593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185000,2277242405,3805,3805,3805,3805,16386
|
|
20230626,184900,2277242405,3805,3805,3805,3805,0
|
|
20230626,184800,2277242405,3805,3805,3805,3805,0
|
|
20230626,184700,2277242405,3805,3805,3805,3805,0
|
|
20230626,184600,2277242405,3805,3805,3805,3805,0
|
|
20230626,184500,2277242405,3805,3805,3805,3805,0
|
|
20230626,184400,2277242405,3805,3805,3805,3805,0
|
|
20230626,184300,2277242405,3805,3805,3805,3805,0
|
|
20230626,184200,2277242405,3805,3805,3805,3805,0
|
|
20230626,184100,2277242405,3805,3805,3805,3805,0
|
|
20230626,184000,2277242405,3805,3805,3805,3805,0
|
|
20230626,183900,2277242405,3805,3805,3805,3805,0
|
|
20230626,183800,2277242405,3805,3805,3805,3805,0
|
|
20230626,183700,2277242405,3805,3805,3805,3805,0
|
|
20230626,183600,2277242405,3805,3805,3805,3805,0
|
|
20230626,183500,2277242405,3805,3805,3805,3805,0
|
|
20230626,183400,2277242405,3805,3805,3805,3805,0
|
|
20230626,183300,2277242405,3805,3805,3805,3805,0
|
|
20230626,183200,2277242405,3805,3805,3805,3805,0
|
|
20230626,183100,2277242405,3805,3805,3805,3805,0
|
|
20230626,183000,2277242405,3805,3805,3805,3805,0
|
|
20230626,182900,2277242405,3805,3805,3805,3805,0
|
|
20230626,182800,2277242405,3805,3805,3805,3805,0
|
|
20230626,182700,2277242405,3805,3805,3805,3805,0
|
|
20230626,182600,2277242405,3805,3805,3805,3805,0
|
|
20230626,182500,2277242405,3805,3805,3805,3805,0
|
|
20230626,182400,2277242405,3805,3805,3805,3805,0
|
|
20230626,182300,2277242405,3805,3805,3805,3805,0
|
|
20230626,182200,2277242405,3805,3805,3805,3805,0
|
|
20230626,182100,2277242405,3805,3805,3805,3805,0
|
|
20230626,182000,2277242405,3805,3805,3805,3805,16386
|
|
20230626,181900,2277242405,3805,3805,3805,3805,0
|
|
20230626,181800,2277242405,3805,3805,3805,3805,0
|
|
20230626,181700,2277242405,3805,3805,3805,3805,0
|
|
20230626,181600,2277242405,3805,3805,3805,3805,0
|
|
20230626,181500,2277242405,3805,3805,3805,3805,0
|
|
20230626,181400,2277242405,3805,3805,3805,3805,0
|
|
20230626,181300,2277242405,3805,3805,3805,3805,0
|
|
20230626,181200,2277242405,3805,3805,3805,3805,0
|
|
20230626,181100,2277242405,3805,3805,3805,3805,0
|
|
20230626,181000,2277242405,3805,3805,3805,3805,0
|
|
20230626,180900,2277242405,3805,3805,3805,3805,0
|
|
20230626,180800,2277242405,3805,3805,3805,3805,0
|
|
20230626,180700,2277242405,3805,3805,3805,3805,0
|
|
20230626,180600,2277242405,3805,3805,3805,3805,0
|
|
20230626,180500,2277242405,3805,3805,3805,3805,0
|
|
20230626,180400,2277242405,3805,3805,3805,3805,0
|
|
20230626,180300,2277242405,3805,3805,3805,3805,0
|
|
20230626,180200,2277242405,3805,3805,3805,3805,0
|
|
20230626,180100,2277242405,3805,3805,3805,3805,0
|
|
20230626,180000,2277242405,3805,3805,3805,3805,0
|
|
20230626,175900,2277242405,3805,3805,3805,3805,0
|
|
20230626,175800,2277242405,3805,3805,3805,3805,0
|
|
20230626,175700,2277242405,3805,3805,3805,3805,0
|
|
20230626,175600,2277242405,3805,3805,3805,3805,0
|
|
20230626,175500,2277242405,3805,3805,3805,3805,0
|
|
20230626,175400,2277242405,3805,3805,3805,3805,0
|
|
20230626,175300,2277242405,3805,3805,3805,3805,0
|
|
20230626,175200,2277242405,3805,3805,3805,3805,0
|
|
20230626,175100,2277242405,3805,3805,3805,3805,0
|
|
20230626,175000,2277242405,3805,3805,3805,3805,16386
|
|
20230626,174900,2277242405,3805,3805,3805,3805,0
|
|
20230626,174800,2277242405,3805,3805,3805,3805,0
|
|
20230626,174700,2277242405,3805,3805,3805,3805,0
|
|
20230626,174600,2277242405,3805,3805,3805,3805,0
|
|
20230626,174500,2277242405,3805,3805,3805,3805,0
|
|
20230626,174400,2277242405,3805,3805,3805,3805,0
|
|
20230626,174300,2277242405,3805,3805,3805,3805,0
|
|
20230626,174200,2277242405,3805,3805,3805,3805,0
|
|
20230626,174100,2277242405,3805,3805,3805,3805,0
|
|
20230626,174000,2277242405,3805,3805,3805,3805,0
|
|
20230626,173900,2277242405,3805,3805,3805,3805,0
|
|
20230626,173800,2277242405,3805,3805,3805,3805,0
|
|
20230626,173700,2277242405,3805,3805,3805,3805,0
|
|
20230626,173600,2277242405,3805,3805,3805,3805,0
