593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185000,1607264615,3625,3625,3625,3625,14784
|
|
20230626,184900,1607264615,3625,3625,3625,3625,0
|
|
20230626,184800,1607264615,3625,3625,3625,3625,0
|
|
20230626,184700,1607264615,3625,3625,3625,3625,0
|
|
20230626,184600,1607264615,3625,3625,3625,3625,0
|
|
20230626,184500,1607264615,3625,3625,3625,3625,0
|
|
20230626,184400,1607264615,3625,3625,3625,3625,0
|
|
20230626,184300,1607264615,3625,3625,3625,3625,0
|
|
20230626,184200,1607264615,3625,3625,3625,3625,0
|
|
20230626,184100,1607264615,3625,3625,3625,3625,0
|
|
20230626,184000,1607264615,3625,3625,3625,3625,0
|
|
20230626,183900,1607264615,3625,3625,3625,3625,0
|
|
20230626,183800,1607264615,3625,3625,3625,3625,0
|
|
20230626,183700,1607264615,3625,3625,3625,3625,0
|
|
20230626,183600,1607264615,3625,3625,3625,3625,0
|
|
20230626,183500,1607264615,3625,3625,3625,3625,0
|
|
20230626,183400,1607264615,3625,3625,3625,3625,0
|
|
20230626,183300,1607264615,3625,3625,3625,3625,0
|
|
20230626,183200,1607264615,3625,3625,3625,3625,0
|
|
20230626,183100,1607264615,3625,3625,3625,3625,0
|
|
20230626,183000,1607264615,3625,3625,3625,3625,0
|
|
20230626,182900,1607264615,3625,3625,3625,3625,0
|
|
20230626,182800,1607264615,3625,3625,3625,3625,0
|
|
20230626,182700,1607264615,3625,3625,3625,3625,0
|
|
20230626,182600,1607264615,3625,3625,3625,3625,0
|
|
20230626,182500,1607264615,3625,3625,3625,3625,0
|
|
20230626,182400,1607264615,3625,3625,3625,3625,0
|
|
20230626,182300,1607264615,3625,3625,3625,3625,0
|
|
20230626,182200,1607264615,3625,3625,3625,3625,0
|
|
20230626,182100,1607264615,3625,3625,3625,3625,0
|
|
20230626,182000,1607264615,3625,3625,3625,3625,14784
|
|
20230626,181900,1607264615,3625,3625,3625,3625,0
|
|
20230626,181800,1607264615,3625,3625,3625,3625,0
|
|
20230626,181700,1607264615,3625,3625,3625,3625,0
|
|
20230626,181600,1607264615,3625,3625,3625,3625,0
|
|
20230626,181500,1607264615,3625,3625,3625,3625,0
|
|
20230626,181400,1607264615,3625,3625,3625,3625,0
|
|
20230626,181300,1607264615,3625,3625,3625,3625,0
|
|
20230626,181200,1607264615,3625,3625,3625,3625,0
|
|
20230626,181100,1607264615,3625,3625,3625,3625,0
|
|
20230626,181000,1607264615,3625,3625,3625,3625,0
|
|
20230626,180900,1607264615,3625,3625,3625,3625,0
|
|
20230626,180800,1607264615,3625,3625,3625,3625,0
|
|
20230626,180700,1607264615,3625,3625,3625,3625,0
|
|
20230626,180600,1607264615,3625,3625,3625,3625,0
|
|
20230626,180500,1607264615,3625,3625,3625,3625,0
|
|
20230626,180400,1607264615,3625,3625,3625,3625,0
|
|
20230626,180300,1607264615,3625,3625,3625,3625,0
|
|
20230626,180200,1607264615,3625,3625,3625,3625,0
|
|
20230626,180100,1607264615,3625,3625,3625,3625,0
|
|
20230626,180000,1607264615,3625,3625,3625,3625,0
|
|
20230626,175900,1607264615,3625,3625,3625,3625,0
