581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183800,1866636035,3350,3350,3350,3350,33270
|
|
20230622,183700,1866636035,3350,3350,3350,3350,0
|
|
20230622,183600,1866636035,3350,3350,3350,3350,0
|
|
20230622,183500,1866636035,3350,3350,3350,3350,0
|
|
20230622,183400,1866636035,3350,3350,3350,3350,0
|
|
20230622,183300,1866636035,3350,3350,3350,3350,0
|
|
20230622,183200,1866636035,3350,3350,3350,3350,0
|
|
20230622,183100,1866636035,3350,3350,3350,3350,0
|
|
20230622,183000,1866636035,3350,3350,3350,3350,0
|
|
20230622,182900,1866636035,3350,3350,3350,3350,0
|
|
20230622,182800,1866636035,3350,3350,3350,3350,0
|
|
20230622,182700,1866636035,3350,3350,3350,3350,0
|
|
20230622,182600,1866636035,3350,3350,3350,3350,0
|
|
20230622,182500,1866636035,3350,3350,3350,3350,0
|
|
20230622,182400,1866636035,3350,3350,3350,3350,0
|
|
20230622,182300,1866636035,3350,3350,3350,3350,0
|
|
20230622,182200,1866636035,3350,3350,3350,3350,0
|
|
20230622,182100,1866636035,3350,3350,3350,3350,0
|
|
20230622,182000,1866636035,3350,3350,3350,3350,0
|
|
20230622,181900,1866636035,3350,3350,3350,3350,0
|
|
20230622,181800,1866636035,3350,3350,3350,3350,0
|
|
20230622,181700,1866636035,3350,3350,3350,3350,0
|
|
20230622,181600,1866636035,3350,3350,3350,3350,0
|
|
20230622,181500,1866636035,3350,3350,3350,3350,0
|
|
20230622,181400,1866636035,3350,3350,3350,3350,0
|
|
20230622,181300,1866636035,3350,3350,3350,3350,0
|
|
20230622,181200,1866636035,3350,3350,3350,3350,0
|
|
20230622,181100,1866636035,3350,3350,3350,3350,0
|
|
20230622,181000,1866636035,3350,3350,3350,3350,0
|
|
20230622,180900,1866636035,3350,3350,3350,3350,0
|
|
20230622,180800,1866636035,3350,3350,3350,3350,33270
|
|
20230622,180700,1866636035,3350,3350,3350,3350,0
|
|
20230622,180600,1866636035,3350,3350,3350,3350,0
|
|
20230622,180500,1866636035,3350,3350,3350,3350,0
|
|
20230622,180400,1866636035,3350,3350,3350,3350,0
|
|
20230622,180300,1866636035,3350,3350,3350,3350,0
|
|
20230622,180200,1866636035,3350,3350,3350,3350,0
|
|
20230622,180100,1866636035,3350,3350,3350,3350,0
|
|
20230622,180000,1866636035,3350,3350,3350,3350,0
|
|
20230622,175900,1866636035,3350,3350,3350,3350,0
|
|
20230622,175800,1866636035,3350,3350,3350,3350,0
|
|
20230622,175700,1866636035,3350,3350,3350,3350,0
|
|
20230622,175600,1866636035,3350,3350,3350,3350,0
|
|
20230622,175500,1866636035,3350,3350,3350,3350,0
|
|
20230622,175400,1866636035,3350,3350,3350,3350,0
|
|
20230622,175300,1866636035,3350,3350,3350,3350,0
|
|
20230622,175200,1866636035,3350,3350,3350,3350,0
|
|
20230622,175100,1866636035,3350,3350,3350,3350,0
|
|
20230622,175000,1866636035,3350,3350,3350,3350,0
|
|
20230622,174900,1866636035,3350,3350,3350,3350,0
|
|
20230622,174800,1866636035,3350,3350,3350,3350,0
|
|
20230622,174700,1866636035,3350,3350,3350,3350,0
|
|
20230622,174600,1866636035,3350,3350,3350,3350,0
|
|
20230622,174500,1866636035,3350,3350,3350,3350,0
|
|
20230622,174400,1866636035,3350,3350,3350,3350,0
|
|
20230622,174300,1866636035,3350,3350,3350,3350,0
|
|
20230622,174200,1866636035,3350,3350,3350,3350,0
|
|
20230622,174100,1866636035,3350,3350,3350,3350,0
|
|
20230622,174000,1866636035,3350,3350,3350,3350,0
|
|
20230622,173900,1866636035,3350,3350,3350,3350,0
|
|
20230622,173800,1866636035,3350,3350,3350,3350,33270
|
|
20230622,173700,1866636035,3350,3350,3350,3350,0
|
|
20230622,173600,1866636035,3350,3350,3350,3350,0
|
|
20230622,173500,1866636035,3350,3350,3350,3350,0
|
|
20230622,173400,1866636035,3350,3350,3350,3350,0
|
|
20230622,173300,1866636035,3350,3350,3350,3350,0
|
|
20230622,173200,1866636035,3350,3350,3350,3350,0
|
|
20230622,173100,1866636035,3350,3350,3350,3350,0
|
|
20230622,173000,1866636035,3350,3350,3350,3350,0
|
|
20230622,172900,1866636035,3350,3350,3350,3350,0
|
|
20230622,172800,1866636035,3350,3350,3350,3350,0
|
|
20230622,172700,1866636035,3350,3350,3350,3350,0
|
|
20230622,172600,1866636035,3350,3350,3350,3350,0