|
|
20230626,173500,2277242405,3805,3805,3805,3805,0
|
|
20230626,173400,2277242405,3805,3805,3805,3805,0
|
|
20230626,173300,2277242405,3805,3805,3805,3805,0
|
|
20230626,173200,2277242405,3805,3805,3805,3805,0
|
|
20230626,173100,2277242405,3805,3805,3805,3805,0
|
|
20230626,173000,2277242405,3805,3805,3805,3805,0
|
|
20230626,172900,2277242405,3805,3805,3805,3805,0
|
|
20230626,172800,2277242405,3805,3805,3805,3805,0
|
|
20230626,172700,2277242405,3805,3805,3805,3805,0
|
|
20230626,172600,2277242405,3805,3805,3805,3805,0
|
|
20230626,172500,2277242405,3805,3805,3805,3805,0
|
|
20230626,172400,2277242405,3805,3805,3805,3805,0
|
|
20230626,172300,2277242405,3805,3805,3805,3805,0
|
|
20230626,172200,2277242405,3805,3805,3805,3805,0
|
|
20230626,172100,2277242405,3805,3805,3805,3805,0
|
|
20230626,172000,2277242405,3805,3805,3805,3805,16386
|
|
20230626,171900,2277242405,3805,3805,3805,3805,0
|
|
20230626,171800,2277242405,3805,3805,3805,3805,0
|
|
20230626,171700,2277242405,3805,3805,3805,3805,0
|
|
20230626,171600,2277242405,3805,3805,3805,3805,0
|
|
20230626,171500,2277242405,3805,3805,3805,3805,0
|
|
20230626,171400,2277242405,3805,3805,3805,3805,0
|
|
20230626,171300,2277242405,3805,3805,3805,3805,0
|
|
20230626,171200,2277242405,3805,3805,3805,3805,0
|
|
20230626,171100,2277242405,3805,3805,3805,3805,0
|
|
20230626,171000,2277242405,3805,3805,3805,3805,0
|
|
20230626,170900,2277242405,3805,3805,3805,3805,0
|
|
20230626,170800,2277242405,3805,3805,3805,3805,0
|
|
20230626,170700,2277242405,3805,3805,3805,3805,0
|
|
20230626,170600,2277242405,3805,3805,3805,3805,0
|
|
20230626,170500,2277242405,3805,3805,3805,3805,0
|
|
20230626,170400,2277242405,3805,3805,3805,3805,0
|
|
20230626,170300,2277242405,3805,3805,3805,3805,0
|
|
20230626,170200,2277242405,3805,3805,3805,3805,0
|
|
20230626,170100,2277242405,3805,3805,3805,3805,0
|
|
20230626,170000,2277242405,3805,3805,3805,3805,0
|
|
20230626,165900,2277242405,3805,3805,3805,3805,0
|
|
20230626,165800,2277242405,3805,3805,3805,3805,0
|
|
20230626,165700,2277242405,3805,3805,3805,3805,0
|
|
20230626,165600,2277242405,3805,3805,3805,3805,0
|
|
20230626,165500,2277242405,3805,3805,3805,3805,0
|
|
20230626,165400,2277242405,3805,3805,3805,3805,0
|
|
20230626,165300,2277242405,3805,3805,3805,3805,0
|
|
20230626,165200,2277242405,3805,3805,3805,3805,0
|
|
20230626,165100,2277242405,3805,3805,3805,3805,0
|
|
20230626,165000,2277242405,3805,3805,3805,3805,16386
|
|
20230626,164900,2277242405,3805,3805,3805,3805,0
|
|
20230626,164800,2277242405,3805,3805,3805,3805,0
|
|
20230626,164700,2277242405,3805,3805,3805,3805,0
|
|
20230626,164600,2277242405,3805,3805,3805,3805,0
|
|
20230626,164500,2277242405,3805,3805,3805,3805,0
|
|
20230626,164400,2277242405,3805,3805,3805,3805,0
|
|
20230626,164300,2277242405,3805,3805,3805,3805,0
|
|
20230626,164200,2277242405,3805,3805,3805,3805,0
|
|
20230626,164100,2277242405,3805,3805,3805,3805,0
|
|
20230626,164000,2277242405,3805,3805,3805,3805,0
|
|
20230626,163900,2277242405,3805,3805,3805,3805,0
|
|
20230626,163800,2277242405,3805,3805,3805,3805,0
|
|
20230626,163700,2277242405,3805,3805,3805,3805,0
|
|
20230626,163600,2277242405,3805,3805,3805,3805,0
|
|
20230626,163500,2277242405,3805,3805,3805,3805,0
|
|
20230626,163400,2277242405,3805,3805,3805,3805,0
|
|
20230626,163300,2277242405,3805,3805,3805,3805,0
|
|
20230626,163200,2277242405,3805,3805,3805,3805,0
|
|
20230626,163100,2277242405,3805,3805,3805,3805,0
|
|
20230626,163000,2277242405,3805,3805,3805,3805,0
|
|
20230626,162900,2277242405,3805,3805,3805,3805,0
|
|
20230626,162800,2277242405,3805,3805,3805,3805,0
|
|
20230626,162700,2277242405,3805,3805,3805,3805,0
|
|
20230626,162600,2277242405,3805,3805,3805,3805,0
|
|
20230626,162500,2277242405,3805,3805,3805,3805,0
|
|
20230626,162400,2277242405,3805,3805,3805,3805,0
|
|
20230626,162300,2277242405,3805,3805,3805,3805,0
|
|
20230626,162200,2277242405,3805,3805,3805,3805,0
|
|
20230626,162100,2277242405,3805,3805,3805,3805,0
|