|
|
20230626,175800,1607264615,3625,3625,3625,3625,0
|
|
20230626,175700,1607264615,3625,3625,3625,3625,0
|
|
20230626,175600,1607264615,3625,3625,3625,3625,0
|
|
20230626,175500,1607264615,3625,3625,3625,3625,0
|
|
20230626,175400,1607264615,3625,3625,3625,3625,0
|
|
20230626,175300,1607264615,3625,3625,3625,3625,0
|
|
20230626,175200,1607264615,3625,3625,3625,3625,0
|
|
20230626,175100,1607264615,3625,3625,3625,3625,0
|
|
20230626,175000,1607264615,3625,3625,3625,3625,14784
|
|
20230626,174900,1607264615,3625,3625,3625,3625,0
|
|
20230626,174800,1607264615,3625,3625,3625,3625,0
|
|
20230626,174700,1607264615,3625,3625,3625,3625,0
|
|
20230626,174600,1607264615,3625,3625,3625,3625,0
|
|
20230626,174500,1607264615,3625,3625,3625,3625,0
|
|
20230626,174400,1607264615,3625,3625,3625,3625,0
|
|
20230626,174300,1607264615,3625,3625,3625,3625,0
|
|
20230626,174200,1607264615,3625,3625,3625,3625,0
|
|
20230626,174100,1607264615,3625,3625,3625,3625,0
|
|
20230626,174000,1607264615,3625,3625,3625,3625,0
|
|
20230626,173900,1607264615,3625,3625,3625,3625,0
|
|
20230626,173800,1607264615,3625,3625,3625,3625,0
|
|
20230626,173700,1607264615,3625,3625,3625,3625,0
|
|
20230626,173600,1607264615,3625,3625,3625,3625,0
|
|
20230626,173500,1607264615,3625,3625,3625,3625,0
|
|
20230626,173400,1607264615,3625,3625,3625,3625,0
|
|
20230626,173300,1607264615,3625,3625,3625,3625,0
|
|
20230626,173200,1607264615,3625,3625,3625,3625,0
|
|
20230626,173100,1607264615,3625,3625,3625,3625,0
|
|
20230626,173000,1607264615,3625,3625,3625,3625,0
|
|
20230626,172900,1607264615,3625,3625,3625,3625,0
|
|
20230626,172800,1607264615,3625,3625,3625,3625,0
|
|
20230626,172700,1607264615,3625,3625,3625,3625,0
|
|
20230626,172600,1607264615,3625,3625,3625,3625,0
|
|
20230626,172500,1607264615,3625,3625,3625,3625,0
|
|
20230626,172400,1607264615,3625,3625,3625,3625,0
|
|
20230626,172300,1607264615,3625,3625,3625,3625,0
|
|
20230626,172200,1607264615,3625,3625,3625,3625,0
|
|
20230626,172100,1607264615,3625,3625,3625,3625,0
|
|
20230626,172000,1607264615,3625,3625,3625,3625,14784
|
|
20230626,171900,1607264615,3625,3625,3625,3625,0
|
|
20230626,171800,1607264615,3625,3625,3625,3625,0
|
|
20230626,171700,1607264615,3625,3625,3625,3625,0
|
|
20230626,171600,1607264615,3625,3625,3625,3625,0
|
|
20230626,171500,1607264615,3625,3625,3625,3625,0
|
|
20230626,171400,1607264615,3625,3625,3625,3625,0
|
|
20230626,171300,1607264615,3625,3625,3625,3625,0
|
|
20230626,171200,1607264615,3625,3625,3625,3625,0
|
|
20230626,171100,1607264615,3625,3625,3625,3625,0
|
|
20230626,171000,1607264615,3625,3625,3625,3625,0
|
|
20230626,170900,1607264615,3625,3625,3625,3625,0
|
|
20230626,170800,1607264615,3625,3625,3625,3625,0
|
|
20230626,170700,1607264615,3625,3625,3625,3625,0
|
|
20230626,170600,1607264615,3625,3625,3625,3625,0
