657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,195300,2255172565,3645,3645,3645,3645,0
|
|
20230616,195200,2255172565,3645,3645,3645,3645,0
|
|
20230616,195100,2255172565,3645,3645,3645,3645,0
|
|
20230616,195000,2255172565,3645,3645,3645,3645,0
|
|
20230616,194900,2255172565,3645,3645,3645,3645,0
|
|
20230616,194800,2255172565,3645,3645,3645,3645,0
|
|
20230616,194700,2255172565,3645,3645,3645,3645,0
|
|
20230616,194600,2255172565,3645,3645,3645,3645,0
|
|
20230616,194500,2255172565,3645,3645,3645,3645,0
|
|
20230616,194400,2255172565,3645,3645,3645,3645,0
|
|
20230616,194300,2255172565,3645,3645,3645,3645,0
|
|
20230616,194200,2255172565,3645,3645,3645,3645,0
|
|
20230616,194100,2255172565,3645,3645,3645,3645,0
|
|
20230616,194000,2255172565,3645,3645,3645,3645,0
|
|
20230616,193900,2255172565,3645,3645,3645,3645,0
|
|
20230616,193800,2255172565,3645,3645,3645,3645,0
|
|
20230616,193700,2255172565,3645,3645,3645,3645,0
|
|
20230616,193600,2255172565,3645,3645,3645,3645,0
|
|
20230616,193500,2255172565,3645,3645,3645,3645,0
|
|
20230616,193400,2255172565,3645,3645,3645,3645,0
|
|
20230616,193300,2255172565,3645,3645,3645,3645,0
|
|
20230616,193200,2255172565,3645,3645,3645,3645,0
|
|
20230616,193100,2255172565,3645,3645,3645,3645,0
|
|
20230616,193000,2255172565,3645,3645,3645,3645,0
|
|
20230616,192900,2255172565,3645,3645,3645,3645,0
|
|
20230616,192800,2255172565,3645,3645,3645,3645,0
|
|
20230616,192700,2255172565,3645,3645,3645,3645,0
|
|
20230616,192600,2255172565,3645,3645,3645,3645,0
|
|
20230616,192500,2255172565,3645,3645,3645,3645,0
|
|
20230616,192400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,192300,2255172565,3645,3645,3645,3645,0
|
|
20230616,192200,2255172565,3645,3645,3645,3645,0
|
|
20230616,192100,2255172565,3645,3645,3645,3645,0
|
|
20230616,192000,2255172565,3645,3645,3645,3645,0
|
|
20230616,191900,2255172565,3645,3645,3645,3645,0
|
|
20230616,191800,2255172565,3645,3645,3645,3645,0
|
|
20230616,191700,2255172565,3645,3645,3645,3645,0
|
|
20230616,191600,2255172565,3645,3645,3645,3645,0
|
|
20230616,191500,2255172565,3645,3645,3645,3645,0
|
|
20230616,191400,2255172565,3645,3645,3645,3645,0
|
|
20230616,191300,2255172565,3645,3645,3645,3645,0
|
|
20230616,191200,2255172565,3645,3645,3645,3645,0
|
|
20230616,191100,2255172565,3645,3645,3645,3645,0
|
|
20230616,191000,2255172565,3645,3645,3645,3645,0
|
|
20230616,190900,2255172565,3645,3645,3645,3645,0
|
|
20230616,190800,2255172565,3645,3645,3645,3645,0
|
|
20230616,190700,2255172565,3645,3645,3645,3645,0
|
|
20230616,190600,2255172565,3645,3645,3645,3645,0
|
|
20230616,190500,2255172565,3645,3645,3645,3645,0
|
|
20230616,190400,2255172565,3645,3645,3645,3645,0
|
|
20230616,190300,2255172565,3645,3645,3645,3645,0
|
|
20230616,190200,2255172565,3645,3645,3645,3645,0
|
|
20230616,190100,2255172565,3645,3645,3645,3645,0
|
|
20230616,190000,2255172565,3645,3645,3645,3645,0
|
|
20230616,185900,2255172565,3645,3645,3645,3645,0
|
|
20230616,185800,2255172565,3645,3645,3645,3645,0
|
|
20230616,185700,2255172565,3645,3645,3645,3645,0
|
|
20230616,185600,2255172565,3645,3645,3645,3645,0
|
|
20230616,185500,2255172565,3645,3645,3645,3645,0
|
|
20230616,185400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,185300,2255172565,3645,3645,3645,3645,0
|
|
20230616,185200,2255172565,3645,3645,3645,3645,0
|
|
20230616,185100,2255172565,3645,3645,3645,3645,0
|
|
20230616,185000,2255172565,3645,3645,3645,3645,0
|
|
20230616,184900,2255172565,3645,3645,3645,3645,0
|
|
20230616,184800,2255172565,3645,3645,3645,3645,0
|
|
20230616,184700,2255172565,3645,3645,3645,3645,0
|
|
20230616,184600,2255172565,3645,3645,3645,3645,0
|
|
20230616,184500,2255172565,3645,3645,3645,3645,0
|
|
20230616,184400,2255172565,3645,3645,3645,3645,0
|
|
20230616,184300,2255172565,3645,3645,3645,3645,0
|
|
20230616,184200,2255172565,3645,3645,3645,3645,0
|
|
20230616,184100,2255172565,3645,3645,3645,3645,0
|
|
20230616,184000,2255172565,3645,3645,3645,3645,0
|
|
20230616,183900,2255172565,3645,3645,3645,3645,0
|
|
20230616,183800,2255172565,3645,3645,3645,3645,0
|
|
20230616,183700,2255172565,3645,3645,3645,3645,0
|
|
20230616,183600,2255172565,3645,3645,3645,3645,0
|
|
20230616,183500,2255172565,3645,3645,3645,3645,0
|
|
20230616,183400,2255172565,3645,3645,3645,3645,0
|
|
20230616,183300,2255172565,3645,3645,3645,3645,0
|
|
20230616,183200,2255172565,3645,3645,3645,3645,0
|
|