|
20230626,162000,2277242405,3805,3805,3805,3805,16386
|
|
20230626,161900,2277242405,3805,3805,3805,3805,0
|
|
20230626,161800,2277242405,3805,3805,3805,3805,0
|
|
20230626,161700,2277242405,3805,3805,3805,3805,0
|
|
20230626,161600,2277242405,3805,3805,3805,3805,0
|
|
20230626,161500,2277242405,3805,3805,3805,3805,0
|
|
20230626,161400,2277242405,3805,3805,3805,3805,0
|
|
20230626,161300,2277242405,3805,3805,3805,3805,0
|
|
20230626,161200,2277242405,3805,3805,3805,3805,0
|
|
20230626,161100,2277242405,3805,3805,3805,3805,0
|
|
20230626,161000,2277242405,3805,3805,3805,3805,0
|
|
20230626,160900,2277242405,3805,3805,3805,3805,0
|
|
20230626,160800,2277242405,3805,3805,3805,3805,0
|
|
20230626,160700,2277242405,3805,3805,3805,3805,0
|
|
20230626,160600,2277242405,3805,3805,3805,3805,0
|
|
20230626,160500,2277242405,3805,3805,3805,3805,0
|
|
20230626,160400,2277242405,3805,3805,3805,3805,0
|
|
20230626,160300,2277242405,3805,3805,3805,3805,0
|
|
20230626,160200,2277242405,3805,3805,3805,3805,0
|
|
20230626,160100,2277242405,3805,3805,3805,3805,0
|
|
20230626,160000,2277242405,3805,3805,3805,3805,0
|
|
20230626,155900,2277242405,3805,3805,3805,3805,0
|
|
20230626,155800,2277242405,3805,3805,3805,3805,0
|
|
20230626,155700,2277242405,3805,3805,3805,3805,0
|
|
20230626,155600,2277242405,3805,3805,3805,3805,0
|
|
20230626,155500,2277242405,3805,3805,3805,3805,0
|
|
20230626,155400,2277242405,3805,3805,3805,3805,0
|
|
20230626,155300,2277242405,3805,3805,3805,3805,0
|
|
20230626,155200,2277242405,3805,3805,3805,3805,0
|
|
20230626,155100,2277242405,3805,3805,3805,3805,0
|
|
20230626,155000,2277242405,3805,3805,3805,3805,16386
|
|
20230626,154900,2277242405,3805,3805,3805,3805,0
|
|
20230626,154800,2277242405,3805,3805,3805,3805,0
|
|
20230626,154700,2277242405,3805,3805,3805,3805,0
|
|
20230626,154600,2277242405,3805,3805,3805,3805,0
|
|
20230626,154500,2277242405,3805,3805,3805,3805,0
|
|
20230626,154400,2277242405,3805,3805,3805,3805,0
|
|
20230626,154300,2277242405,3805,3805,3805,3805,0
|
|
20230626,154200,2277242405,3805,3805,3805,3805,0
|
|
20230626,154100,2277242405,3805,3805,3805,3805,0
|
|
20230626,154000,2277242405,3805,3805,3805,3805,0
|
|
20230626,153900,2277242405,3805,3805,3805,3805,0
|
|
20230626,153800,2277242405,3805,3805,3805,3805,0
|
|
20230626,153700,2277242405,3805,3805,3805,3805,0
|
|
20230626,153600,2277242405,3805,3805,3805,3805,0
|
|
20230626,153500,2277242405,3805,3805,3805,3805,0
|
|
20230626,153400,2277242405,3805,3805,3805,3805,0
|
|
20230626,153300,2277242405,3805,3805,3805,3805,0
|
|
20230626,153200,2277242405,3805,3805,3805,3805,0
|
|
20230626,153100,2277242405,3805,3805,3805,3805,0
|
|
20230626,153000,2277242405,3805,3805,3805,3805,16386
|
|
20230626,152900,2214893675,3800,3800,3800,3800,0
|
|
20230626,152800,2214893675,3800,3800,3800,3800,0
|
|
20230626,152700,2214893675,3800,3800,3800,3800,0
|
|
20230626,152600,2214893675,3800,3800,3800,3800,0
|
|
20230626,152500,2214893675,3800,3800,3800,3800,0
|
|
20230626,152400,2214893675,3800,3800,3800,3800,0
|
|
20230626,152300,2214893675,3800,3800,3800,3800,0
|
|
20230626,152200,2214893675,3800,3800,3800,3800,0
|
|
20230626,152100,2214893675,3800,3800,3800,3800,0
|
|
20230626,152000,2214893675,3800,3800,3800,3800,0
|
|
20230626,151900,2214893675,3800,3800,3800,3790,432
|
|
20230626,151800,2213253100,3785,3795,3800,3785,5048
|
|
20230626,151700,2194123300,3800,3800,3805,3800,1470
|
|
20230626,151600,2188537295,3800,3800,3805,3800,162
|
|
20230626,151500,2187921690,3800,3800,3800,3800,617
|
|
20230626,151400,2185577090,3800,3805,3805,3800,969
|
|
20230626,151300,2181890445,3805,3805,3810,3800,1197
|
|
20230626,151200,2177338260,3805,3805,3805,3805,961
|
|
20230626,151100,2173681655,3805,3805,3805,3805,81
|
|
20230626,151000,2173373450,3810,3800,3810,3800,3363
|
|
20230626,150900,2160579890,3800,3800,3800,3800,1100
|
|
20230626,150800,2156399890,3800,3800,3800,3795,4123
|
|
20230626,150700,2140742555,3805,3805,3805,3805,22
|
|
20230626,150600,2140658845,3805,3805,3805,3805,231
