,130400,1598636435,3695,3695,3695,3695,6
|
|
20230615,130300,1598614265,3695,3695,3695,3695,28
|
|
20230615,130200,1598510805,3690,3695,3695,3690,343
|
|
20230615,130100,1597243635,3695,3690,3695,3690,257
|
|
20230615,130000,1596295290,3695,3690,3695,3690,910
|
|
20230615,125900,1592933125,3695,3695,3695,3695,12
|
|
20230615,125800,1592888785,3690,3690,3695,3690,248
|
|
20230615,125700,1591973430,3695,3695,3695,3695,50
|
|
20230615,125600,1591788680,3695,3695,3695,3690,987
|
|
20230615,125500,1588146365,3695,3695,3695,3695,73
|
|
20230615,125400,1587876630,3690,3695,3695,3690,209
|
|
20230615,125300,1587105410,3695,3695,3695,3695,0
|
|
20230615,125200,1587105410,3695,3695,3695,3695,301
|
|
20230615,125100,1585993215,3695,3695,3695,3695,6
|
|
20230615,125000,1585971045,3695,3695,3695,3695,26
|
|
20230615,124900,1585874975,3695,3695,3695,3695,327
|
|
20230615,124800,1584666710,3695,3695,3695,3695,96
|
|
20230615,124700,1584311990,3695,3695,3695,3695,5
|
|
20230615,124600,1584293515,3695,3695,3695,3695,0
|
|
20230615,124500,1584293515,3695,3695,3695,3695,1
|
|
20230615,124400,1584289820,3690,3695,3695,3690,477
|
|
20230615,124300,1582527805,3695,3695,3695,3695,2470
|
|
20230615,124200,1573401155,3695,3700,3700,3695,168
|
|
20230615,124100,1572779705,3700,3700,3700,3695,307
|
|
20230615,124000,1571643810,3695,3695,3695,3695,454
|
|
20230615,123900,1569966280,3695,3695,3695,3695,185
|
|
20230615,123800,1569282705,3695,3695,3695,3695,2
|
|
20230615,123700,1569275315,3690,3690,3690,3690,121
|
|
20230615,123600,1568828825,3690,3690,3690,3690,1
|
|
20230615,123500,1568825135,3690,3690,3690,3690,110
|
|
20230615,123400,1568419235,3690,3690,3690,3690,1
|
|
20230615,123300,1568415545,3690,3690,3690,3690,0
|
|
20230615,123200,1568415545,3690,3690,3690,3690,83
|
|
20230615,123100,1568109275,3690,3690,3690,3690,0
|
|
20230615,123000,1568109275,3690,3690,3690,3690,31
|
|
20230615,122900,1567994885,3690,3685,3690,3685,3
|
|
20230615,122800,1567983825,3690,3690,3690,3685,1449
|
|
20230615,122700,1562637025,3690,3690,3690,3690,1
|
|
20230615,122600,1562633335,3685,3690,3690,3685,83
|
|
20230615,122500,1562327315,3690,3685,3690,3685,300
|
|
20230615,122400,1561220380,3685,3685,3685,3685,878
|
|
20230615,122300,1557984950,3685,3690,3690,3685,123
|
|
20230615,122200,1557531690,3685,3680,3685,3680,529
|
|
20230615,122100,1555582330,3685,3685,3685,3685,0
|
|
20230615,122000,1555582330,3685,3685,3685,3685,0
|
|
20230615,121900,1555582330,3685,3680,3685,3680,1533
|
|
20230615,121800,1549933390,3685,3685,3685,3685,2010
|
|
20230615,121700,1542526540,3685,3685,3685,3685,100
|
|
20230615,121600,1542158040,3685,3685,3685,3685,20
|
|
20230615,121500,1542084340,3685,3685,3685,3680,88
|
|
20230615,121400,1541760480,3680,3685,3685,3680,147
|
|
20230615,121300,1541219510,3685,3680,3685,3680,91
|
|
20230615,121200,1540884625,3685,3685,3685,3685,0
|
|
20230615,121100,1540884625,3685,3680,3685,3675,223
|
|
20230615,121000,1540064870,3680,3685,3685,3680,339
|
|
20230615,120900,1538816830,3685,3680,3685,3680,358
|
|
20230615,120800,1537499380,3685,3685,3685,3685,40
|
|
20230615,120700,1537351980,3685,3685,3685,3685,3
|
|
20230615,120600,1537340925,3685,3685,3685,3680,21
|
|
20230615,120500,1537263570,3675,3680,3685,3675,814
|
|
20230615,120400,1534272045,3675,3680,3680,3675,41
|
|
20230615,120300,1534121170,3685,3685,3685,3675,273