|
|
20230622,172500,1866636035,3350,3350,3350,3350,0
|
|
20230622,172400,1866636035,3350,3350,3350,3350,0
|
|
20230622,172300,1866636035,3350,3350,3350,3350,0
|
|
20230622,172200,1866636035,3350,3350,3350,3350,0
|
|
20230622,172100,1866636035,3350,3350,3350,3350,0
|
|
20230622,172000,1866636035,3350,3350,3350,3350,0
|
|
20230622,171900,1866636035,3350,3350,3350,3350,0
|
|
20230622,171800,1866636035,3350,3350,3350,3350,0
|
|
20230622,171700,1866636035,3350,3350,3350,3350,0
|
|
20230622,171600,1866636035,3350,3350,3350,3350,0
|
|
20230622,171500,1866636035,3350,3350,3350,3350,0
|
|
20230622,171400,1866636035,3350,3350,3350,3350,0
|
|
20230622,171300,1866636035,3350,3350,3350,3350,0
|
|
20230622,171200,1866636035,3350,3350,3350,3350,0
|
|
20230622,171100,1866636035,3350,3350,3350,3350,0
|
|
20230622,171000,1866636035,3350,3350,3350,3350,0
|
|
20230622,170900,1866636035,3350,3350,3350,3350,0
|
|
20230622,170800,1866636035,3350,3350,3350,3350,33270
|
|
20230622,170700,1866636035,3350,3350,3350,3350,0
|
|
20230622,170600,1866636035,3350,3350,3350,3350,0
|
|
20230622,170500,1866636035,3350,3350,3350,3350,0
|
|
20230622,170400,1866636035,3350,3350,3350,3350,0
|
|
20230622,170300,1866636035,3350,3350,3350,3350,0
|
|
20230622,170200,1866636035,3350,3350,3350,3350,0
|
|
20230622,170100,1866636035,3350,3350,3350,3350,0
|
|
20230622,170000,1866636035,3350,3350,3350,3350,0
|
|
20230622,165900,1866636035,3350,3350,3350,3350,0
|
|
20230622,165800,1866636035,3350,3350,3350,3350,0
|
|
20230622,165700,1866636035,3350,3350,3350,3350,0
|
|
20230622,165600,1866636035,3350,3350,3350,3350,0
|
|
20230622,165500,1866636035,3350,3350,3350,3350,0
|
|
20230622,165400,1866636035,3350,3350,3350,3350,0
|
|
20230622,165300,1866636035,3350,3350,3350,3350,0
|
|
20230622,165200,1866636035,3350,3350,3350,3350,0
|
|
20230622,165100,1866636035,3350,3350,3350,3350,0
|
|
20230622,165000,1866636035,3350,3350,3350,3350,0
|
|
20230622,164900,1866636035,3350,3350,3350,3350,0
|
|
20230622,164800,1866636035,3350,3350,3350,3350,0
|
|
20230622,164700,1866636035,3350,3350,3350,3350,0
|
|
20230622,164600,1866636035,3350,3350,3350,3350,0
|
|
20230622,164500,1866636035,3350,3350,3350,3350,0
|
|
20230622,164400,1866636035,3350,3350,3350,3350,0
|
|
20230622,164300,1866636035,3350,3350,3350,3350,0
|
|
20230622,164200,1866636035,3350,3350,3350,3350,0
|
|
20230622,164100,1866636035,3350,3350,3350,3350,0
|
|
20230622,164000,1866636035,3350,3350,3350,3350,0
|
|
20230622,163900,1866636035,3350,3350,3350,3350,0
|
|
20230622,163800,1866636035,3350,3350,3350,3350,33270
|
|
20230622,163700,1866636035,3350,3350,3350,3350,0
|
|
20230622,163600,1866636035,3350,3350,3350,3350,0
|
|
20230622,163500,1866636035,3350,3350,3350,3350,0
|
|
20230622,163400,1866636035,3350,3350,3350,3350,0
|
|
20230622,163300,1866636035,3350,3350,3350,3350,0
|
|
20230622,163200,1866636035,3350,3350,3350,3350,0
|
|
20230622,163100,1866636035,3350,3350,3350,3350,0
|
|
20230622,163000,1866636035,3350,3350,3350,3350,0
|
|
20230622,162900,1866636035,3350,3350,3350,3350,0
|
|
20230622,162800,1866636035,3350,3350,3350,3350,0
|
|
20230622,162700,1866636035,3350,3350,3350,3350,0
|
|
20230622,162600,1866636035,3350,3350,3350,3350,0
|
|
20230622,162500,1866636035,3350,3350,3350,3350,0
|
|
20230622,162400,1866636035,3350,3350,3350,3350,0
|
|
20230622,162300,1866636035,3350,3350,3350,3350,0
|
|
20230622,162200,1866636035,3350,3350,3350,3350,0
|
|
20230622,162100,1866636035,3350,3350,3350,3350,0
|
|
20230622,162000,1866636035,3350,3350,3350,3350,0
|
|
20230622,161900,1866636035,3350,3350,3350,3350,0
|
|
20230622,161800,1866636035,3350,3350,3350,3350,0
|
|
20230622,161700,1866636035,3350,3350,3350,3350,0
|
|
20230622,161600,1866636035,3350,3350,3350,3350,0
|
|
20230622,161500,1866636035,3350,3350,3350,3350,0
|
|
20230622,161400,1866636035,3350,3350,3350,3350,0
|
|
20230622,161300,1866636035,3350,3350,3350,3350,0
|
|