|
|
20230626,150500,2139779890,3805,3805,3810,3805,6133
|
|
20230626,150400,2116443325,3805,3810,3810,3805,5063
|
|
20230626,150300,2097171880,3815,3815,3815,3815,787
|
|
20230626,150200,2094169475,3815,3815,3815,3815,36
|
|
20230626,150100,2094032135,3815,3810,3815,3810,1150
|
|
20230626,150000,2089650135,3810,3815,3815,3810,823
|
|
20230626,145900,2086512890,3815,3815,3815,3815,1721
|
|
20230626,145800,2079947275,3815,3820,3820,3815,1107
|
|
20230626,145700,2075722175,3820,3830,3835,3820,6102
|
|
20230626,145600,2052348505,3830,3830,3830,3830,20
|
|
20230626,145500,2052271905,3830,3830,3830,3830,10
|
|
20230626,145400,2052233605,3830,3830,3830,3830,396
|
|
20230626,145300,2050716925,3830,3830,3835,3830,1329
|
|
20230626,145200,2045626845,3830,3835,3835,3830,262
|
|
20230626,145100,2044623260,3830,3825,3830,3825,2014
|
|
20230626,145000,2036912600,3820,3825,3825,3820,1186
|
|
20230626,144900,2032376455,3825,3825,3830,3825,124
|
|
20230626,144800,2031902145,3825,3825,3825,3820,1222
|
|
20230626,144700,2027228155,3820,3820,3820,3820,163
|
|
20230626,144600,2026605495,3820,3820,3820,3820,1246
|
|
20230626,144500,2021845775,3815,3815,3815,3815,0
|
|
20230626,144400,2021845775,3815,3815,3815,3815,416
|
|
20230626,144300,2020258735,3815,3815,3815,3815,526
|
|
20230626,144200,2018252045,3815,3815,3815,3815,1
|
|
20230626,144100,2018248230,3810,3810,3810,3810,0
|
|
20230626,144000,2018248230,3810,3810,3810,3810,1766
|
|
20230626,143900,2011519770,3810,3810,3810,3810,0
|
|
20230626,143800,2011519770,3810,3810,3810,3810,150
|
|
20230626,143700,2010948270,3810,3810,3810,3810,3000
|
|
20230626,143600,1999518270,3820,3810,3820,3810,60
|
|
20230626,143500,1999289370,3815,3815,3815,3815,1427
|
|
20230626,143400,1993845365,3820,3820,3820,3820,6
|
|
20230626,143300,1993822445,3820,3820,3820,3820,572
|
|
20230626,143200,1991637405,3820,3820,3820,3820,810
|
|
20230626,143100,1988543205,3825,3825,3835,3825,750
|
|
20230626,143000,1985672150,3825,3825,3825,3825,253
|
|
20230626,142900,1984704425,3825,3830,3830,3825,225
|
|
20230626,142800,1983843300,3835,3835,3835,3835,169
|
|
20230626,142700,1983195185,3835,3835,3835,3825,1423
|
|
20230626,142600,1977747935,3840,3830,3840,3830,3155
|
|
20230626,142500,1965654925,3825,3820,3825,3820,370
|
|
20230626,142400,1964239700,3820,3815,3820,3815,709
|
|
20230626,142300,1961532650,3815,3820,3820,3815,631
|
|
20230626,142200,1959123710,3820,3820,3820,3820,960
|
|
20230626,142100,1955456510,3820,3815,3820,3805,2062
|
|
20230626,142000,1947590500,3815,3815,3815,3815,216
|
|
20230626,141900,1946766460,3815,3815,3815,3815,2
|
|
20230626,141800,1946758830,3810,3810,3810,3810,0
|
|
20230626,141700,1946758830,3810,3815,3815,3810,1760
|
|
20230626,141600,1940053180,3815,3815,3815,3815,1085
|
|
20230626,141500,1935913905,3805,3810,3810,3805,2587
|
|
20230626,141400,1926069955,3810,3810,3810,3810,0
|
|
20230626,141300,1926069955,3810,3810,3810,3810,0
|
|
20230626,141200,1926069955,3810,3815,3815,3810,904
|
|
20230626,141100,1922621205,3805,3805,3810,3805,1102
|
|
20230626,141000,1918427595,3815,3805,3815,3805,1015
|
|
20230626,140900,1914565395,3805,3810,3810,3805,994
|
|
20230626,140800,1910782100,3815,3815,3815,3815,0
|
|
20230626,140700,1910782100,3815,3815,3815,3815,0
|
|
20230626,140600,1910782100,3815,3805,3815,3805,1338
|
|
20230626,140500,1905686930,3805,3805,3805,3805,242
|
|
20230626,140400,1904766120,3820,3820,3820,3820,197
|
|
20230626,140300,1904013580,3810,3810,3810,3810,0
|
|
20230626,140200,1904013580,3810,3800,3810,3800,5184
|
|
20230626,140100,1884312540,3800,3800,3800,3800,801
|
|
20230626,140000,1881268740,3810,3815,3815,3810,2614
|
|
20230626,135900,1871307755,3815,3810,3815,3810,673
|
|
20230626,135800,1868740625,3800,3800,3800,3800,41
|
|
20230626,135700,1868584825,3810,3810,3810,3805,1078
|
|
20230626,135600,1864480900,3810,3810,3810,3810,45
|
|
20230626,135500,1864309450,3820,3820,3820,3820,0
|
|
20230626,135400,1864309450,3820,3820,3820,3820,465
|
|
20230626,135300,1862533150,3810,3815,3815,3810,310