|
|
20230626,170500,1607264615,3625,3625,3625,3625,0
|
|
20230626,170400,1607264615,3625,3625,3625,3625,0
|
|
20230626,170300,1607264615,3625,3625,3625,3625,0
|
|
20230626,170200,1607264615,3625,3625,3625,3625,0
|
|
20230626,170100,1607264615,3625,3625,3625,3625,0
|
|
20230626,170000,1607264615,3625,3625,3625,3625,0
|
|
20230626,165900,1607264615,3625,3625,3625,3625,0
|
|
20230626,165800,1607264615,3625,3625,3625,3625,0
|
|
20230626,165700,1607264615,3625,3625,3625,3625,0
|
|
20230626,165600,1607264615,3625,3625,3625,3625,0
|
|
20230626,165500,1607264615,3625,3625,3625,3625,0
|
|
20230626,165400,1607264615,3625,3625,3625,3625,0
|
|
20230626,165300,1607264615,3625,3625,3625,3625,0
|
|
20230626,165200,1607264615,3625,3625,3625,3625,0
|
|
20230626,165100,1607264615,3625,3625,3625,3625,0
|
|
20230626,165000,1607264615,3625,3625,3625,3625,14784
|
|
20230626,164900,1607264615,3625,3625,3625,3625,0
|
|
20230626,164800,1607264615,3625,3625,3625,3625,0
|
|
20230626,164700,1607264615,3625,3625,3625,3625,0
|
|
20230626,164600,1607264615,3625,3625,3625,3625,0
|
|
20230626,164500,1607264615,3625,3625,3625,3625,0
|
|
20230626,164400,1607264615,3625,3625,3625,3625,0
|
|
20230626,164300,1607264615,3625,3625,3625,3625,0
|
|
20230626,164200,1607264615,3625,3625,3625,3625,0
|
|
20230626,164100,1607264615,3625,3625,3625,3625,0
|
|
20230626,164000,1607264615,3625,3625,3625,3625,0
|
|
20230626,163900,1607264615,3625,3625,3625,3625,0
|
|
20230626,163800,1607264615,3625,3625,3625,3625,0
|
|
20230626,163700,1607264615,3625,3625,3625,3625,0
|
|
20230626,163600,1607264615,3625,3625,3625,3625,0
|
|
20230626,163500,1607264615,3625,3625,3625,3625,0
|
|
20230626,163400,1607264615,3625,3625,3625,3625,0
|
|
20230626,163300,1607264615,3625,3625,3625,3625,0
|
|
20230626,163200,1607264615,3625,3625,3625,3625,0
|
|
20230626,163100,1607264615,3625,3625,3625,3625,0
|
|
20230626,163000,1607264615,3625,3625,3625,3625,0
|
|
20230626,162900,1607264615,3625,3625,3625,3625,0
|
|
20230626,162800,1607264615,3625,3625,3625,3625,0
|
|
20230626,162700,1607264615,3625,3625,3625,3625,0
|
|
20230626,162600,1607264615,3625,3625,3625,3625,0
|
|
20230626,162500,1607264615,3625,3625,3625,3625,0
|
|
20230626,162400,1607264615,3625,3625,3625,3625,0
|
|
20230626,162300,1607264615,3625,3625,3625,3625,0
|
|
20230626,162200,1607264615,3625,3625,3625,3625,0
|
|
20230626,162100,1607264615,3625,3625,3625,3625,0
|
|
20230626,162000,1607264615,3625,3625,3625,3625,14784
|
|
20230626,161900,1607264615,3625,3625,3625,3625,0
|
|
20230626,161800,1607264615,3625,3625,3625,3625,0
|
|
20230626,161700,1607264615,3625,3625,3625,3625,0
|
|
20230626,161600,1607264615,3625,3625,3625,3625,0
|
|
20230626,161500,1607264615,3625,3625,3625,3625,0
|
|
20230626,161400,1607264615,3625,3625,3625,3625,0
|
|
20230626,161300,1607264615,3625,3625,3625,3625,0