|
|
20230615,120200,1533117835,3685,3685,3685,3685,100
|
|
20230615,120100,1532749335,3685,3685,3685,3685,30
|
|
20230615,120000,1532638785,3685,3675,3685,3675,1151
|
|
20230615,115900,1528408350,3685,3675,3685,3675,21
|
|
20230615,115800,1528331165,3690,3680,3690,3675,662
|
|
20230615,115700,1525895510,3680,3680,3680,3680,50
|
|
20230615,115600,1525711510,3690,3690,3690,3690,40
|
|
20230615,115500,1525563910,3690,3690,3690,3690,206
|
|
20230615,115400,1524803770,3690,3690,3690,3690,26
|
|
20230615,115300,1524707830,3680,3680,3680,3680,1700
|
|
20230615,115200,1518451830,3680,3685,3690,3680,519
|
|
20230615,115100,1516539560,3685,3680,3685,3680,366
|
|
20230615,115000,1515192205,3685,3685,3685,3685,40
|
|
20230615,114900,1515044805,3685,3685,3685,3685,0
|
|
20230615,114800,1515044805,3685,3680,3685,3675,482
|
|
20230615,114700,1513271945,3675,3685,3685,3675,952
|
|
20230615,114600,1509771095,3690,3690,3690,3690,51
|
|
20230615,114500,1509582905,3690,3690,3690,3690,18
|
|
20230615,114400,1509516485,3690,3690,3690,3690,1
|
|
20230615,114300,1509512795,3680,3680,3680,3680,0
|
|
20230615,114200,1509512795,3680,3690,3690,3680,8
|
|
20230615,114100,1509483285,3690,3690,3690,3690,30
|
|
20230615,114000,1509372585,3690,3690,3690,3690,231
|
|
20230615,113900,1508520195,3690,3675,3690,3675,846
|
|
20230615,113800,1505409685,3675,3675,3675,3670,1884
|
|
20230615,113700,1498492415,3680,3690,3690,3680,1417
|
|
20230615,113600,1493273035,3690,3685,3690,3685,54
|
|
20230615,113500,1493074040,3690,3690,3690,3690,11
|
|
20230615,113400,1493033450,3690,3685,3690,3685,221
|
|
20230615,113300,1492218700,3685,3685,3685,3685,0
|
|
20230615,113200,1492218700,3685,3685,3685,3685,43
|
|
20230615,113100,1492060245,3685,3670,3685,3670,3893
|
|
20230615,113000,1477772905,3670,3685,3685,3670,373
|
|
20230615,112900,1476403880,3690,3670,3690,3670,503
|
|
20230615,112800,1474557835,3690,3685,3690,3670,1467
|
|
20230615,112700,1469172360,3690,3695,3700,3670,3854
|
|
20230615,112600,1454983225,3700,3700,3710,3690,536
|
|
20230615,112500,1453000115,3700,3690,3700,3690,1038
|
|
20230615,112400,1449169865,3690,3690,3690,3685,423
|
|
20230615,112300,1447610495,3690,3685,3690,3685,447
|
|
20230615,112200,1445963175,3690,3670,3690,3670,136
|
|
20230615,112100,1445463870,3690,3700,3700,3670,73
|
|
20230615,112000,1445195845,3690,3665,3690,3665,4957
|
|
20230615,111900,1427008880,3665,3665,3665,3665,7
|
|
20230615,111800,1426983225,3660,3660,3660,3660,25
|
|
20230615,111700,1426891725,3660,3655,3660,3655,264
|
|
20230615,111600,1425925560,3655,3655,3655,3655,525
|
|
20230615,111500,1424006685,3655,3660,3660,3655,3513
|
|
20230615,111400,1411154460,3660,3660,3660,3660,530
|
|
20230615,111300,1409214660,3660,3665,3665,3660,566
|
|
20230615,111200,1407142185,3660,3665,3665,3660,1274
|
|
20230615,111100,1402478135,3665,3665,3665,3665,1300
|
|
20230615,111000,1397713635,3665,3670,3670,3665,4334
|
|
20230615,110900,1381829505,3665,3670,3670,3665,1242
|
|
20230615,110800,1377277570,3665,3665,3670,3665,311
|
|
20230615,110700,1376137705,3670,3670,3670,3665,1235
|
|
20230615,110600,1371605765,3670,3670,3670,3670,1633
|
|
20230615,110500,1365612655,3670,3670,3670,3665,3492
|
|
20230615,110400,1352797020,3670,3675,3675,3670,2937
|
|
20230615,110300,1342011045,3680,3675,3680,3675,1125
|
|
20230615,110200,1337876385,3675,3675,3680,3675,407
|
|