|
|
20230626,135200,1861351700,3820,3820,3820,3820,230
|
|
20230626,135100,1860473100,3815,3815,3815,3815,0
|
|
20230626,135000,1860473100,3815,3820,3820,3815,152
|
|
20230626,134900,1859892475,3820,3825,3825,3820,721
|
|
20230626,134800,1857137255,3825,3825,3825,3825,14
|
|
20230626,134700,1857083705,3820,3825,3830,3820,1990
|
|
20230626,134600,1849475075,3830,3835,3835,3830,41
|
|
20230626,134500,1849317900,3840,3840,3840,3830,1012
|
|
20230626,134400,1845434730,3845,3830,3845,3830,2695
|
|
20230626,134300,1835088320,3830,3830,3830,3830,0
|
|
20230626,134200,1835088320,3830,3830,3830,3830,842
|
|
20230626,134100,1831863460,3830,3830,3830,3830,200
|
|
20230626,134000,1831097460,3825,3825,3825,3825,10
|
|
20230626,133900,1831059210,3825,3825,3825,3825,39
|
|
20230626,133800,1830910035,3825,3830,3840,3825,957
|
|
20230626,133700,1827245250,3830,3840,3840,3830,93
|
|
20230626,133600,1826888305,3840,3840,3840,3840,340
|
|
20230626,133500,1825582705,3840,3830,3840,3830,405
|
|
20230626,133400,1824028615,3840,3840,3840,3830,536
|
|
20230626,133300,1821970555,3840,3835,3840,3830,3197
|
|
20230626,133200,1809708545,3835,3815,3835,3815,774
|
|
20230626,133100,1806749775,3840,3820,3840,3820,4128
|
|
20230626,133000,1790931795,3820,3820,3820,3820,0
|
|
20230626,132900,1790931795,3820,3820,3820,3820,0
|
|
20230626,132800,1790931795,3820,3820,3820,3820,886
|
|
20230626,132700,1787547275,3810,3810,3810,3810,0
|
|
20230626,132600,1787547275,3810,3810,3815,3810,360
|
|
20230626,132500,1786174805,3810,3815,3815,3810,486
|
|
20230626,132400,1784321145,3810,3815,3815,3810,32
|
|
20230626,132300,1784199165,3815,3805,3815,3805,654
|
|
20230626,132200,1781710195,3805,3820,3820,3805,233
|
|
20230626,132100,1780822520,3805,3830,3830,3805,1001
|
|
20230626,132000,1777008865,3830,3830,3840,3830,6013
|
|
20230626,131900,1753973025,3830,3825,3830,3825,312
|
|
20230626,131800,1752779575,3820,3810,3820,3810,1727
|
|
20230626,131700,1746190985,3810,3805,3810,3805,87
|
|
20230626,131600,1745859945,3805,3805,3805,3805,153
|
|
20230626,131500,1745277780,3810,3810,3810,3810,229
|
|
20230626,131400,1744405290,3810,3810,3810,3810,23
|
|
20230626,131300,1744317660,3815,3815,3815,3815,127
|
|
20230626,131200,1743833155,3815,3815,3815,3805,61
|
|
20230626,131100,1743600985,3805,3805,3810,3805,107
|
|
20230626,131000,1743193815,3805,3795,3805,3780,785
|
|
20230626,130900,1740214520,3795,3805,3805,3775,9775
|
|
20230626,130800,1703201310,3800,3800,3805,3800,10
|
|
20230626,130700,1703163305,3800,3800,3810,3800,284
|
|
20230626,130600,1702082110,3810,3795,3810,3795,8939
|
|
20230626,130500,1668147100,3795,3795,3795,3790,1808
|
|
20230626,130400,1661287240,3795,3795,3795,3795,1
|
|
20230626,130300,1661283445,3800,3800,3800,3800,0
|
|
20230626,130200,1661283445,3800,3800,3800,3800,1
|
|
20230626,130100,1661279645,3800,3800,3800,3800,811
|
|
20230626,130000,1658197845,3800,3805,3805,3800,188
|
|
20230626,125900,1657482530,3800,3800,3800,3800,6
|
|
20230626,125800,1657459730,3800,3810,3810,3800,27
|
|
20230626,125700,1657357120,3810,3800,3810,3800,783
|
|
20230626,125600,1654377890,3800,3810,3810,3800,309
|
|
20230626,125500,1653202110,3805,3805,3805,3805,100
|
|
20230626,125400,1652821610,3805,3805,3805,3805,500
|
|
20230626,125300,1650919110,3805,3810,3810,3805,691
|
|
20230626,125200,1648288905,3810,3810,3810,3810,243
|
|
20230626,125100,1647363075,3810,3810,3810,3810,354
|
|
20230626,125000,1646014335,3810,3800,3810,3800,16
|
|
20230626,124900,1645953455,3810,3800,3810,3800,23
|
|
20230626,124800,1645865965,3800,3800,3800,3775,4858
|
|
20230626,124700,1627449655,3800,3800,3800,3800,2
|
|
20230626,124600,1627442055,3800,3800,3800,3800,0
|
|
20230626,124500,1627442055,3800,3800,3800,3800,1381
|
|
20230626,124400,1622194255,3800,3800,3800,3800,175
|
|
20230626,124300,1621529255,3800,3800,3800,3800,852
|
|
20230626,124200,1618291655,3800,3800,3805,3800,2249
|
|
20230626,124100,1609745405,3800,3800,3800,3800,0
|
|
20230626,124000,1609745405,3800,3800,3800,3800,0
|
|