20230622,161200,1866636035,3350,3350,3350,3350,0
|
|
20230622,161100,1866636035,3350,3350,3350,3350,0
|
|
20230622,161000,1866636035,3350,3350,3350,3350,0
|
|
20230622,160900,1866636035,3350,3350,3350,3350,0
|
|
20230622,160800,1866636035,3350,3350,3350,3350,33270
|
|
20230622,160700,1866636035,3350,3350,3350,3350,0
|
|
20230622,160600,1866636035,3350,3350,3350,3350,0
|
|
20230622,160500,1866636035,3350,3350,3350,3350,0
|
|
20230622,160400,1866636035,3350,3350,3350,3350,0
|
|
20230622,160300,1866636035,3350,3350,3350,3350,0
|
|
20230622,160200,1866636035,3350,3350,3350,3350,0
|
|
20230622,160100,1866636035,3350,3350,3350,3350,0
|
|
20230622,160000,1866636035,3350,3350,3350,3350,0
|
|
20230622,155900,1866636035,3350,3350,3350,3350,0
|
|
20230622,155800,1866636035,3350,3350,3350,3350,0
|
|
20230622,155700,1866636035,3350,3350,3350,3350,0
|
|
20230622,155600,1866636035,3350,3350,3350,3350,0
|
|
20230622,155500,1866636035,3350,3350,3350,3350,0
|
|
20230622,155400,1866636035,3350,3350,3350,3350,0
|
|
20230622,155300,1866636035,3350,3350,3350,3350,0
|
|
20230622,155200,1866636035,3350,3350,3350,3350,0
|
|
20230622,155100,1866636035,3350,3350,3350,3350,0
|
|
20230622,155000,1866636035,3350,3350,3350,3350,0
|
|
20230622,154900,1866636035,3350,3350,3350,3350,0
|
|
20230622,154800,1866636035,3350,3350,3350,3350,0
|
|
20230622,154700,1866636035,3350,3350,3350,3350,0
|
|
20230622,154600,1866636035,3350,3350,3350,3350,0
|
|
20230622,154500,1866636035,3350,3350,3350,3350,0
|
|
20230622,154400,1866636035,3350,3350,3350,3350,0
|
|
20230622,154300,1866636035,3350,3350,3350,3350,0
|
|
20230622,154200,1866636035,3350,3350,3350,3350,0
|
|
20230622,154100,1866636035,3350,3350,3350,3350,0
|
|
20230622,154000,1866636035,3350,3350,3350,3350,0
|
|
20230622,153900,1866636035,3350,3350,3350,3350,0
|
|
20230622,153800,1866636035,3350,3350,3350,3350,33270
|
|
20230622,153700,1866636035,3350,3350,3350,3350,0
|
|
20230622,153600,1866636035,3350,3350,3350,3350,0
|
|
20230622,153500,1866636035,3350,3350,3350,3350,0
|
|
20230622,153400,1866636035,3350,3350,3350,3350,0
|
|
20230622,153300,1866636035,3350,3350,3350,3350,0
|
|
20230622,153200,1866636035,3350,3350,3350,3350,0
|
|
20230622,153100,1866636035,3350,3350,3350,3350,0
|
|
20230622,153000,1866636035,3350,3350,3350,3350,33270
|
|
20230622,152900,1755181535,3360,3360,3360,3360,0
|
|
20230622,152800,1755181535,3360,3360,3360,3360,0
|
|
20230622,152700,1755181535,3360,3360,3360,3360,0
|
|
20230622,152600,1755181535,3360,3360,3360,3360,0
|
|
20230622,152500,1755181535,3360,3360,3360,3360,0
|
|
20230622,152400,1755181535,3360,3360,3360,3360,0
|
|
20230622,152300,1755181535,3360,3360,3360,3360,0
|
|
20230622,152200,1755181535,3360,3360,3360,3360,0
|
|
20230622,152100,1755181535,3360,3360,3360,3360,0
|
|
20230622,152000,1755181535,3360,3360,3360,3360,0
|
|
20230622,151900,1755181535,3360,3360,3365,3360,411
|
|
20230622,151800,1753800525,3360,3360,3365,3360,4743
|
|
20230622,151700,1737863045,3360,3360,3360,3355,5837
|
|
20230622,151600,1718250875,3360,3365,3365,3360,1587
|
|
20230622,151500,1712911620,3365,3365,3365,3360,676
|
|
20230622,151400,1710637080,3360,3360,3365,3355,10755
|
|
20230622,151300,1674543395,3360,3365,3365,3360,12458
|
|
20230622,151200,1632680840,3365,3365,3365,3365,200
|
|
20230622,151100,1632007840,3365,3365,3365,3365,974
|
|
20230622,151000,1628730330,3365,3365,3365,3365,5391
|
|
20230622,150900,1610589615,3365,3370,3370,3365,3819
|
|
20230622,150800,1597738085,3370,3370,3370,3370,351
|
|
20230622,150700,1596555215,3370,3370,3370,3370,1081
|
|
20230622,150600,1592912245,3370,3370,3370,3370,500
|
|
20230622,150500,1591227245,3375,3375,3375,3370,143
|
|
20230622,150400,1590744700,3375,3370,3375,3370,318
|
|
20230622,150300,1589672875,3375,3375,3375,3375,130
|
|
20230622,150200,1589234125,3375,3375,3375,3375,0
|
|
20230622,150100,1589234125,3375,3375,3375,3375,470
|
|
20230622,150000,1587647875,3375,3370,3375,3370,103
|
|