20230616,183100,2255172565,3645,3645,3645,3645,0
|
|
20230616,183000,2255172565,3645,3645,3645,3645,0
|
|
20230616,182900,2255172565,3645,3645,3645,3645,0
|
|
20230616,182800,2255172565,3645,3645,3645,3645,0
|
|
20230616,182700,2255172565,3645,3645,3645,3645,0
|
|
20230616,182600,2255172565,3645,3645,3645,3645,0
|
|
20230616,182500,2255172565,3645,3645,3645,3645,0
|
|
20230616,182400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,182300,2255172565,3645,3645,3645,3645,0
|
|
20230616,182200,2255172565,3645,3645,3645,3645,0
|
|
20230616,182100,2255172565,3645,3645,3645,3645,0
|
|
20230616,182000,2255172565,3645,3645,3645,3645,0
|
|
20230616,181900,2255172565,3645,3645,3645,3645,0
|
|
20230616,181800,2255172565,3645,3645,3645,3645,0
|
|
20230616,181700,2255172565,3645,3645,3645,3645,0
|
|
20230616,181600,2255172565,3645,3645,3645,3645,0
|
|
20230616,181500,2255172565,3645,3645,3645,3645,0
|
|
20230616,181400,2255172565,3645,3645,3645,3645,0
|
|
20230616,181300,2255172565,3645,3645,3645,3645,0
|
|
20230616,181200,2255172565,3645,3645,3645,3645,0
|
|
20230616,181100,2255172565,3645,3645,3645,3645,0
|
|
20230616,181000,2255172565,3645,3645,3645,3645,0
|
|
20230616,180900,2255172565,3645,3645,3645,3645,0
|
|
20230616,180800,2255172565,3645,3645,3645,3645,0
|
|
20230616,180700,2255172565,3645,3645,3645,3645,0
|
|
20230616,180600,2255172565,3645,3645,3645,3645,0
|
|
20230616,180500,2255172565,3645,3645,3645,3645,0
|
|
20230616,180400,2255172565,3645,3645,3645,3645,0
|
|
20230616,180300,2255172565,3645,3645,3645,3645,0
|
|
20230616,180200,2255172565,3645,3645,3645,3645,0
|
|
20230616,180100,2255172565,3645,3645,3645,3645,0
|
|
20230616,180000,2255172565,3645,3645,3645,3645,0
|
|
20230616,175900,2255172565,3645,3645,3645,3645,0
|
|
20230616,175800,2255172565,3645,3645,3645,3645,0
|
|
20230616,175700,2255172565,3645,3645,3645,3645,0
|
|
20230616,175600,2255172565,3645,3645,3645,3645,0
|
|
20230616,175500,2255172565,3645,3645,3645,3645,0
|
|
20230616,175400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,175300,2255172565,3645,3645,3645,3645,0
|
|
20230616,175200,2255172565,3645,3645,3645,3645,0
|
|
20230616,175100,2255172565,3645,3645,3645,3645,0
|
|
20230616,175000,2255172565,3645,3645,3645,3645,0
|
|
20230616,174900,2255172565,3645,3645,3645,3645,0
|
|
20230616,174800,2255172565,3645,3645,3645,3645,0
|
|
20230616,174700,2255172565,3645,3645,3645,3645,0
|
|
20230616,174600,2255172565,3645,3645,3645,3645,0
|
|
20230616,174500,2255172565,3645,3645,3645,3645,0
|
|
20230616,174400,2255172565,3645,3645,3645,3645,0
|
|
20230616,174300,2255172565,3645,3645,3645,3645,0
|
|
20230616,174200,2255172565,3645,3645,3645,3645,0
|
|
20230616,174100,2255172565,3645,3645,3645,3645,0
|
|
20230616,174000,2255172565,3645,3645,3645,3645,0
|
|
20230616,173900,2255172565,3645,3645,3645,3645,0
|
|
20230616,173800,2255172565,3645,3645,3645,3645,0
|
|
20230616,173700,2255172565,3645,3645,3645,3645,0
|
|
20230616,173600,2255172565,3645,3645,3645,3645,0
|
|
20230616,173500,2255172565,3645,3645,3645,3645,0
|
|
20230616,173400,2255172565,3645,3645,3645,3645,0
|
|
20230616,173300,2255172565,3645,3645,3645,3645,0
|
|
20230616,173200,2255172565,3645,3645,3645,3645,0
|
|
20230616,173100,2255172565,3645,3645,3645,3645,0
|
|
20230616,173000,2255172565,3645,3645,3645,3645,0
|
|
20230616,172900,2255172565,3645,3645,3645,3645,0
|
|
20230616,172800,2255172565,3645,3645,3645,3645,0
|
|
20230616,172700,2255172565,3645,3645,3645,3645,0
|
|
20230616,172600,2255172565,3645,3645,3645,3645,0
|
|
20230616,172500,2255172565,3645,3645,3645,3645,0
|
|
20230616,172400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,172300,2255172565,3645,3645,3645,3645,0
|
|
20230616,172200,2255172565,3645,3645,3645,3645,0
|
|
20230616,172100,2255172565,3645,3645,3645,3645,0
|
|
20230616,172000,2255172565,3645,3645,3645,3645,0
|
|
20230616,171900,2255172565,3645,3645,3645,3645,0
|
|
20230616,171800,2255172565,3645,3645,3645,3645,0
|
|
20230616,171700,2255172565,3645,3645,3645,3645,0
|
|
20230616,171600,2255172565,3645,3645,3645,3645,0
|
|
20230616,171500,2255172565,3645,3645,3645,3645,0
|
|
20230616,171400,2255172565,3645,3645,3645,3645,0
|
|
20230616,171300,2255172565,3645,3645,3645,3645,0
|
|
20230616,171200,2255172565,3645,3645,3645,3645,0
|
|
20230616,171100,2255172565,3645,3645,3645,3645,0
|
|
20230616,171000,2255172565,3645,3645,3645,3645,0
|
|
20230616,170900,2255172565,3645,3645,3645,3645,0
|
|