20230626,123900,1609745405,3800,3800,3800,3800,350
|
|
20230626,123800,1608415405,3800,3805,3805,3800,1016
|
|
20230626,123700,1604554595,3810,3815,3815,3810,299
|
|
20230626,123600,1603413935,3810,3805,3810,3805,733
|
|
20230626,123500,1600621525,3805,3800,3805,3800,225
|
|
20230626,123400,1599766510,3800,3800,3800,3800,302
|
|
20230626,123300,1598618910,3800,3800,3800,3800,668
|
|
20230626,123200,1596080510,3795,3795,3795,3795,0
|
|
20230626,123100,1596080510,3795,3785,3795,3780,839
|
|
20230626,123000,1592899275,3785,3790,3790,3785,3074
|
|
20230626,122900,1581263680,3790,3790,3790,3790,3
|
|
20230626,122800,1581252310,3790,3790,3790,3790,202
|
|
20230626,122700,1580486730,3785,3780,3790,3780,39
|
|
20230626,122600,1580339095,3780,3790,3795,3780,6210
|
|
20230626,122500,1556823590,3800,3800,3800,3800,82
|
|
20230626,122400,1556511990,3790,3790,3800,3790,1562
|
|
20230626,122300,1550591700,3805,3805,3805,3805,0
|
|
20230626,122200,1550591700,3805,3805,3805,3805,0
|
|
20230626,122100,1550591700,3805,3805,3805,3805,0
|
|
20230626,122000,1550591700,3805,3805,3805,3805,0
|
|
20230626,121900,1550591700,3805,3805,3805,3805,0
|
|
20230626,121800,1550591700,3805,3805,3805,3805,3
|
|
20230626,121700,1550580285,3795,3805,3810,3795,2040
|
|
20230626,121600,1542830260,3805,3805,3805,3805,113
|
|
20230626,121500,1542400295,3805,3805,3805,3805,0
|
|
20230626,121400,1542400295,3805,3805,3805,3805,0
|
|
20230626,121300,1542400295,3805,3805,3805,3805,100
|
|
20230626,121200,1542019795,3805,3805,3805,3805,27
|
|
20230626,121100,1541917060,3805,3805,3805,3805,167
|
|
20230626,121000,1541281625,3810,3810,3810,3810,298
|
|
20230626,120900,1540146245,3810,3810,3810,3810,91
|
|
20230626,120800,1539799535,3805,3805,3805,3805,289
|
|
20230626,120700,1538699890,3805,3805,3810,3805,156
|
|
20230626,120600,1538106260,3805,3805,3805,3805,4
|
|
20230626,120500,1538091040,3805,3805,3805,3805,1
|
|
20230626,120400,1538087235,3805,3810,3810,3805,2
|
|
20230626,120300,1538079620,3810,3810,3810,3810,8
|
|
20230626,120200,1538049140,3810,3805,3810,3805,125
|
|
20230626,120100,1537573510,3810,3810,3815,3810,143
|
|
20230626,120000,1537028515,3810,3815,3815,3810,390
|
|
20230626,115900,1535542610,3810,3810,3810,3810,0
|
|
20230626,115800,1535542610,3810,3810,3810,3810,500
|
|
20230626,115700,1533637610,3810,3810,3810,3810,0
|
|
20230626,115600,1533637610,3810,3810,3815,3810,1041
|
|
20230626,115500,1529671265,3810,3815,3815,3810,1400
|
|
20230626,115400,1524335265,3815,3815,3815,3815,45
|
|
20230626,115300,1524163590,3815,3815,3815,3815,0
|
|
20230626,115200,1524163590,3815,3815,3815,3815,406
|
|
20230626,115100,1522614700,3815,3815,3815,3815,201
|
|
20230626,115000,1521847885,3810,3810,3810,3810,0
|
|
20230626,114900,1521847885,3810,3810,3810,3810,240
|
|
20230626,114800,1520933485,3810,3810,3815,3810,131
|
|
20230626,114700,1520434370,3815,3815,3815,3815,6
|
|
20230626,114600,1520411480,3810,3810,3810,3810,1
|
|
20230626,114500,1520407670,3815,3815,3815,3815,1311
|
|
20230626,114400,1515406205,3815,3820,3820,3815,3354
|
|
20230626,114300,1502607515,3820,3820,3820,3820,134
|
|
20230626,114200,1502095635,3820,3820,3820,3820,1300
|
|
20230626,114100,1497129635,3820,3820,3820,3820,10
|
|
20230626,114000,1497091435,3820,3815,3820,3815,872
|
|
20230626,113900,1493760895,3820,3820,3820,3820,938
|
|
20230626,113800,1490177735,3830,3825,3830,3825,707
|
|
20230626,113700,1487473285,3825,3820,3825,3820,93
|
|
20230626,113600,1487117975,3820,3820,3820,3820,0
|
|
20230626,113500,1487117975,3820,3830,3830,3820,922
|
|
20230626,113400,1483587225,3830,3830,3830,3830,22
|
|
20230626,113300,1483502965,3830,3825,3830,3825,12
|
|
20230626,113200,1483457010,3830,3830,3830,3830,13
|
|
20230626,113100,1483407220,3830,3830,3830,3830,100
|
|
20230626,113000,1483024220,3830,3820,3830,3820,144
|
|
20230626,112900,1482473140,3820,3825,3825,3820,80
|
|
20230626,112800,1482167470,3825,3825,3825,3825,186
|
|
20230626,112700,1481456020,3825,3820,3825,3820,88
|
|
20230626,112600,1481119855,3820,3820,3820,3820,101