20230622,145900,1587300500,3370,3370,3370,3370,410
|
|
20230622,145800,1585918800,3370,3370,3370,3370,395
|
|
20230622,145700,1584587650,3370,3370,3370,3370,201
|
|
20230622,145600,1583910280,3370,3365,3370,3365,623
|
|
20230622,145500,1581813770,3365,3370,3370,3365,2079
|
|
20230622,145400,1574817925,3370,3370,3370,3370,919
|
|
20230622,145300,1571720895,3365,3370,3370,3365,630
|
|
20230622,145200,1569597900,3370,3370,3370,3365,1543
|
|
20230622,145100,1564405140,3370,3370,3370,3370,191
|
|
20230622,145000,1563761470,3370,3370,3370,3370,3000
|
|
20230622,144900,1553651470,3375,3370,3375,3370,195
|
|
20230622,144800,1552994220,3370,3370,3370,3370,200
|
|
20230622,144700,1552320220,3365,3370,3375,3365,4475
|
|
20230622,144600,1537238530,3370,3370,3370,3370,30
|
|
20230622,144500,1537137430,3370,3370,3370,3370,298
|
|
20230622,144400,1536133170,3370,3375,3375,3370,100
|
|
20230622,144300,1535796120,3370,3370,3370,3370,0
|
|
20230622,144200,1535796120,3370,3380,3380,3370,4058
|
|
20230622,144100,1522100885,3380,3385,3385,3380,327
|
|
20230622,144000,1520994625,3385,3395,3395,3385,424
|
|
20230622,143900,1519559375,3390,3390,3390,3390,523
|
|
20230622,143800,1517786405,3380,3385,3385,3380,1811
|
|
20230622,143700,1511661535,3385,3385,3390,3385,1424
|
|
20230622,143600,1506841235,3385,3380,3385,3375,684
|
|
20230622,143500,1504528890,3375,3380,3380,3375,8
|
|
20230622,143400,1504501885,3375,3375,3375,3375,1232
|
|
20230622,143300,1500343885,3375,3375,3375,3375,4207
|
|
20230622,143200,1486145260,3375,3375,3375,3370,14
|
|
20230622,143100,1486098020,3375,3375,3375,3375,5
|
|
20230622,143000,1486081145,3375,3375,3375,3375,115
|
|
20230622,142900,1485693020,3375,3375,3375,3370,7198
|
|
20230622,142800,1461434330,3375,3375,3375,3370,85
|
|
20230622,142700,1461147870,3370,3375,3375,3370,570
|
|
20230622,142600,1459226855,3370,3370,3370,3370,0
|
|
20230622,142500,1459226855,3370,3390,3390,3370,49
|
|
20230622,142400,1459061515,3385,3385,3390,3385,203
|
|
20230622,142300,1458374110,3390,3380,3390,3370,305
|
|
20230622,142200,1457343200,3380,3370,3380,3370,71
|
|
20230622,142100,1457103730,3395,3395,3395,3395,2
|
|
20230622,142000,1457096940,3370,3380,3380,3370,6714
|
|
20230622,141900,1434470010,3395,3395,3395,3395,719
|
|
20230622,141800,1432029005,3395,3395,3395,3395,2712
|
|
20230622,141700,1422821765,3395,3395,3395,3395,232
|
|
20230622,141600,1422034125,3380,3380,3380,3380,0
|
|
20230622,141500,1422034125,3380,3380,3380,3380,1100
|
|
20230622,141400,1418316125,3380,3380,3380,3375,4600
|
|
20230622,141300,1402788265,3380,3380,3385,3380,900
|
|
20230622,141200,1399746165,3380,3380,3380,3380,804
|
|
20230622,141100,1397028645,3380,3380,3380,3380,0
|
|
20230622,141000,1397028645,3380,3380,3380,3380,164
|
|
20230622,140900,1396474325,3380,3375,3380,3375,575
|
|
20230622,140800,1394533200,3375,3375,3375,3375,16
|
|
20230622,140700,1394479200,3380,3380,3380,3380,0
|
|
20230622,140600,1394479200,3380,3380,3380,3375,114
|
|
20230622,140500,1394094430,3380,3380,3380,3375,491
|
|
20230622,140400,1392437190,3380,3380,3380,3380,116
|
|
20230622,140300,1392045110,3380,3380,3380,3370,3228
|
|
20230622,140200,1381159070,3380,3380,3380,3380,10
|
|
20230622,140100,1381125270,3380,3380,3380,3375,476
|
|
20230622,140000,1379516815,3380,3380,3380,3380,889
|
|
20230622,135900,1376511995,3380,3380,3380,3380,1
|
|
20230622,135800,1376508615,3380,3380,3380,3375,108
|
|
20230622,135700,1376143755,3380,3380,3380,3380,87
|
|
20230622,135600,1375849695,3380,3380,3380,3380,90
|
|
20230622,135500,1375545495,3380,3380,3380,3380,1
|
|
20230622,135400,1375542115,3375,3380,3380,3375,360
|
|
20230622,135300,1374326375,3380,3380,3380,3380,19
|
|
20230622,135200,1374262155,3380,3380,3385,3370,646
|
|
20230622,135100,1372083115,3385,3385,3385,3385,1
|
|
20230622,135000,1372079730,3380,3380,3380,3380,0
|
|
20230622,134900,1372079730,3380,3380,3380,3375,2004
|
|
20230622,134800,1365306220,3385,3380,3385,3380,1144