20230616,170800,2255172565,3645,3645,3645,3645,0
|
|
20230616,170700,2255172565,3645,3645,3645,3645,0
|
|
20230616,170600,2255172565,3645,3645,3645,3645,0
|
|
20230616,170500,2255172565,3645,3645,3645,3645,0
|
|
20230616,170400,2255172565,3645,3645,3645,3645,0
|
|
20230616,170300,2255172565,3645,3645,3645,3645,0
|
|
20230616,170200,2255172565,3645,3645,3645,3645,0
|
|
20230616,170100,2255172565,3645,3645,3645,3645,0
|
|
20230616,170000,2255172565,3645,3645,3645,3645,0
|
|
20230616,165900,2255172565,3645,3645,3645,3645,0
|
|
20230616,165800,2255172565,3645,3645,3645,3645,0
|
|
20230616,165700,2255172565,3645,3645,3645,3645,0
|
|
20230616,165600,2255172565,3645,3645,3645,3645,0
|
|
20230616,165500,2255172565,3645,3645,3645,3645,0
|
|
20230616,165400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,165300,2255172565,3645,3645,3645,3645,0
|
|
20230616,165200,2255172565,3645,3645,3645,3645,0
|
|
20230616,165100,2255172565,3645,3645,3645,3645,0
|
|
20230616,165000,2255172565,3645,3645,3645,3645,0
|
|
20230616,164900,2255172565,3645,3645,3645,3645,0
|
|
20230616,164800,2255172565,3645,3645,3645,3645,0
|
|
20230616,164700,2255172565,3645,3645,3645,3645,0
|
|
20230616,164600,2255172565,3645,3645,3645,3645,0
|
|
20230616,164500,2255172565,3645,3645,3645,3645,0
|
|
20230616,164400,2255172565,3645,3645,3645,3645,0
|
|
20230616,164300,2255172565,3645,3645,3645,3645,0
|
|
20230616,164200,2255172565,3645,3645,3645,3645,0
|
|
20230616,164100,2255172565,3645,3645,3645,3645,0
|
|
20230616,164000,2255172565,3645,3645,3645,3645,0
|
|
20230616,163900,2255172565,3645,3645,3645,3645,0
|
|
20230616,163800,2255172565,3645,3645,3645,3645,0
|
|
20230616,163700,2255172565,3645,3645,3645,3645,0
|
|
20230616,163600,2255172565,3645,3645,3645,3645,0
|
|
20230616,163500,2255172565,3645,3645,3645,3645,0
|
|
20230616,163400,2255172565,3645,3645,3645,3645,0
|
|
20230616,163300,2255172565,3645,3645,3645,3645,0
|
|
20230616,163200,2255172565,3645,3645,3645,3645,0
|
|
20230616,163100,2255172565,3645,3645,3645,3645,0
|
|
20230616,163000,2255172565,3645,3645,3645,3645,0
|
|
20230616,162900,2255172565,3645,3645,3645,3645,0
|
|
20230616,162800,2255172565,3645,3645,3645,3645,0
|
|
20230616,162700,2255172565,3645,3645,3645,3645,0
|
|
20230616,162600,2255172565,3645,3645,3645,3645,0
|
|
20230616,162500,2255172565,3645,3645,3645,3645,0
|
|
20230616,162400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,162300,2255172565,3645,3645,3645,3645,0
|
|
20230616,162200,2255172565,3645,3645,3645,3645,0
|
|
20230616,162100,2255172565,3645,3645,3645,3645,0
|
|
20230616,162000,2255172565,3645,3645,3645,3645,0
|
|
20230616,161900,2255172565,3645,3645,3645,3645,0
|
|
20230616,161800,2255172565,3645,3645,3645,3645,0
|
|
20230616,161700,2255172565,3645,3645,3645,3645,0
|
|
20230616,161600,2255172565,3645,3645,3645,3645,0
|
|
20230616,161500,2255172565,3645,3645,3645,3645,0
|
|
20230616,161400,2255172565,3645,3645,3645,3645,0
|
|
20230616,161300,2255172565,3645,3645,3645,3645,0
|
|
20230616,161200,2255172565,3645,3645,3645,3645,0
|
|
20230616,161100,2255172565,3645,3645,3645,3645,0
|
|
20230616,161000,2255172565,3645,3645,3645,3645,0
|
|
20230616,160900,2255172565,3645,3645,3645,3645,0
|
|
20230616,160800,2255172565,3645,3645,3645,3645,0
|
|
20230616,160700,2255172565,3645,3645,3645,3645,0
|
|
20230616,160600,2255172565,3645,3645,3645,3645,0
|
|
20230616,160500,2255172565,3645,3645,3645,3645,0
|
|
20230616,160400,2255172565,3645,3645,3645,3645,0
|
|
20230616,160300,2255172565,3645,3645,3645,3645,0
|
|
20230616,160200,2255172565,3645,3645,3645,3645,0
|
|
20230616,160100,2255172565,3645,3645,3645,3645,0
|
|
20230616,160000,2255172565,3645,3645,3645,3645,0
|
|
20230616,155900,2255172565,3645,3645,3645,3645,0
|
|
20230616,155800,2255172565,3645,3645,3645,3645,0
|
|
20230616,155700,2255172565,3645,3645,3645,3645,0
|
|
20230616,155600,2255172565,3645,3645,3645,3645,0
|
|
20230616,155500,2255172565,3645,3645,3645,3645,0
|
|
20230616,155400,2255172565,3645,3645,3645,3645,12126
|
|
20230616,155300,2255172565,3645,3645,3645,3645,0
|
|
20230616,155200,2255172565,3645,3645,3645,3645,0
|
|
20230616,155100,2255172565,3645,3645,3645,3645,0
|
|
20230616,155000,2255172565,3645,3645,3645,3645,0
|
|
20230616,154900,2255172565,3645,3645,3645,3645,0
|
|
20230616,154800,2255172565,3645,3645,3645,3645,0
|
|
20230616,154700,2255172565,3645,3645,3645,3645,0
|
|
20230616,154600,2255172565,3645,3645,3645,3645,0
|
|
20230616,154500,2255172565,3645,3645,3645,3645,0