|
|
20230626,112500,1480734035,3820,3820,3820,3820,23
|
|
20230626,112400,1480646175,3820,3815,3820,3815,245
|
|
20230626,112300,1479710630,3815,3815,3815,3815,1201
|
|
20230626,112200,1475128815,3815,3815,3815,3815,120
|
|
20230626,112100,1474671015,3820,3820,3820,3820,2
|
|
20230626,112000,1474663375,3825,3825,3825,3825,54
|
|
20230626,111900,1474456825,3815,3815,3815,3815,0
|
|
20230626,111800,1474456825,3815,3815,3815,3815,4
|
|
20230626,111700,1474441565,3815,3815,3815,3815,1439
|
|
20230626,111600,1468951780,3815,3825,3825,3815,302
|
|
20230626,111500,1467799240,3825,3815,3825,3815,395
|
|
20230626,111400,1466292305,3815,3830,3830,3815,972
|
|
20230626,111300,1462572500,3815,3845,3850,3810,4114
|
|
20230626,111200,1446809375,3845,3805,3850,3805,7686
|
|
20230626,111100,1417343560,3805,3810,3810,3805,715
|
|
20230626,111000,1414622485,3805,3805,3805,3805,780
|
|
20230626,110900,1411654585,3810,3810,3810,3810,10
|
|
20230626,110800,1411616485,3810,3800,3810,3800,948
|
|
20230626,110700,1408010995,3800,3785,3800,3785,1016
|
|
20230626,110600,1404162475,3775,3785,3785,3775,3528
|
|
20230626,110500,1390840840,3800,3790,3800,3780,917
|
|
20230626,110400,1387358815,3790,3790,3790,3790,116
|
|
20230626,110300,1386919175,3790,3790,3795,3790,492
|
|
20230626,110200,1385054490,3790,3790,3790,3790,80
|
|
20230626,110100,1384751290,3785,3790,3800,3785,1355
|
|
20230626,110000,1379614950,3790,3790,3790,3785,203
|
|
20230626,105900,1378846580,3785,3790,3790,3785,201
|
|
20230626,105800,1378085290,3800,3795,3800,3795,683
|
|
20230626,105700,1375492990,3795,3795,3795,3795,20
|
|
20230626,105600,1375417090,3795,3800,3800,3795,267
|
|
20230626,105500,1374403305,3800,3795,3800,3775,3688
|
|
20230626,105400,1360433610,3790,3800,3800,3780,3579
|
|
20230626,105300,1346878695,3795,3810,3815,3795,684
|
|
20230626,105200,1344281665,3805,3800,3805,3800,425
|
|
20230626,105100,1342666660,3810,3810,3810,3810,0
|
|
20230626,105000,1342666660,3810,3800,3810,3800,290
|
|
20230626,104900,1341561960,3800,3800,3800,3800,283
|
|
20230626,104800,1340486560,3810,3805,3810,3805,723
|
|
20230626,104700,1337735310,3815,3790,3815,3790,387
|
|
20230626,104600,1336266120,3790,3815,3815,3790,28131
|
|
20230626,104500,1229406695,3815,3820,3820,3815,1000
|
|
20230626,104400,1225591375,3820,3820,3820,3820,1002
|
|
20230626,104300,1221763735,3820,3825,3825,3820,650
|
|
20230626,104200,1219279275,3825,3820,3825,3820,214
|
|
20230626,104100,1218460755,3830,3830,3830,3830,81
|
|
20230626,104000,1218150525,3830,3830,3830,3820,19
|
|
20230626,103900,1218077855,3830,3820,3840,3820,3186
|
|
20230626,103800,1205858235,3830,3820,3830,3820,955
|
|
20230626,103700,1202205435,3820,3825,3825,3820,182
|
|
20230626,103600,1201509510,3825,3825,3825,3825,92
|
|
20230626,103500,1201157610,3825,3835,3835,3825,1422
|
|
20230626,103400,1195718120,3825,3820,3830,3820,3800
|
|
20230626,103300,1181197730,3820,3835,3835,3820,1910
|
|
20230626,103200,1173888870,3835,3835,3845,3835,573
|
|
20230626,103100,1171690745,3835,3830,3840,3825,1463
|
|
20230626,103000,1166092810,3830,3845,3845,3830,3575
|
|
20230626,102900,1152367750,3845,3850,3855,3840,1584
|
|
20230626,102800,1146269440,3850,3845,3850,3845,1955
|
|
20230626,102700,1138743005,3835,3820,3850,3820,1048
|
|
20230626,102600,1134720690,3820,3820,3825,3820,643
|
|
20230626,102500,1132262400,3820,3830,3840,3820,2930
|
|
20230626,102400,1121026490,3825,3830,3835,3825,361
|
|
20230626,102300,1119643535,3830,3825,3830,3825,511
|
|
20230626,102200,1117688955,3825,3830,3830,3825,1577
|
|
20230626,102100,1111656820,3825,3825,3825,3825,2013
|
|
20230626,102000,1103957095,3825,3805,3825,3805,4201
|
|
20230626,101900,1087911270,3810,3815,3815,3800,1374
|
|
20230626,101800,1082669525,3815,3805,3815,3795,927
|
|
20230626,101700,1079139580,3800,3800,3800,3785,4283
|
|
20230626,101600,1062902960,3800,3810,3815,3800,194
|
|
20230626,101500,1062163930,3815,3805,3825,3805,1037
|
|
20230626,101400,1058207605,3795,3790,3815,3790,1523
|
|