|
|
20230622,134700,1361438500,3380,3380,3380,3375,1260
|
|
20230622,134600,1357180420,3380,3380,3380,3380,11
|
|
20230622,134500,1357143240,3380,3375,3380,3375,1016
|
|
20230622,134400,1353714210,3375,3380,3380,3375,69
|
|
20230622,134300,1353481040,3380,3380,3380,3380,17
|
|
20230622,134200,1353423580,3380,3380,3380,3380,1
|
|
20230622,134100,1353420200,3375,3375,3375,3375,522
|
|
20230622,134000,1351658450,3375,3380,3380,3375,522
|
|
20230622,133900,1349896450,3380,3385,3385,3380,767
|
|
20230622,133800,1347303445,3385,3380,3385,3380,168
|
|
20230622,133700,1346734865,3385,3375,3385,3375,231
|
|
20230622,133600,1345952940,3375,3390,3390,3375,503
|
|
20230622,133500,1344252315,3380,3380,3380,3380,2000
|
|
20230622,133400,1337492315,3380,3375,3380,3375,4209
|
|
20230622,133300,1323276895,3380,3405,3405,3380,2486
|
|
20230622,133200,1314873885,3395,3410,3410,3395,9064
|
|
20230622,133100,1284057960,3415,3415,3415,3410,1448
|
|
20230622,133000,1279118980,3415,3415,3415,3415,1720
|
|
20230622,132900,1273245180,3425,3425,3435,3425,2394
|
|
20230622,132800,1265045570,3440,3420,3440,3420,6156
|
|
20230622,132700,1243927325,3415,3415,3420,3415,2099
|
|
20230622,132600,1236752770,3420,3380,3420,3375,21363
|
|
20230622,132500,1164215830,3375,3370,3380,3360,5004
|
|
20230622,132400,1147394775,3380,3365,3385,3365,8148
|
|
20230622,132300,1119838080,3365,3365,3365,3365,1020
|
|
20230622,132200,1116405780,3365,3365,3365,3365,300
|
|
20230622,132100,1115396280,3365,3365,3365,3365,100
|
|
20230622,132000,1115059780,3365,3370,3370,3365,1929
|
|
20230622,131900,1108562445,3370,3370,3370,3370,66
|
|
20230622,131800,1108340025,3370,3370,3370,3370,224
|
|
20230622,131700,1107585145,3370,3370,3370,3370,88
|
|
20230622,131600,1107288585,3365,3365,3365,3365,0
|
|
20230622,131500,1107288585,3365,3365,3365,3365,0
|
|
20230622,131400,1107288585,3365,3365,3365,3365,0
|
|
20230622,131300,1107288585,3365,3365,3365,3365,149
|
|
20230622,131200,1106787200,3365,3365,3365,3365,51
|
|
20230622,131100,1106615585,3365,3365,3365,3365,258
|
|
20230622,131000,1105747415,3365,3365,3365,3365,1429
|
|
20230622,130900,1100938830,3365,3365,3365,3365,98
|
|
20230622,130800,1100609060,3365,3365,3365,3365,185
|
|
20230622,130700,1099986535,3365,3365,3365,3365,15
|
|
20230622,130600,1099936060,3365,3365,3365,3365,11
|
|
20230622,130500,1099899045,3365,3365,3365,3365,208
|
|
20230622,130400,1099199125,3365,3365,3365,3365,0
|
|
20230622,130300,1099199125,3365,3360,3365,3360,151
|
|
20230622,130200,1098691760,3360,3360,3360,3360,0
|
|
20230622,130100,1098691760,3360,3365,3365,3360,85
|
|
20230622,130000,1098406005,3360,3360,3360,3360,265
|
|
20230622,125900,1097515605,3365,3365,3365,3365,2
|
|
20230622,125800,1097508875,3360,3360,3360,3360,105
|
|
20230622,125700,1097156075,3360,3360,3370,3360,2326
|
|
20230622,125600,1089327025,3365,3365,3365,3360,209
|
|
20230622,125500,1088624170,3365,3365,3365,3365,131
|
|
20230622,125400,1088183355,3365,3365,3365,3365,0
|
|
20230622,125300,1088183355,3365,3360,3365,3360,172
|
|
20230622,125200,1087604595,3360,3355,3360,3355,7709
|
|
20230622,125100,1061740800,3355,3360,3360,3355,403
|
|
20230622,125000,1060387645,3360,3360,3360,3360,834
|
|
20230622,124900,1057585405,3360,3365,3365,3360,3964
|
|
20230622,124800,1044266360,3365,3365,3365,3365,16
|
|
20230622,124700,1044212520,3360,3360,3360,3360,227
|
|
20230622,124600,1043449800,3360,3360,3360,3360,249
|
|
20230622,124500,1042613160,3360,3360,3360,3360,296
|
|
20230622,124400,1041618600,3370,3360,3370,3360,514
|
|
20230622,124300,1039891440,3360,3365,3365,3360,601
|
|
20230622,124200,1037871580,3365,3365,3365,3365,261
|
|
20230622,124100,1036993315,3365,3365,3365,3360,159
|
|
20230622,124000,1036458285,3365,3365,3365,3365,15
|
|
20230622,123900,1036407810,3365,3360,3365,3360,231
|
|
20230622,123800,1035631645,3370,3360,3370,3360,1235
|
|
20230622,123700,1031472390,3360,3360,3360,3360,245