|
|
20230616,154400,2255172565,3645,3645,3645,3645,0
|
|
20230616,154300,2255172565,3645,3645,3645,3645,0
|
|
20230616,154200,2255172565,3645,3645,3645,3645,0
|
|
20230616,154100,2255172565,3645,3645,3645,3645,0
|
|
20230616,154000,2255172565,3645,3645,3645,3645,0
|
|
20230616,153900,2255172565,3645,3645,3645,3645,0
|
|
20230616,153800,2255172565,3645,3645,3645,3645,0
|
|
20230616,153700,2255172565,3645,3645,3645,3645,0
|
|
20230616,153600,2255172565,3645,3645,3645,3645,0
|
|
20230616,153500,2255172565,3645,3645,3645,3645,0
|
|
20230616,153400,2255172565,3645,3645,3645,3645,0
|
|
20230616,153300,2255172565,3645,3645,3645,3645,0
|
|
20230616,153200,2255172565,3645,3645,3645,3645,0
|
|
20230616,153100,2255172565,3645,3645,3645,3645,0
|
|
20230616,153000,2255172565,3645,3645,3645,3645,12126
|
|
20230616,152900,2210973295,3645,3645,3645,3645,0
|
|
20230616,152800,2210973295,3645,3645,3645,3645,0
|
|
20230616,152700,2210973295,3645,3645,3645,3645,0
|
|
20230616,152600,2210973295,3645,3645,3645,3645,0
|
|
20230616,152500,2210973295,3645,3645,3645,3645,0
|
|
20230616,152400,2210973295,3645,3645,3645,3645,0
|
|
20230616,152300,2210973295,3645,3645,3645,3645,0
|
|
20230616,152200,2210973295,3645,3645,3645,3645,0
|
|
20230616,152100,2210973295,3645,3645,3645,3645,0
|
|
20230616,152000,2210973295,3645,3645,3645,3645,0
|
|
20230616,151900,2210973295,3645,3645,3645,3645,3649
|
|
20230616,151800,2197672690,3645,3640,3645,3640,223
|
|
20230616,151700,2196860965,3640,3640,3645,3635,671
|
|
20230616,151600,2194418160,3645,3635,3645,3635,1240
|
|
20230616,151500,2189899915,3640,3640,3640,3640,9
|
|
20230616,151400,2189867155,3635,3640,3640,3635,6
|
|
20230616,151300,2189845320,3640,3635,3640,3630,2036
|
|
20230616,151200,2182434530,3635,3635,3635,3630,2409
|
|
20230616,151100,2173688325,3635,3635,3635,3635,232
|
|
20230616,151000,2172845005,3635,3635,3635,3630,1362
|
|
20230616,150900,2167894365,3635,3635,3635,3635,33
|
|
20230616,150800,2167774410,3635,3635,3635,3630,383
|
|
20230616,150700,2166382210,3635,3635,3635,3630,58
|
|
20230616,150600,2166171435,3635,3620,3635,3620,2778
|
|
20230616,150500,2156097240,3630,3620,3630,3620,1443
|
|
20230616,150400,2150867345,3630,3630,3630,3630,130
|
|
20230616,150300,2150395445,3630,3625,3630,3625,187
|
|
20230616,150200,2149717170,3630,3630,3630,3630,74
|
|
20230616,150100,2149448550,3630,3630,3630,3630,50
|
|
20230616,150000,2149267050,3630,3630,3630,3620,2453
|
|
20230616,145900,2140383850,3620,3625,3630,3620,1461
|
|
20230616,145800,2135090330,3630,3630,3630,3630,16
|
|
20230616,145700,2135032250,3630,3630,3630,3630,420
|
|
20230616,145600,2133507650,3630,3630,3630,3620,1061
|
|
20230616,145500,2129663965,3630,3630,3630,3630,200
|
|
20230616,145400,2128937965,3630,3630,3630,3630,103
|
|
20230616,145300,2128564075,3630,3630,3630,3630,310
|
|
20230616,145200,2127438775,3630,3630,3630,3630,6
|
|
20230616,145100,2127416995,3630,3625,3630,3625,69
|
|
20230616,145000,2127166865,3625,3625,3625,3625,32
|
|
20230616,144900,2127050865,3625,3625,3625,3625,20
|
|
20230616,144800,2126978365,3620,3615,3620,3615,1630
|
|
20230616,144700,2121079265,3620,3620,3620,3615,1684
|
|
20230616,144600,2114986210,3620,3615,3620,3615,1106
|
|
20230616,144500,2110988015,3615,3615,3620,3615,3972
|
|
20230616,144400,2096629150,3615,3620,3620,3615,991
|
|
20230616,144300,2093045615,3615,3620,3620,3615,1310
|
|
20230616,144200,2088303815,3620,3620,3620,3615,524
|
|
20230616,144100,2086407135,3620,3620,3620,3620,328
|
|
20230616,144000,2085219775,3620,3620,3620,3615,635
|
|
20230616,143900,2082923640,3620,3615,3620,3615,745
|
|
20230616,143800,2080228530,3620,3620,3620,3620,203
|
|
20230616,143700,2079493670,3615,3620,3620,3615,24
|
|
20230616,143600,2079406840,3615,3620,3620,3615,109
|
|
20230616,143500,2079012275,3620,3620,3620,3615,182
|
|
20230616,143400,2078353610,3620,3620,3620,3620,20
|
|
20230616,143300,2078281210,3620,3620,3620,3620,57
|
|
20230616,143200,2078074870,3620,3615,3620,3610,900
|
|
20230616,143100,2074823770,3620,3620,3620,3620,1
|
|
20230616,143000,2074820150,3620,3620,3620,3620,22
|
|
20230616,142900,2074740510,3625,3625,3630,3625,630
|
|
20230616,142800,2072455275,3630,3630,3630,3630,0
|
|
20230616,142700,2072455275,3630,3610,3630,3610,406
|
|
20230616,142600,2070986595,3625,3625,3625,3625,601
|
|
20230616,142500,2068807970,3625,3610,3625,3610,52
|
|
20230616,142400,2068619485,3615,3615,3615,3615,2946
|
|