20230626,101300,1052427930,3790,3800,3805,3790,1345
|
|
20230626,101200,1047317935,3800,3810,3810,3800,4259
|
|
20230626,101100,1031111720,3815,3815,3825,3815,1074
|
|
20230626,101000,1027014220,3815,3830,3840,3815,3937
|
|
20230626,100900,1011960250,3830,3835,3840,3830,1909
|
|
20230626,100800,1004634075,3835,3825,3840,3825,505
|
|
20230626,100700,1002699610,3825,3815,3825,3815,736
|
|
20230626,100600,999890550,3820,3820,3820,3815,4227
|
|
20230626,100500,983757585,3820,3820,3820,3805,8533
|
|
20230626,100400,951218360,3820,3840,3855,3820,27644
|
|
20230626,100300,845027535,3840,3835,3850,3805,31509
|
|
20230626,100200,724376465,3835,3840,3865,3815,31736
|
|
20230626,100100,602393755,3830,3815,3870,3815,27110
|
|
20230626,100000,498361935,3815,3790,3815,3790,7810
|
|
20230626,095900,468694635,3785,3775,3785,3775,1122
|
|
20230626,095800,464451335,3770,3780,3785,3770,2163
|
|
20230626,095700,456279135,3785,3790,3790,3785,7915
|
|
20230626,095600,426288920,3785,3765,3785,3765,9959
|
|
20230626,095500,388703630,3765,3765,3765,3765,8
|
|
20230626,095400,388673510,3765,3755,3765,3755,1670
|
|
20230626,095300,382390680,3760,3750,3760,3750,21
|
|
20230626,095200,382311730,3755,3755,3755,3755,1
|
|
20230626,095100,382307975,3750,3750,3750,3750,1184
|
|
20230626,095000,377867975,3745,3745,3745,3745,91
|
|
20230626,094900,377527180,3745,3745,3750,3745,11
|
|
20230626,094800,377485960,3745,3745,3745,3745,710
|
|
20230626,094700,374827010,3750,3755,3755,3750,229
|
|
20230626,094600,373967855,3760,3765,3765,3760,3100
|
|
20230626,094500,362311775,3765,3765,3770,3765,1206
|
|
20230626,094400,357771135,3765,3765,3765,3765,203
|
|
20230626,094300,357006840,3770,3765,3770,3760,611
|
|
20230626,094200,354708510,3770,3770,3770,3760,1245
|
|
20230626,094100,350026570,3770,3760,3770,3760,1147
|
|
20230626,094000,345708450,3780,3745,3780,3745,7358
|
|
20230626,093900,318045210,3745,3745,3750,3740,2000
|
|
20230626,093800,310558915,3745,3740,3745,3740,1518
|
|
20230626,093700,304874110,3740,3740,3740,3735,625
|
|
20230626,093600,302537750,3735,3740,3740,3735,2033
|
|
20230626,093500,294940545,3745,3740,3745,3740,991
|
|
20230626,093400,291233035,3740,3740,3740,3740,4
|
|
20230626,093300,291218075,3740,3740,3740,3735,447
|
|
20230626,093200,289546450,3735,3735,3735,3735,56
|
|
20230626,093100,289337290,3740,3735,3740,3735,377
|
|
20230626,093000,287927360,3735,3745,3745,3735,1187
|
|
20230626,092900,283493710,3745,3750,3750,3740,2100
|
|
20230626,092800,275628765,3750,3740,3755,3740,3742
|
|
20230626,092700,261596620,3750,3715,3750,3715,5218
|
|
20230626,092600,242086715,3715,3720,3720,3715,1532
|
|
20230626,092500,236387680,3720,3720,3725,3720,3959
|
|
20230626,092400,221659875,3720,3720,3725,3720,1665
|
|
20230626,092300,215466070,3720,3730,3730,3720,2742
|
|
20230626,092200,205251485,3740,3740,3745,3730,3653
|
|
20230626,092100,191593230,3740,3715,3740,3715,4353
|
|
20230626,092000,175353580,3720,3715,3720,3715,203
|
|
20230626,091900,174598435,3705,3715,3720,3705,4479
|
|
20230626,091800,157955715,3715,3715,3720,3710,936
|
|
20230626,091700,154481765,3705,3705,3720,3705,1853
|
|
20230626,091600,147594030,3715,3675,3715,3675,913
|
|
20230626,091500,144214910,3670,3665,3685,3655,10884
|
|
20230626,091400,104263210,3655,3660,3660,3650,5011
|
|
20230626,091300,85944340,3660,3670,3670,3660,113
|
|
20230626,091200,85529660,3670,3670,3670,3670,249
|
|
20230626,091100,84615830,3670,3665,3670,3660,241
|
|
20230626,091000,83732565,3665,3665,3670,3665,558
|
|
20230626,090900,81687475,3665,3655,3665,3650,781
|
|
20230626,090800,78828035,3655,3665,3665,3650,1937
|
|
20230626,090700,71747320,3665,3670,3670,3665,591
|
|
20230626,090600,69580190,3665,3670,3670,3660,501
|
|
20230626,090500,67745580,3670,3670,3670,3670,1010
|
|
20230626,090400,64038880,3640,3650,3670,3640,2431
|
|
20230626,090300,55162965,3650,3675,3675,3650,3050
|
|
20230626,090200,43987960,3685,3650,3685,3650,311
|
|
20230626,090100,42846805,3655,3685,3690,3655,3482
|
|
20230626,090000,30096180,3655,3665,3690,3655,6588
|