|
|
20230622,123600,1030649190,3360,3360,3360,3360,1477
|
|
20230622,123500,1025686470,3360,3360,3360,3355,653
|
|
20230622,123400,1023494355,3360,3360,3360,3355,356
|
|
20230622,123300,1022298275,3360,3360,3370,3360,8770
|
|
20230622,123200,992831015,3360,3370,3370,3360,8269
|
|
20230622,123100,965018015,3370,3365,3370,3365,47
|
|
20230622,123000,964859630,3370,3365,3370,3365,210
|
|
20230622,122900,964152230,3365,3365,3365,3365,400
|
|
20230622,122800,962806230,3365,3370,3375,3365,2600
|
|
20230622,122700,954045230,3375,3375,3375,3375,75
|
|
20230622,122600,953792105,3375,3375,3375,3375,51
|
|
20230622,122500,953619980,3375,3375,3375,3375,1
|
|
20230622,122400,953616605,3375,3375,3375,3375,104
|
|
20230622,122300,953265605,3370,3370,3370,3370,692
|
|
20230622,122200,950933565,3370,3370,3370,3370,50
|
|
20230622,122100,950765065,3370,3370,3370,3370,432
|
|
20230622,122000,949309225,3375,3375,3375,3375,62
|
|
20230622,121900,949099975,3375,3375,3375,3375,35
|
|
20230622,121800,948981850,3375,3370,3375,3370,401
|
|
20230622,121700,947629480,3370,3375,3375,3370,1101
|
|
20230622,121600,943918605,3375,3380,3380,3375,1611
|
|
20230622,121500,938481425,3375,3375,3375,3375,0
|
|
20230622,121400,938481425,3375,3375,3380,3370,2145
|
|
20230622,121300,931244530,3375,3375,3375,3375,108
|
|
20230622,121200,930880030,3370,3370,3370,3370,0
|
|
20230622,121100,930880030,3370,3375,3375,3370,2500
|
|
20230622,121000,922450390,3400,3380,3400,3375,202
|
|
20230622,120900,921768145,3395,3395,3395,3395,1
|
|
20230622,120800,921764750,3395,3395,3395,3395,1
|
|
20230622,120700,921761355,3400,3375,3400,3370,641
|
|
20230622,120600,919600140,3410,3390,3410,3390,1130
|
|
20230622,120500,915751825,3375,3380,3380,3375,53
|
|
20230622,120400,915572935,3370,3370,3370,3370,27
|
|
20230622,120300,915481945,3370,3370,3370,3370,28
|
|
20230622,120200,915387585,3400,3380,3400,3380,5
|
|
20230622,120100,915370605,3370,3370,3370,3370,15
|
|
20230622,120000,915320055,3370,3370,3370,3370,0
|
|
20230622,115900,915320055,3370,3370,3370,3370,0
|
|
20230622,115800,915320055,3370,3370,3370,3370,1
|
|
20230622,115700,915316685,3380,3380,3380,3380,2
|
|
20230622,115600,915309925,3380,3380,3380,3380,40
|
|
20230622,115500,915174725,3370,3375,3375,3370,515
|
|
20230622,115400,913439160,3370,3370,3370,3370,200
|
|
20230622,115300,912765160,3370,3375,3375,3370,761
|
|
20230622,115200,910199590,3375,3380,3380,3375,101
|
|
20230622,115100,909858710,3365,3375,3375,3365,5550
|
|
20230622,115000,891171935,3375,3380,3380,3375,289
|
|
20230622,114900,890195950,3375,3375,3375,3375,0
|
|
20230622,114800,890195950,3375,3375,3375,3375,241
|
|
20230622,114700,889382575,3375,3375,3375,3375,119
|
|
20230622,114600,888980950,3375,3375,3380,3375,181
|
|
20230622,114500,888369870,3375,3380,3380,3375,1533
|
|
20230622,114400,883195985,3380,3380,3380,3380,200
|
|
20230622,114300,882519985,3375,3375,3375,3375,1
|
|
20230622,114200,882516610,3380,3375,3380,3375,201
|
|
20230622,114100,881838230,3375,3375,3375,3375,1534
|
|
20230622,114000,876660980,3375,3375,3375,3370,2959
|
|
20230622,113900,866679360,3370,3375,3375,3370,672
|
|
20230622,113800,864413325,3375,3375,3375,3375,10
|
|
20230622,113700,864379575,3370,3370,3370,3370,2029
|
|
20230622,113600,857541845,3370,3370,3370,3370,106
|
|
20230622,113500,857184625,3370,3375,3375,3370,993
|
|
20230622,113400,853837700,3375,3375,3375,3375,103
|
|
20230622,113300,853490075,3370,3365,3370,3365,1110
|
|
20230622,113200,849751380,3365,3365,3365,3365,50
|
|
20230622,113100,849583130,3365,3365,3365,3365,1043
|
|
20230622,113000,846073435,3365,3365,3365,3365,2
|
|
20230622,112900,846066705,3365,3370,3370,3365,719
|
|
20230622,112800,843644495,3365,3365,3365,3365,0
|
|
20230622,112700,843644495,3365,3365,3365,3360,847
|
|
20230622,112600,840794355,3365,3360,3365,3360,739
|
|
20230622,112500,838310135,3365,3370,3370,3365,3093
|
|
20230622,112400,827901810,3370,3370,3370,3370,2024