|
|
20230626,161200,1607264615,3625,3625,3625,3625,0
|
|
20230626,161100,1607264615,3625,3625,3625,3625,0
|
|
20230626,161000,1607264615,3625,3625,3625,3625,0
|
|
20230626,160900,1607264615,3625,3625,3625,3625,0
|
|
20230626,160800,1607264615,3625,3625,3625,3625,0
|
|
20230626,160700,1607264615,3625,3625,3625,3625,0
|
|
20230626,160600,1607264615,3625,3625,3625,3625,0
|
|
20230626,160500,1607264615,3625,3625,3625,3625,0
|
|
20230626,160400,1607264615,3625,3625,3625,3625,0
|
|
20230626,160300,1607264615,3625,3625,3625,3625,0
|
|
20230626,160200,1607264615,3625,3625,3625,3625,0
|
|
20230626,160100,1607264615,3625,3625,3625,3625,0
|
|
20230626,160000,1607264615,3625,3625,3625,3625,0
|
|
20230626,155900,1607264615,3625,3625,3625,3625,0
|
|
20230626,155800,1607264615,3625,3625,3625,3625,0
|
|
20230626,155700,1607264615,3625,3625,3625,3625,0
|
|
20230626,155600,1607264615,3625,3625,3625,3625,0
|
|
20230626,155500,1607264615,3625,3625,3625,3625,0
|
|
20230626,155400,1607264615,3625,3625,3625,3625,0
|
|
20230626,155300,1607264615,3625,3625,3625,3625,0
|
|
20230626,155200,1607264615,3625,3625,3625,3625,0
|
|
20230626,155100,1607264615,3625,3625,3625,3625,0
|
|
20230626,155000,1607264615,3625,3625,3625,3625,14784
|
|
20230626,154900,1607264615,3625,3625,3625,3625,0
|
|
20230626,154800,1607264615,3625,3625,3625,3625,0
|
|
20230626,154700,1607264615,3625,3625,3625,3625,0
|
|
20230626,154600,1607264615,3625,3625,3625,3625,0
|
|
20230626,154500,1607264615,3625,3625,3625,3625,0
|
|
20230626,154400,1607264615,3625,3625,3625,3625,0
|
|
20230626,154300,1607264615,3625,3625,3625,3625,0
|
|
20230626,154200,1607264615,3625,3625,3625,3625,0
|
|
20230626,154100,1607264615,3625,3625,3625,3625,0
|
|
20230626,154000,1607264615,3625,3625,3625,3625,0
|
|
20230626,153900,1607264615,3625,3625,3625,3625,0
|
|
20230626,153800,1607264615,3625,3625,3625,3625,0
|
|
20230626,153700,1607264615,3625,3625,3625,3625,0
|
|
20230626,153600,1607264615,3625,3625,3625,3625,0
|
|
20230626,153500,1607264615,3625,3625,3625,3625,0
|
|
20230626,153400,1607264615,3625,3625,3625,3625,0
|
|
20230626,153300,1607264615,3625,3625,3625,3625,0
|
|
20230626,153200,1607264615,3625,3625,3625,3625,0
|
|
20230626,153100,1607264615,3625,3625,3625,3625,0
|
|
20230626,153000,1607264615,3625,3625,3625,3625,14784
|
|
20230626,152900,1553672615,3625,3625,3625,3625,0
|
|
20230626,152800,1553672615,3625,3625,3625,3625,0
|
|
20230626,152700,1553672615,3625,3625,3625,3625,0
|
|
20230626,152600,1553672615,3625,3625,3625,3625,0
|
|
20230626,152500,1553672615,3625,3625,3625,3625,0
|
|
20230626,152400,1553672615,3625,3625,3625,3625,0
|
|
20230626,152300,1553672615,3625,3625,3625,3625,0
|
|
20230626,152200,1553672615,3625,3625,3625,3625,0
|
|
20230626,152100,1553672615,3625,3625,3625,3625,0
|
|