20230616,142300,2057969695,3615,3615,3625,3615,2056
|
|
20230616,142200,2050536995,3625,3620,3625,3615,390
|
|
20230616,142100,2049126785,3620,3615,3625,3615,404
|
|
20230616,142000,2047666310,3615,3615,3615,3615,455
|
|
20230616,141900,2046021485,3625,3625,3625,3625,16
|
|
20230616,141800,2045963485,3625,3620,3625,3620,1721
|
|
20230616,141700,2039725965,3620,3615,3625,3615,155
|
|
20230616,141600,2039165470,3625,3615,3625,3615,36
|
|
20230616,141500,2039035310,3615,3615,3615,3615,1070
|
|
20230616,141400,2035167260,3615,3615,3615,3610,447
|
|
20230616,141300,2033553545,3615,3610,3615,3610,686
|
|
20230616,141200,2031076975,3610,3615,3615,3610,4260
|
|
20230616,141100,2015697985,3610,3615,3615,3610,1259
|
|
20230616,141000,2011148110,3615,3625,3625,3615,3107
|
|
20230616,140900,1999893125,3625,3625,3625,3625,67
|
|
20230616,140800,1999650250,3625,3625,3625,3625,0
|
|
20230616,140700,1999650250,3625,3625,3625,3625,280
|
|
20230616,140600,1998635250,3625,3630,3630,3625,184
|
|
20230616,140500,1997968200,3630,3630,3630,3630,71
|
|
20230616,140400,1997710470,3630,3630,3630,3630,153
|
|
20230616,140300,1997155080,3630,3630,3630,3630,501
|
|
20230616,140200,1995336450,3630,3630,3630,3630,8
|
|
20230616,140100,1995307410,3630,3625,3630,3625,61
|
|
20230616,140000,1995086260,3630,3630,3630,3630,965
|
|
20230616,135900,1991583310,3635,3635,3635,3635,8
|
|
20230616,135800,1991554230,3635,3630,3635,3630,72
|
|
20230616,135700,1991292600,3630,3630,3630,3630,551
|
|
20230616,135600,1989292470,3635,3615,3640,3615,2325
|
|
20230616,135500,1980852900,3610,3620,3620,3610,636
|
|
20230616,135400,1978553885,3625,3610,3625,3610,489
|
|
20230616,135300,1976783405,3610,3610,3615,3610,676
|
|
20230616,135200,1974341425,3610,3620,3620,3605,1701
|
|
20230616,135100,1968199995,3615,3620,3625,3610,12791
|
|
20230616,135000,1921967585,3625,3625,3625,3625,205
|
|
20230616,134900,1921224460,3630,3625,3630,3620,623
|
|
20230616,134800,1918968740,3625,3625,3635,3625,1143
|
|
20230616,134700,1914824400,3635,3625,3635,3625,1436
|
|
20230616,134600,1909611645,3630,3625,3630,3620,452
|
|
20230616,134500,1907974880,3620,3620,3620,3620,445
|
|
20230616,134400,1906363980,3620,3630,3630,3620,510
|
|
20230616,134300,1904515725,3630,3625,3630,3625,673
|
|
20230616,134200,1902075600,3625,3625,3630,3625,117
|
|
20230616,134100,1901651415,3625,3630,3630,3625,4204
|
|
20230616,134000,1886411365,3630,3625,3630,3625,1200
|
|
20230616,133900,1882060865,3625,3630,3630,3620,503
|
|
20230616,133800,1880239320,3630,3630,3630,3630,10
|
|
20230616,133700,1880203020,3630,3620,3630,3620,392
|
|
20230616,133600,1878781610,3615,3630,3630,3615,290
|
|
20230616,133500,1877732735,3625,3645,3645,3605,54374
|
|
20230616,133400,1681077120,3640,3640,3640,3640,1
|
|
20230616,133300,1681073480,3640,3640,3640,3640,832
|
|
20230616,133200,1678045000,3645,3645,3645,3645,52
|
|
20230616,133100,1677855460,3645,3645,3645,3645,20
|
|
20230616,133000,1677782560,3650,3650,3650,3650,3
|
|
20230616,132900,1677771610,3650,3650,3650,3650,22
|
|
20230616,132800,1677691310,3650,3650,3650,3645,214
|
|
20230616,132700,1676910775,3645,3645,3645,3645,15
|
|
20230616,132600,1676856100,3630,3650,3650,3630,5339
|
|
20230616,132500,1657452410,3650,3650,3650,3640,79
|
|
20230616,132400,1657164760,3640,3640,3640,3640,1
|
|
20230616,132300,1657161120,3640,3650,3650,3640,5073
|
|
20230616,132200,1638683800,3650,3650,3650,3650,0
|
|
20230616,132100,1638683800,3650,3650,3650,3650,5
|
|
20230616,132000,1638665550,3650,3650,3650,3650,5
|
|
20230616,131900,1638647300,3655,3655,3655,3650,137
|
|
20230616,131800,1638147210,3655,3655,3655,3655,8
|
|
20230616,131700,1638117970,3655,3655,3655,3655,704
|
|
20230616,131600,1635544850,3640,3645,3645,3640,25
|
|
20230616,131500,1635453735,3645,3645,3645,3645,1059
|
|
20230616,131400,1631593680,3655,3650,3655,3650,353
|
|
20230616,131300,1630305170,3650,3650,3650,3650,59
|
|
20230616,131200,1630089820,3645,3645,3645,3645,285
|
|
20230616,131100,1629050995,3650,3645,3650,3645,56
|
|
20230616,131000,1628846865,3645,3650,3650,3645,1218
|
|
20230616,130900,1624406255,3650,3650,3650,3650,1793
|
|
20230616,130800,1617861805,3650,3650,3650,3645,491
|
|
20230616,130700,1616070315,3650,3650,3650,3650,1
|
|
20230616,130600,1616066665,3650,3655,3655,3650,129
|
|
20230616,130500,1615595765,3650,3650,3650,3650,297
|
|
20230616,130400,1614511715,3650,3655,3655,3645,370
|
|
20230616,130300,1613160805,3655,3655,3655,3640,2121