|
|
20230622,112300,821080930,3370,3375,3375,3370,1744
|
|
20230622,112200,815201895,3375,3375,3375,3375,40
|
|
20230622,112100,815066895,3375,3375,3375,3375,804
|
|
20230622,112000,812353395,3375,3375,3375,3375,2564
|
|
20230622,111900,803699895,3375,3375,3380,3375,388
|
|
20230622,111800,802390065,3375,3375,3380,3375,769
|
|
20230622,111700,799794685,3375,3380,3385,3375,1964
|
|
20230622,111600,793158670,3385,3385,3390,3380,843
|
|
20230622,111500,790305910,3385,3390,3390,3380,4699
|
|
20230622,111400,774407555,3390,3390,3390,3390,232
|
|
20230622,111300,773621075,3385,3395,3395,3385,24
|
|
20230622,111200,773539645,3390,3390,3390,3390,1323
|
|
20230622,111100,769054675,3390,3390,3390,3390,1550
|
|
20230622,111000,763800175,3390,3390,3400,3390,27
|
|
20230622,110900,763708615,3390,3390,3390,3390,84
|
|
20230622,110800,763423855,3390,3390,3390,3390,108
|
|
20230622,110700,763057735,3390,3390,3390,3390,161
|
|
20230622,110600,762511945,3390,3390,3390,3390,767
|
|
20230622,110500,759911815,3390,3385,3390,3385,424
|
|
20230622,110400,758474910,3385,3385,3385,3385,110
|
|
20230622,110300,758102560,3385,3385,3385,3385,1248
|
|
20230622,110200,753878080,3390,3390,3390,3390,42
|
|
20230622,110100,753735700,3390,3390,3390,3385,166
|
|
20230622,110000,753173735,3390,3390,3390,3390,23
|
|
20230622,105900,753095765,3390,3390,3390,3390,110
|
|
20230622,105800,752722865,3390,3395,3395,3390,161
|
|
20230622,105700,752176570,3395,3395,3395,3395,111
|
|
20230622,105600,751799725,3390,3390,3390,3390,0
|
|
20230622,105500,751799725,3390,3385,3390,3385,416
|
|
20230622,105400,750391485,3385,3385,3385,3385,0
|
|
20230622,105300,750391485,3385,3385,3385,3380,2124
|
|
20230622,105200,743201785,3385,3395,3395,3385,3146
|
|
20230622,105100,732547020,3395,3395,3395,3395,111
|
|
20230622,105000,732170175,3395,3395,3395,3395,316
|
|
20230622,104900,731097355,3395,3395,3395,3395,768
|
|
20230622,104800,728489995,3395,3395,3400,3395,765
|
|
20230622,104700,725892675,3395,3405,3405,3395,156
|
|
20230622,104600,725361595,3400,3395,3400,3395,249
|
|
20230622,104500,724515095,3395,3390,3395,3390,1534
|
|
20230622,104400,719310955,3390,3385,3390,3385,198
|
|
20230622,104300,718640535,3385,3385,3390,3385,667
|
|
20230622,104200,716382605,3385,3380,3385,3380,351
|
|
20230622,104100,715195720,3380,3380,3385,3380,1583
|
|
20230622,104000,709844910,3390,3385,3390,3375,6001
|
|
20230622,103900,689552580,3390,3390,3390,3390,116
|
|
20230622,103800,689159340,3390,3385,3390,3385,1524
|
|
20230622,103700,684000500,3385,3390,3390,3385,1743
|
|
20230622,103600,678096050,3385,3390,3390,3385,1348
|
|
20230622,103500,673529720,3390,3390,3390,3390,1552
|
|
20230622,103400,668268440,3390,3395,3395,3390,499
|
|
20230622,103300,666576825,3395,3395,3400,3395,151
|
|
20230622,103200,666064175,3400,3400,3400,3390,2453
|
|
20230622,103100,657741895,3410,3405,3410,3400,449
|
|
20230622,103000,656214750,3400,3405,3405,3400,390
|
|
20230622,102900,654887800,3405,3395,3405,3390,368
|
|
20230622,102800,653638530,3395,3405,3405,3390,5731
|
|
20230622,102700,634176535,3400,3405,3405,3400,2271
|
|
20230622,102600,626452135,3405,3405,3405,3405,833
|
|
20230622,102500,623615770,3405,3405,3405,3405,400
|
|
20230622,102400,622253770,3405,3410,3410,3405,707
|
|
20230622,102300,619842935,3410,3410,3410,3410,10
|
|
20230622,102200,619808835,3405,3415,3420,3405,4982
|
|
20230622,102100,602806195,3420,3415,3420,3415,439
|
|
20230622,102000,601305545,3420,3420,3420,3420,121
|
|
20230622,101900,600891725,3425,3435,3435,3425,634
|
|
20230622,101800,598717295,3435,3435,3440,3430,4109
|
|
20230622,101700,584605795,3430,3420,3430,3420,2116
|
|
20230622,101600,577365655,3415,3415,3415,3415,600
|
|
20230622,101500,575316655,3415,3415,3415,3415,1159
|
|
20230622,101400,571358670,3415,3415,3415,3415,100
|
|
20230622,101300,571017170,3415,3415,3415,3415,327
|
|
20230622,101200,569900465,3410,3405,3410,3405,2052