20230615,110100,1336380160,3680,3685,3685,3680,5532
|
|
20230615,110000,1316017195,3685,3685,3695,3685,47
|
|
20230615,105900,1315843900,3685,3685,3690,3685,3841
|
|
20230615,105800,1301683585,3685,3695,3695,3685,4240
|
|
20230615,105700,1286036405,3695,3700,3700,3695,297
|
|
20230615,105600,1284938345,3695,3695,3695,3690,4799
|
|
20230615,105500,1267206045,3700,3700,3705,3700,9051
|
|
20230615,105400,1233717025,3705,3705,3705,3705,3527
|
|
20230615,105300,1220649490,3705,3710,3710,3705,1791
|
|
20230615,105200,1214005355,3710,3710,3715,3710,280
|
|
20230615,105100,1212965435,3710,3710,3715,3710,958
|
|
20230615,105000,1209410755,3710,3715,3715,3710,201
|
|
20230615,104900,1208664060,3715,3715,3715,3715,272
|
|
20230615,104800,1207653580,3720,3720,3720,3720,2
|
|
20230615,104700,1207646140,3710,3720,3720,3710,47
|
|
20230615,104600,1207471700,3720,3720,3720,3705,5405
|
|
20230615,104500,1187418335,3720,3720,3720,3720,1471
|
|
20230615,104400,1181946215,3720,3715,3720,3715,77
|
|
20230615,104300,1181659930,3715,3710,3715,3710,538
|
|
20230615,104200,1179661435,3710,3710,3710,3705,1243
|
|
20230615,104100,1175052735,3710,3710,3710,3705,559
|
|
20230615,104000,1172978945,3705,3705,3710,3705,13
|
|
20230615,103900,1172930725,3710,3710,3710,3710,60
|
|
20230615,103800,1172708125,3710,3710,3710,3710,1099
|
|
20230615,103700,1168630835,3715,3715,3715,3715,20
|
|
20230615,103600,1168556535,3715,3715,3715,3710,1133
|
|
20230615,103500,1164352440,3715,3715,3715,3715,10
|
|
20230615,103400,1164315290,3710,3710,3715,3710,1379
|
|
20230615,103300,1159199190,3710,3710,3710,3710,102
|
|
20230615,103200,1158820770,3710,3710,3710,3710,1769
|
|
20230615,103100,1152257780,3705,3710,3710,3705,107
|
|
20230615,103000,1151861310,3705,3710,3710,3705,60
|
|
20230615,102900,1151638760,3710,3715,3715,3705,484
|
|
20230615,102800,1149843575,3710,3710,3710,3710,1001
|
|
20230615,102700,1146129865,3715,3715,3715,3715,964
|
|
20230615,102600,1142548605,3715,3705,3715,3705,849
|
|
20230615,102500,1139398590,3705,3705,3705,3705,1288
|
|
20230615,102400,1134626550,3705,3715,3715,3705,4686
|
|
20230615,102300,1117264620,3710,3715,3715,3710,3105
|
|
20230615,102200,1105745030,3715,3715,3720,3715,1496
|
|
20230615,102100,1100187360,3715,3720,3720,3715,453
|
|
20230615,102000,1098502245,3730,3725,3730,3720,181
|
|
20230615,101900,1097827500,3725,3730,3730,3725,256
|
|
20230615,101800,1096873395,3730,3730,3730,3730,40
|
|
20230615,101700,1096724195,3730,3730,3730,3725,2752
|
|
20230615,101600,1086465485,3730,3730,3730,3730,502
|
|
20230615,101500,1084593025,3730,3725,3730,3725,483
|
|
20230615,101400,1082791460,3725,3725,3725,3725,0
|
|
20230615,101300,1082791460,3725,3725,3725,3725,454
|
|
20230615,101200,1081100310,3730,3725,3730,3725,2218
|
|
20230615,101100,1072827240,3725,3715,3725,3715,3692
|
|
20230615,101000,1059097405,3715,3720,3720,3715,192
|
|
20230615,100900,1058383665,3715,3720,3720,3715,2010
|
|
20230615,100800,1050916465,3715,3720,3720,3715,1087
|
|
20230615,100700,1046873340,3725,3725,3725,3725,1158
|
|
20230615,100600,1042559790,3730,3725,3730,3725,1984
|
|
20230615,100500,1035162680,3730,3730,3730,3730,310
|
|
20230615,100400,1034006380,3730,3720,3730,3720,565
|
|
20230615,100300,1031904560,3715,3725,3725,3715,3673
|
|
20230615,100200,1018239040,3730,3730,3730,3730,0
|
|
20230615,100100,1018239040,3730,3730,3730,3730,100