20230626,152000,1553672615,3625,3625,3625,3625,0
|
|
20230626,151900,1553672615,3625,3620,3625,3610,1332
|
|
20230626,151800,1548845270,3620,3620,3620,3610,437
|
|
20230626,151700,1547267045,3615,3615,3620,3615,1003
|
|
20230626,151600,1543641195,3620,3615,3620,3615,6
|
|
20230626,151500,1543619485,3620,3620,3620,3620,124
|
|
20230626,151400,1543170605,3625,3630,3630,3625,722
|
|
20230626,151300,1540550190,3630,3625,3630,3625,581
|
|
20230626,151200,1538441230,3630,3630,3630,3625,55
|
|
20230626,151100,1538241755,3630,3630,3630,3630,309
|
|
20230626,151000,1537120085,3625,3630,3630,3625,3
|
|
20230626,150900,1537109200,3625,3630,3630,3625,21
|
|
20230626,150800,1537033070,3625,3625,3625,3625,31
|
|
20230626,150700,1536920695,3625,3630,3630,3625,859
|
|
20230626,150600,1533802675,3630,3630,3630,3630,1
|
|
20230626,150500,1533799045,3630,3625,3630,3625,2
|
|
20230626,150400,1533791790,3630,3625,3630,3625,22
|
|
20230626,150300,1533712030,3625,3625,3625,3625,2953
|
|
20230626,150200,1523007405,3625,3625,3625,3625,0
|
|
20230626,150100,1523007405,3625,3625,3625,3625,1
|
|
20230626,150000,1523003780,3625,3625,3625,3625,46
|
|
20230626,145900,1522837030,3630,3630,3630,3625,401
|
|
20230626,145800,1521381900,3630,3630,3630,3630,25
|
|
20230626,145700,1521291150,3625,3625,3625,3625,1
|
|
20230626,145600,1521287525,3625,3625,3625,3625,100
|
|
20230626,145500,1520925025,3630,3630,3630,3630,2
|
|
20230626,145400,1520917765,3630,3630,3630,3630,5
|
|
20230626,145300,1520899615,3630,3630,3630,3630,0
|
|
20230626,145200,1520899615,3630,3630,3630,3630,0
|
|
20230626,145100,1520899615,3630,3630,3630,3630,0
|
|
20230626,145000,1520899615,3630,3630,3630,3630,182
|
|
20230626,144900,1520238955,3630,3630,3630,3630,607
|
|
20230626,144800,1518035545,3630,3635,3635,3630,10
|
|
20230626,144700,1517999205,3630,3630,3630,3630,5
|
|
20230626,144600,1517981055,3635,3635,3635,3635,0
|
|
20230626,144500,1517981055,3635,3635,3635,3635,16
|
|
20230626,144400,1517922895,3635,3635,3635,3635,110
|
|
20230626,144300,1517523045,3640,3640,3640,3640,10
|
|
20230626,144200,1517486645,3640,3640,3640,3640,30
|
|
20230626,144100,1517377445,3640,3640,3640,3640,0
|
|
20230626,144000,1517377445,3640,3640,3640,3640,0
|
|
20230626,143900,1517377445,3640,3645,3645,3620,204
|
|
20230626,143800,1516634775,3645,3630,3655,3630,13600
|
|
20230626,143700,1467057455,3630,3630,3630,3630,51
|
|
20230626,143600,1466872325,3630,3625,3630,3625,121
|
|
20230626,143500,1466433695,3625,3625,3625,3625,1265
|
|
20230626,143400,1461848070,3625,3625,3625,3625,1003
|
|
20230626,143300,1458212195,3620,3620,3620,3620,176
|
|
20230626,143200,1457575075,3620,3615,3620,3615,209
|
|
20230626,143100,1456818535,3615,3620,3620,3615,342
|
|
20230626,143000,1455580995,3615,3615,3620,3615,2482
|
|
20230626,142900,1446598770,3615,3615,3615,3615,216
|
|