|
|
20230616,130200,1605426535,3655,3655,3655,3650,260
|
|
20230616,130100,1604476285,3655,3650,3655,3650,433
|
|
20230616,130000,1602895630,3650,3645,3650,3645,593
|
|
20230616,125900,1600732995,3650,3655,3655,3650,138
|
|
20230616,125800,1600229245,3655,3655,3655,3655,30
|
|
20230616,125700,1600119595,3655,3655,3655,3655,20
|
|
20230616,125600,1600046495,3645,3650,3650,3645,2200
|
|
20230616,125500,1592025160,3650,3650,3650,3645,1205
|
|
20230616,125400,1587627060,3640,3645,3645,3640,2215
|
|
20230616,125300,1579555110,3645,3645,3645,3645,1
|
|
20230616,125200,1579551465,3645,3650,3650,3645,302
|
|
20230616,125100,1578449670,3650,3650,3650,3650,100
|
|
20230616,125000,1578084670,3655,3655,3655,3655,10
|
|
20230616,124900,1578048120,3655,3655,3655,3655,1
|
|
20230616,124800,1578044465,3650,3650,3650,3650,648
|
|
20230616,124700,1575679265,3650,3650,3650,3645,243
|
|
20230616,124600,1574792320,3650,3650,3650,3645,1033
|
|
20230616,124500,1571025120,3650,3650,3655,3650,119
|
|
20230616,124400,1570590255,3650,3655,3655,3650,84
|
|
20230616,124300,1570283450,3655,3650,3655,3650,7
|
|
20230616,124200,1570257885,3650,3650,3650,3650,865
|
|
20230616,124100,1567100635,3655,3650,3655,3650,189
|
|
20230616,124000,1566410765,3655,3655,3655,3655,4
|
|
20230616,123900,1566396145,3655,3655,3660,3650,4777
|
|
20230616,123800,1548934415,3660,3670,3670,3660,13
|
|
20230616,123700,1548886825,3660,3660,3665,3655,499
|
|
20230616,123600,1547060175,3655,3655,3665,3655,1122
|
|
20230616,123500,1542955210,3650,3655,3655,3650,62
|
|
20230616,123400,1542728700,3655,3655,3655,3655,44
|
|
20230616,123300,1542567880,3655,3655,3655,3655,8
|
|
20230616,123200,1542538640,3645,3645,3645,3645,130
|
|
20230616,123100,1542064790,3645,3645,3645,3645,500
|
|
20230616,123000,1540242290,3650,3640,3650,3640,1608
|
|
20230616,122900,1534373285,3645,3645,3645,3645,0
|
|
20230616,122800,1534373285,3645,3645,3645,3640,1422
|
|
20230616,122700,1529195095,3645,3645,3650,3640,1123
|
|
20230616,122600,1525096780,3645,3645,3645,3645,160
|
|
20230616,122500,1524513580,3645,3640,3645,3640,17
|
|
20230616,122400,1524451695,3640,3640,3645,3640,1065
|
|
20230616,122300,1520574845,3645,3645,3645,3640,2391
|
|
20230616,122200,1511870715,3640,3635,3640,3635,3115
|
|
20230616,122100,1500537825,3635,3635,3635,3635,349
|
|
20230616,122000,1499269210,3640,3640,3640,3640,3
|
|
20230616,121900,1499258290,3635,3635,3640,3635,93
|
|
20230616,121800,1498920060,3635,3635,3635,3635,0
|
|
20230616,121700,1498920060,3635,3635,3635,3635,1230
|
|
20230616,121600,1494449010,3630,3630,3630,3630,2005
|
|
20230616,121500,1487170860,3630,3645,3645,3630,492
|
|
20230616,121400,1485384730,3630,3630,3630,3630,20
|
|
20230616,121300,1485312130,3630,3630,3630,3630,0
|
|
20230616,121200,1485312130,3630,3630,3630,3620,4419
|
|
20230616,121100,1469298545,3630,3630,3630,3630,100
|
|
20230616,121000,1468935545,3630,3645,3645,3630,10
|
|
20230616,120900,1468899230,3645,3645,3645,3620,30100
|
|
20230616,120800,1359514430,3645,3650,3650,3645,901
|
|
20230616,120700,1356230280,3645,3640,3645,3640,77
|
|
20230616,120600,1355949915,3640,3645,3645,3640,946
|
|
20230616,120500,1352506175,3645,3645,3650,3645,1388
|
|
20230616,120400,1347446825,3650,3665,3665,3650,157
|
|
20230616,120300,1346873275,3665,3650,3665,3630,21551
|
|
20230616,120200,1268484305,3650,3650,3650,3650,500
|
|
20230616,120100,1266659305,3650,3650,3650,3650,151
|
|
20230616,120000,1266108155,3650,3655,3655,3650,3864
|
|
20230616,115900,1252000325,3655,3655,3655,3655,82
|
|
20230616,115800,1251700615,3655,3655,3655,3655,2100
|
|
20230616,115700,1244025115,3660,3655,3660,3655,2275
|
|
20230616,115600,1235703615,3655,3655,3655,3655,1000
|
|
20230616,115500,1232048615,3660,3650,3660,3650,970
|
|
20230616,115400,1228508045,3650,3650,3650,3645,561
|
|
20230616,115300,1226460445,3650,3655,3655,3650,2659
|
|
20230616,115200,1216752900,3655,3655,3655,3655,0
|
|
20230616,115100,1216752900,3655,3655,3660,3655,275
|
|
20230616,115000,1215747275,3655,3655,3655,3655,326
|
|
20230616,114900,1214555745,3655,3660,3660,3655,160
|
|
20230616,114800,1213970645,3655,3655,3655,3655,0
|
|
20230616,114700,1213970645,3655,3660,3660,3655,2138
|
|
20230616,114600,1206155940,3660,3660,3660,3660,105
|
|
20230616,114500,1205771640,3655,3655,3655,3655,3070
|
|
20230616,114400,1194550790,3645,3645,3645,3645,0
|
|
20230616,114300,1194550790,3645,3650,3655,3645,2452
|
|