|
|
20230615,100000,1017866040,3725,3720,3725,3720,290
|
|
20230615,095900,1016786790,3720,3740,3740,3720,2065
|
|
20230615,095800,1009103490,3740,3720,3740,3720,1063
|
|
20230615,095700,1005148130,3740,3735,3740,3735,2324
|
|
20230615,095600,996466620,3735,3740,3740,3735,101
|
|
20230615,095500,996089380,3715,3710,3715,3695,11763
|
|
20230615,095400,952512910,3710,3735,3735,3710,15195
|
|
20230615,095300,895970675,3735,3740,3740,3735,2348
|
|
20230615,095200,887200890,3735,3740,3745,3735,866
|
|
20230615,095100,883964405,3730,3745,3745,3730,2466
|
|
20230615,095000,874765900,3730,3760,3760,3730,10402
|
|
20230615,094900,835911815,3760,3770,3770,3760,628
|
|
20230615,094800,833545295,3770,3775,3775,3765,8850
|
|
20230615,094700,800179265,3750,3740,3780,3740,36473
|
|
20230615,094600,663060615,3740,3740,3740,3730,221
|
|
20230615,094500,662236075,3725,3745,3745,3725,2607
|
|
20230615,094400,652504895,3745,3720,3745,3720,7404
|
|
20230615,094300,624863310,3720,3705,3720,3700,5602
|
|
20230615,094200,604097330,3710,3700,3710,3700,204
|
|
20230615,094100,603341500,3700,3710,3710,3700,2828
|
|
20230615,094000,592877380,3710,3710,3710,3700,5775
|
|
20230615,093900,571503555,3710,3720,3720,3705,2009
|
|
20230615,093800,564052540,3720,3715,3720,3715,63
|
|
20230615,093700,563818225,3705,3705,3705,3705,689
|
|
20230615,093600,561265480,3705,3715,3715,3700,3171
|
|
20230615,093500,549519330,3705,3720,3720,3705,2143
|
|
20230615,093400,541573320,3720,3720,3720,3720,6
|
|
20230615,093300,541551000,3710,3720,3720,3710,4960
|
|
20230615,093200,523133525,3720,3725,3725,3715,1959
|
|
20230615,093100,515846155,3725,3730,3730,3720,3224
|
|
20230615,093000,503845140,3730,3735,3740,3725,5785
|
|
20230615,092900,482263280,3740,3745,3745,3740,1942
|
|
20230615,092800,474998680,3745,3745,3745,3740,3915
|
|
20230615,092700,460339620,3745,3735,3745,3730,8430
|
|
20230615,092600,428813585,3730,3735,3735,3730,2844
|
|
20230615,092500,418196745,3735,3730,3735,3730,60
|
|
20230615,092400,417972870,3735,3735,3740,3735,1897
|
|
20230615,092300,410887570,3740,3730,3740,3730,436
|
|
20230615,092200,409259485,3730,3730,3735,3730,1138
|
|
20230615,092100,405014245,3730,3735,3735,3730,581
|
|
20230615,092000,402845205,3735,3735,3745,3735,6256
|
|
20230615,091900,379458390,3740,3730,3740,3730,3373
|
|
20230615,091800,366850830,3730,3730,3730,3725,1526
|
|
20230615,091700,361159850,3730,3725,3730,3725,428
|
|
20230615,091600,359563475,3715,3715,3715,3715,400
|
|
20230615,091500,358077475,3715,3730,3735,3715,2418
|
|
20230615,091400,349059210,3730,3710,3730,3710,3271
|
|
20230615,091300,336876430,3710,3715,3715,3700,1172
|
|
20230615,091200,332537075,3720,3730,3730,3700,7399
|
|
20230615,091100,305066490,3735,3735,3735,3730,1116
|
|
20230615,091000,300898570,3735,3740,3755,3735,12239
|
|
20230615,090900,255093565,3740,3705,3740,3700,14850
|
|
20230615,090800,199853130,3705,3715,3715,3705,2012
|
|
20230615,090700,192388865,3715,3715,3715,3705,1792
|
|
20230615,090600,185739075,3715,3720,3720,3715,4277
|
|
20230615,090500,169839290,3720,3730,3735,3720,6586
|
|
20230615,090400,145280065,3730,3715,3740,3715,10342
|
|
20230615,090300,106656510,3715,3705,3715,3700,5778
|
|
20230615,090200,85241775,3700,3675,3705,3675,4323
|
|
20230615,090100,69277030,3675,3675,3680,3655,6275
|
|
20230615,090000,46238150,3675,3660,3680,3655,12346
|