20230626,142800,1445817930,3620,3620,3620,3620,1
|
|
20230626,142700,1445814310,3620,3615,3620,3615,6
|
|
20230626,142600,1445792615,3615,3615,3615,3615,1
|
|
20230626,142500,1445789000,3605,3605,3610,3605,788
|
|
20230626,142400,1442948210,3610,3610,3610,3600,592
|
|
20230626,142300,1440816405,3610,3615,3615,3610,98
|
|
20230626,142200,1440462155,3615,3615,3615,3615,0
|
|
20230626,142100,1440462155,3615,3625,3625,3615,7
|
|
20230626,142000,1440436810,3625,3625,3625,3625,1
|
|
20230626,141900,1440433185,3625,3625,3625,3625,2
|
|
20230626,141800,1440425935,3625,3620,3625,3600,11500
|
|
20230626,141700,1399019485,3615,3620,3620,3615,32
|
|
20230626,141600,1398903795,3630,3630,3630,3620,29
|
|
20230626,141500,1398798535,3625,3630,3630,3625,581
|
|
20230626,141400,1396689910,3615,3615,3630,3615,1594
|
|
20230626,141300,1390912525,3630,3620,3630,3620,1103
|
|
20230626,141200,1386913755,3620,3625,3625,3620,112
|
|
20230626,141100,1386508310,3620,3600,3625,3600,12739
|
|
20230626,141000,1340546985,3600,3600,3600,3600,2000
|
|
20230626,140900,1333346985,3600,3605,3605,3600,690
|
|
20230626,140800,1330860485,3605,3605,3605,3605,1
|
|
20230626,140700,1330856880,3600,3595,3600,3595,2099
|
|
20230626,140600,1323310475,3595,3585,3595,3580,397
|
|
20230626,140500,1321885515,3590,3595,3595,3590,5772
|
|
20230626,140400,1301161065,3600,3600,3600,3600,0
|
|
20230626,140300,1301161065,3600,3590,3600,3590,69
|
|
20230626,140200,1300913345,3590,3600,3600,3590,5001
|
|
20230626,140100,1282958895,3595,3595,3600,3595,150
|
|
20230626,140000,1282419640,3600,3605,3605,3600,17210
|
|
20230626,135900,1220461020,3610,3615,3615,3610,2
|
|
20230626,135800,1220453795,3610,3610,3610,3610,0
|
|
20230626,135700,1220453795,3610,3610,3610,3610,413
|
|
20230626,135600,1218962865,3610,3610,3610,3610,68
|
|
20230626,135500,1218717385,3615,3610,3615,3610,133
|
|
20230626,135400,1218237235,3615,3615,3615,3615,0
|
|
20230626,135300,1218237235,3615,3615,3615,3615,3
|
|
20230626,135200,1218226390,3615,3615,3615,3615,20
|
|
20230626,135100,1218154090,3615,3615,3615,3615,0
|
|
20230626,135000,1218154090,3615,3615,3615,3615,0
|
|
20230626,134900,1218154090,3615,3615,3615,3600,3
|
|
20230626,134800,1218143260,3600,3610,3610,3600,301
|
|
20230626,134700,1217058810,3615,3615,3615,3615,0
|
|
20230626,134600,1217058810,3615,3615,3615,3600,5003
|
|
20230626,134500,1199031910,3615,3615,3615,3615,1
|
|
20230626,134400,1199028295,3610,3610,3610,3610,200
|
|
20230626,134300,1198306295,3615,3615,3615,3615,0
|
|
20230626,134200,1198306295,3615,3615,3615,3610,541
|
|
20230626,134100,1196352280,3615,3615,3615,3615,56
|
|
20230626,134000,1196149840,3615,3615,3615,3615,0
|
|
20230626,133900,1196149840,3615,3615,3615,3615,0
|
|
20230626,133800,1196149840,3615,3615,3615,3615,0
|
|
20230626,133700,1196149840,3615,3615,3615,3600,1621