20230616,114200,1185601775,3650,3655,3655,3650,101
|
|
20230616,114100,1185232625,3655,3655,3655,3655,211
|
|
20230616,114000,1184461420,3655,3645,3655,3645,62
|
|
20230616,113900,1184235360,3645,3645,3650,3645,1406
|
|
20230616,113800,1179110485,3645,3650,3650,3645,26
|
|
20230616,113700,1179015705,3660,3660,3660,3650,36
|
|
20230616,113600,1178883955,3640,3660,3660,3640,262
|
|
20230616,113500,1177929220,3660,3660,3660,3660,465
|
|
20230616,113400,1176227320,3635,3645,3645,3635,8079
|
|
20230616,113300,1146824150,3645,3655,3660,3645,9958
|
|
20230616,113200,1110471325,3660,3665,3670,3660,5237
|
|
20230616,113100,1091297670,3665,3665,3665,3665,300
|
|
20230616,113000,1090198170,3665,3675,3675,3665,139
|
|
20230616,112900,1089688715,3675,3665,3675,3665,119
|
|
20230616,112800,1089251930,3665,3665,3665,3665,345
|
|
20230616,112700,1087987505,3665,3665,3665,3660,232
|
|
20230616,112600,1087137550,3660,3665,3665,3660,883
|
|
20230616,112500,1083905755,3665,3665,3665,3660,381
|
|
20230616,112400,1082510365,3665,3660,3665,3660,782
|
|
20230616,112300,1079645435,3660,3660,3665,3660,547
|
|
20230616,112200,1077642780,3660,3665,3665,3660,837
|
|
20230616,112100,1074577875,3665,3665,3665,3660,1064
|
|
20230616,112000,1070678665,3660,3670,3670,3660,79
|
|
20230616,111900,1070389490,3660,3665,3675,3660,1207
|
|
20230616,111800,1065970015,3665,3660,3665,3660,737
|
|
20230616,111700,1063272545,3660,3670,3670,3660,2373
|
|
20230616,111600,1054577095,3670,3665,3675,3665,431
|
|
20230616,111500,1052996370,3665,3675,3675,3665,6725
|
|
20230616,111400,1028315705,3675,3680,3680,3675,3798
|
|
20230616,111300,1014358005,3680,3680,3680,3680,150
|
|
20230616,111200,1013806005,3680,3685,3685,3680,978
|
|
20230616,111100,1010206960,3685,3685,3685,3685,19
|
|
20230616,111000,1010136945,3685,3685,3685,3680,3078
|
|
20230616,110900,998803705,3685,3690,3690,3685,1050
|
|
20230616,110800,994933530,3690,3690,3690,3690,1348
|
|
20230616,110700,989959410,3690,3700,3700,3690,1955
|
|
20230616,110600,982737060,3700,3700,3700,3700,4139
|
|
20230616,110500,967422760,3700,3705,3705,3700,2999
|
|
20230616,110400,956326350,3705,3710,3710,3700,642
|
|
20230616,110300,953948280,3710,3710,3710,3710,2210
|
|
20230616,110200,945749180,3715,3715,3715,3710,682
|
|
20230616,110100,943218245,3710,3710,3710,3710,0
|
|
20230616,110000,943218245,3710,3705,3710,3705,1425
|
|
20230616,105900,937936060,3705,3705,3705,3705,361
|
|
20230616,105800,936598555,3705,3710,3710,3705,883
|
|
20230616,105700,933326940,3710,3710,3710,3705,30
|
|
20230616,105600,933215680,3705,3715,3715,3705,1516
|
|
20230616,105500,927591850,3715,3710,3715,3710,345
|
|
20230616,105400,926311890,3710,3715,3715,3710,300
|
|
20230616,105300,925198590,3715,3725,3725,3715,1092
|
|
20230616,105200,921141790,3730,3730,3730,3720,235
|
|
20230616,105100,920267315,3730,3725,3730,3725,183
|
|
20230616,105000,919585540,3730,3725,3730,3720,16
|
|
20230616,104900,919525940,3730,3730,3730,3725,714
|
|
20230616,104800,916864080,3730,3730,3730,3725,112
|
|
20230616,104700,916446370,3735,3735,3735,3735,202
|
|
20230616,104600,915691900,3735,3720,3735,3720,7201
|
|
20230616,104500,888807425,3720,3715,3720,3715,579
|
|
20230616,104400,886656435,3715,3715,3715,3715,37
|
|
20230616,104300,886518980,3720,3715,3720,3715,29
|
|
20230616,104200,886411235,3710,3725,3725,3710,983
|
|
20230616,104100,882761960,3720,3725,3730,3720,190
|
|
20230616,104000,882054600,3730,3710,3730,3710,913
|
|
20230616,103900,878667210,3705,3710,3710,3705,4401
|
|
20230616,103800,862358175,3710,3710,3710,3710,1560
|
|
20230616,103700,856570575,3715,3715,3715,3715,951
|
|
20230616,103600,853037610,3715,3725,3725,3715,2320
|
|
20230616,103500,844413210,3725,3720,3725,3720,61
|
|
20230616,103400,844186240,3730,3730,3730,3725,454
|
|
20230616,103300,842495035,3730,3730,3730,3730,319
|
|
20230616,103200,841305165,3740,3740,3740,3740,0
|
|
20230616,103100,841305165,3740,3740,3740,3730,879
|
|
20230616,103000,838018045,3730,3735,3740,3730,1445
|
|
20230616,102900,832614520,3735,3735,3735,3735,56
|
|
20230616,102800,832405360,3730,3740,3745,3730,1884
|
|
20230616,102700,825366790,3745,3745,3745,3745,721
|
|
20230616,102600,822666645,3745,3745,3745,3740,525
|
|
20230616,102500,820700540,3745,3740,3745,3735,2765
|
|
20230616,102400,810355645,3735,3735,3740,3735,270
|
|
20230616,102300,809346995,3735,3740,3740,3735,442
|
|
20230616,102200,807695930,3740,3740,3740,3740,51
|
|
20230616,102100,807505190,3735,3735,3745,3735,1509