|
|
20230622,101100,562903295,3405,3405,3405,3405,1523
|
|
20230622,101000,557717480,3405,3405,3405,3405,1
|
|
20230622,100900,557714075,3405,3410,3410,3405,240
|
|
20230622,100800,556895795,3415,3410,3415,3410,102
|
|
20230622,100700,556547470,3410,3410,3410,3410,0
|
|
20230622,100600,556547470,3410,3405,3410,3405,1697
|
|
20230622,100500,550768200,3405,3405,3405,3395,362
|
|
20230622,100400,549536980,3405,3405,3405,3405,468
|
|
20230622,100300,547943440,3405,3405,3405,3405,542
|
|
20230622,100200,546097930,3405,3410,3410,3395,4773
|
|
20230622,100100,529880460,3410,3405,3410,3405,286
|
|
20230622,100000,528906005,3410,3405,3410,3405,674
|
|
20230622,095900,526608665,3410,3410,3410,3400,1012
|
|
20230622,095800,523157890,3410,3410,3410,3410,309
|
|
20230622,095700,522104200,3420,3420,3420,3420,1
|
|
20230622,095600,522100780,3420,3415,3420,3415,999
|
|
20230622,095500,518688195,3415,3400,3415,3400,1119
|
|
20230622,095400,514878145,3400,3400,3405,3400,509
|
|
20230622,095300,513147540,3410,3410,3410,3410,5
|
|
20230622,095200,513130490,3395,3395,3395,3395,0
|
|
20230622,095100,513130490,3395,3415,3415,3390,1207
|
|
20230622,095000,509031435,3415,3415,3415,3415,100
|
|
20230622,094900,508689935,3415,3400,3415,3400,784
|
|
20230622,094800,506020620,3400,3405,3405,3395,5650
|
|
20230622,094700,486824740,3405,3405,3405,3405,474
|
|
20230622,094600,485210770,3410,3420,3420,3410,924
|
|
20230622,094500,482057920,3410,3425,3425,3410,170
|
|
20230622,094400,481477845,3415,3410,3415,3410,354
|
|
20230622,094300,480269315,3415,3415,3415,3415,272
|
|
20230622,094200,479340435,3415,3415,3415,3415,226
|
|
20230622,094100,478568645,3415,3415,3415,3415,2
|
|
20230622,094000,478561815,3415,3420,3420,3405,1309
|
|
20230622,093900,474092605,3420,3420,3420,3420,471
|
|
20230622,093800,472481785,3420,3425,3425,3420,235
|
|
20230622,093700,471678060,3425,3425,3425,3425,1361
|
|
20230622,093600,467016635,3425,3415,3425,3415,943
|
|
20230622,093500,463787620,3425,3415,3425,3415,198
|
|
20230622,093400,463110370,3415,3405,3415,3395,5515
|
|
20230622,093300,444354725,3405,3410,3410,3400,7390
|
|
20230622,093200,419190230,3415,3415,3415,3415,156
|
|
20230622,093100,418657490,3415,3415,3415,3405,1316
|
|
20230622,093000,414172675,3425,3410,3425,3410,753
|
|
20230622,092900,411598730,3410,3410,3410,3410,207
|
|
20230622,092800,410892860,3405,3410,3410,3405,4
|
|
20230622,092700,410879225,3405,3425,3425,3405,1600
|
|
20230622,092600,405428375,3425,3420,3425,3410,6931
|
|
20230622,092500,381750880,3420,3430,3430,3420,3118
|
|
20230622,092400,371071110,3425,3435,3435,3425,4592
|
|
20230622,092300,355319305,3440,3430,3440,3430,1054
|
|
20230622,092200,351699725,3445,3440,3445,3430,1641
|
|
20230622,092100,346053080,3440,3440,3445,3430,1492
|
|
20230622,092000,340918960,3435,3425,3435,3420,613
|
|
20230622,091900,338818060,3425,3430,3430,3425,5069
|
|
20230622,091800,321454470,3445,3430,3445,3430,2130
|
|
20230622,091700,314134810,3435,3430,3440,3430,2630
|
|
20230622,091600,305105225,3435,3430,3450,3430,238
|
|
20230622,091500,304288765,3445,3440,3450,3425,8608
|
|
20230622,091400,274667605,3440,3410,3440,3410,8147
|
|
20230622,091300,246736560,3415,3410,3420,3410,809
|
|
20230622,091200,243974725,3415,3420,3430,3415,4382
|
|
20230622,091100,228991030,3430,3420,3430,3410,3798
|
|
20230622,091000,216002570,3425,3415,3430,3415,2914
|
|
20230622,090900,206029415,3415,3415,3415,3405,773
|
|
20230622,090800,203389820,3415,3405,3415,3405,2534
|
|
20230622,090700,194751220,3405,3385,3405,3385,6433
|
|
20230622,090600,172921965,3390,3390,3400,3385,938
|
|
20230622,090500,169740115,3400,3385,3405,3380,2589
|
|
20230622,090400,160953420,3385,3370,3385,3360,1042
|
|
20230622,090300,157441795,3370,3350,3370,3345,7494
|
|
20230622,090200,132347050,3350,3380,3380,3350,17130
|
|
20230622,090100,74907060,3380,3370,3385,3355,7966
|
|
20230622,090000,48138980,3370,3360,3410,3355,14314
|