|
|
20230626,133600,1190306305,3600,3600,3600,3600,100
|
|
20230626,133500,1189946305,3610,3610,3610,3610,1463
|
|
20230626,133400,1184664875,3605,3610,3610,3605,230
|
|
20230626,133300,1183835575,3610,3610,3610,3610,697
|
|
20230626,133200,1181319405,3610,3605,3610,3605,464
|
|
20230626,133100,1179646680,3600,3600,3600,3600,0
|
|
20230626,133000,1179646680,3600,3600,3600,3600,12
|
|
20230626,132900,1179603480,3600,3600,3600,3600,93
|
|
20230626,132800,1179268680,3600,3600,3600,3600,300
|
|
20230626,132700,1178188680,3605,3605,3605,3605,397
|
|
20230626,132600,1176757495,3610,3610,3610,3610,1
|
|
20230626,132500,1176753885,3605,3605,3605,3605,20
|
|
20230626,132400,1176681785,3610,3610,3610,3610,0
|
|
20230626,132300,1176681785,3610,3610,3610,3610,5
|
|
20230626,132200,1176663735,3600,3605,3610,3600,509
|
|
20230626,132100,1174828935,3605,3600,3605,3600,420
|
|
20230626,132000,1173315435,3600,3600,3600,3600,12
|
|
20230626,131900,1173272235,3595,3595,3595,3595,400
|
|
20230626,131800,1171834235,3605,3600,3605,3600,295
|
|
20230626,131700,1170770860,3600,3600,3605,3600,203
|
|
20230626,131600,1170040055,3600,3600,3600,3600,0
|
|
20230626,131500,1170040055,3600,3600,3600,3600,383
|
|
20230626,131400,1168661255,3600,3600,3600,3600,0
|
|
20230626,131300,1168661255,3600,3600,3600,3600,315
|
|
20230626,131200,1167527255,3595,3590,3595,3590,964
|
|
20230626,131100,1164062275,3590,3590,3590,3590,0
|
|
20230626,131000,1164062275,3590,3590,3590,3590,0
|
|
20230626,130900,1164062275,3590,3590,3590,3590,0
|
|
20230626,130800,1164062275,3590,3585,3590,3585,6
|
|
20230626,130700,1164040760,3580,3580,3580,3580,170
|
|
20230626,130600,1163432160,3580,3585,3585,3580,200
|
|
20230626,130500,1162715185,3590,3590,3590,3590,0
|
|
20230626,130400,1162715185,3590,3590,3590,3585,7
|
|
20230626,130300,1162690080,3585,3585,3585,3585,24
|
|
20230626,130200,1162604040,3590,3595,3595,3590,6
|
|
20230626,130100,1162582495,3590,3590,3590,3590,270
|
|
20230626,130000,1161613195,3590,3590,3590,3575,311
|
|
20230626,125900,1160497920,3590,3590,3590,3590,0
|
|
20230626,125800,1160497920,3590,3590,3590,3590,90
|
|
20230626,125700,1160174820,3590,3590,3590,3590,977
|
|
20230626,125600,1156667390,3595,3595,3595,3595,20
|
|
20230626,125500,1156595490,3595,3595,3595,3595,20
|
|
20230626,125400,1156523590,3595,3595,3595,3595,20
|
|
20230626,125300,1156451690,3590,3595,3595,3590,1020
|
|
20230626,125200,1152789790,3595,3595,3595,3595,20
|
|
20230626,125100,1152717890,3595,3590,3595,3590,50
|
|
20230626,125000,1152538385,3595,3595,3595,3595,0
|
|
20230626,124900,1152538385,3595,3590,3595,3585,236
|
|
20230626,124800,1151691225,3590,3590,3590,3590,15
|
|
20230626,124700,1151637375,3595,3595,3600,3595,51
|
|
20230626,124600,1151454025,3595,3595,3595,3595,2
|
|
20230626,124500,1151446835,3600,3600,3600,3600,0