|
|
20230616,102000,801862520,3740,3720,3740,3720,14405
|
|
20230616,101900,748143505,3715,3720,3720,3715,468
|
|
20230616,101800,746404875,3715,3715,3715,3715,102
|
|
20230616,101700,746025945,3715,3720,3720,3715,206
|
|
20230616,101600,745259655,3720,3725,3725,3720,972
|
|
20230616,101500,741641310,3725,3720,3725,3720,609
|
|
20230616,101400,739375820,3720,3725,3725,3720,682
|
|
20230616,101300,736838720,3725,3725,3725,3725,1
|
|
20230616,101200,736834995,3720,3720,3720,3720,5
|
|
20230616,101100,736816395,3725,3725,3725,3720,457
|
|
20230616,101000,735114075,3720,3720,3720,3720,226
|
|
20230616,100900,734273355,3715,3715,3715,3715,494
|
|
20230616,100800,732438145,3720,3715,3720,3715,1129
|
|
20230616,100700,728242955,3720,3720,3720,3720,171
|
|
20230616,100600,727606835,3725,3720,3725,3720,8
|
|
20230616,100500,727577055,3720,3725,3725,3720,544
|
|
20230616,100400,725553155,3725,3720,3725,3720,14
|
|
20230616,100300,725501025,3720,3720,3720,3720,90
|
|
20230616,100200,725166225,3720,3720,3725,3720,2006
|
|
20230616,100100,717703880,3720,3720,3720,3720,100
|
|
20230616,100000,717331880,3720,3725,3725,3720,336
|
|
20230616,095900,716081310,3720,3720,3720,3720,1305
|
|
20230616,095800,711226710,3720,3720,3720,3720,30
|
|
20230616,095700,711115110,3725,3725,3725,3720,660
|
|
20230616,095600,708656845,3725,3725,3725,3725,337
|
|
20230616,095500,707401520,3725,3725,3725,3725,1662
|
|
20230616,095400,701210570,3725,3725,3725,3725,6
|
|
20230616,095300,701188220,3720,3720,3720,3720,317
|
|
20230616,095200,700008980,3720,3720,3720,3720,694
|
|
20230616,095100,697427300,3720,3720,3720,3720,2104
|
|
20230616,095000,689600420,3720,3720,3720,3715,341
|
|
20230616,094900,688331945,3710,3710,3710,3710,2
|
|
20230616,094800,688324525,3730,3710,3730,3705,3154
|
|
20230616,094700,676623565,3710,3730,3730,3710,28
|
|
20230616,094600,676519615,3730,3705,3730,3705,5363
|
|
20230616,094500,656557340,3705,3705,3710,3705,1076
|
|
20230616,094400,652570755,3705,3705,3705,3705,744
|
|
20230616,094300,649814235,3710,3710,3710,3710,536
|
|
20230616,094200,647825675,3710,3710,3710,3710,300
|
|
20230616,094100,646712675,3710,3715,3715,3710,5355
|
|
20230616,094000,626843600,3715,3715,3715,3710,314
|
|
20230616,093900,625678130,3715,3715,3715,3715,1
|
|
20230616,093800,625674415,3710,3715,3715,3710,555
|
|
20230616,093700,623613070,3715,3715,3715,3715,1366
|
|
20230616,093600,618538380,3715,3720,3720,3715,810
|
|
20230616,093500,615529180,3720,3720,3720,3715,1897
|
|
20230616,093400,608477180,3720,3720,3720,3715,364
|
|
20230616,093300,607124500,3720,3725,3725,3720,1962
|
|
20230616,093200,599824550,3720,3725,3725,3720,286
|
|
20230616,093100,598759425,3720,3720,3720,3720,4189
|
|
20230616,093000,583176345,3720,3725,3725,3720,1858
|
|
20230616,092900,576256545,3725,3725,3730,3725,628
|
|
20230616,092800,573917095,3730,3730,3735,3730,2065
|
|
20230616,092700,566204525,3735,3715,3735,3715,13218
|
|
20230616,092600,516976300,3710,3710,3710,3710,2162
|
|
20230616,092500,508955280,3705,3705,3705,3705,1250
|
|
20230616,092400,504324030,3725,3720,3725,3700,1804
|
|
20230616,092300,497628150,3700,3705,3720,3695,2362
|
|
20230616,092200,488874190,3705,3710,3720,3700,8513
|
|
20230616,092100,457346705,3710,3720,3725,3710,6146
|
|
20230616,092000,434514800,3725,3730,3730,3725,1954
|
|
20230616,091900,427233240,3730,3730,3730,3730,4918
|
|
20230616,091800,408889100,3730,3730,3735,3730,1153
|
|
20230616,091700,404587510,3730,3730,3735,3725,6254
|
|
20230616,091600,381262585,3730,3740,3745,3725,4773
|
|
20230616,091500,363421925,3745,3750,3750,3720,5127
|
|
20230616,091400,344310155,3755,3750,3755,3745,2490
|
|
20230616,091300,334974085,3750,3735,3750,3735,20994
|
|
20230616,091200,256352315,3730,3720,3730,3720,4520
|
|
20230616,091100,239517070,3720,3720,3720,3715,1636
|
|
20230616,091000,233433180,3715,3710,3720,3710,4006
|
|
20230616,090900,218539020,3710,3720,3720,3710,3723
|
|
20230616,090800,204699680,3720,3710,3720,3710,4006
|
|
20230616,090700,189800940,3715,3695,3715,3695,7579
|
|
20230616,090600,161737375,3695,3670,3695,3670,36
|
|
20230616,090500,161604730,3670,3660,3670,3655,6164
|
|
20230616,090400,138994130,3660,3625,3665,3625,5528
|
|
20230616,090300,118747780,3625,3630,3670,3620,5402
|
|
20230616,090200,99045170,3630,3615,3650,3605,11855
|
|
20230616,090100,56134200,3620,3645,3645,3620,1800
|
|
20230616,090000,49605035,3630,3650,3655,3630,13505
|