|
|
20230626,124400,1151446835,3600,3590,3600,3590,7
|
|
20230626,124300,1151421695,3600,3600,3600,3600,0
|
|
20230626,124200,1151421695,3600,3600,3600,3600,0
|
|
20230626,124100,1151421695,3600,3590,3600,3590,36
|
|
20230626,124000,1151292445,3600,3600,3600,3600,0
|
|
20230626,123900,1151292445,3600,3600,3600,3600,1
|
|
20230626,123800,1151288845,3590,3590,3590,3590,9
|
|
20230626,123700,1151256535,3600,3590,3600,3590,169
|
|
20230626,123600,1150649815,3590,3590,3590,3590,958
|
|
20230626,123500,1147210595,3595,3595,3595,3595,57
|
|
20230626,123400,1147005680,3600,3595,3600,3590,2140
|
|
20230626,123300,1139308820,3595,3590,3595,3590,520
|
|
20230626,123200,1137439520,3595,3580,3595,3580,11
|
|
20230626,123100,1137400125,3595,3595,3595,3595,0
|
|
20230626,123000,1137400125,3595,3580,3595,3555,4758
|
|
20230626,122900,1120369605,3555,3600,3610,3545,66740
|
|
20230626,122800,883304250,3600,3595,3610,3595,588
|
|
20230626,122700,881184695,3610,3605,3610,3590,625
|
|
20230626,122600,878936260,3605,3600,3605,3590,502
|
|
20230626,122500,877131475,3605,3605,3605,3605,10
|
|
20230626,122400,877095425,3605,3605,3605,3605,42
|
|
20230626,122300,876944015,3605,3605,3605,3590,260
|
|
20230626,122200,876009830,3590,3605,3615,3580,1201
|
|
20230626,122100,871682460,3615,3575,3615,3575,2847
|
|
20230626,122000,861452040,3595,3595,3620,3555,8038
|
|
20230626,121900,832673135,3620,3640,3640,3595,6531
|
|
20230626,121800,809064135,3640,3660,3660,3640,39797
|
|
20230626,121700,663801490,3655,3600,3655,3600,26966
|
|
20230626,121600,565881715,3605,3605,3605,3605,57
|
|
20230626,121500,565676230,3610,3610,3610,3610,0
|
|
20230626,121400,565676230,3610,3610,3610,3610,0
|
|
20230626,121300,565676230,3610,3610,3610,3610,218
|
|
20230626,121200,564889250,3610,3605,3610,3605,31
|
|
20230626,121100,564777490,3605,3605,3605,3605,442
|
|
20230626,121000,563184080,3605,3605,3605,3605,0
|
|
20230626,120900,563184080,3605,3605,3605,3605,0
|
|
20230626,120800,563184080,3605,3605,3605,3605,1
|
|
20230626,120700,563180475,3595,3595,3595,3595,0
|
|
20230626,120600,563180475,3595,3595,3595,3595,3
|
|
20230626,120500,563169690,3585,3600,3600,3585,1443
|
|
20230626,120400,557986010,3600,3610,3610,3600,7
|
|
20230626,120300,557960795,3605,3605,3605,3605,219
|
|
20230626,120200,557171300,3605,3605,3605,3605,4
|
|
20230626,120100,557156880,3610,3610,3610,3610,2
|
|
20230626,120000,557149660,3610,3615,3620,3610,248
|
|
20230626,115900,556252875,3615,3615,3615,3615,275
|
|
20230626,115800,555258750,3615,3615,3615,3615,1
|
|
20230626,115700,555255135,3615,3615,3615,3615,1382
|
|
20230626,115600,550259205,3615,3615,3615,3615,329
|
|
20230626,115500,549069870,3620,3620,3620,3620,0
|
|
20230626,115400,549069870,3620,3620,3620,3620,0
|
|
20230626,115300,549069870,3620,3620,3620,3620,51
|
|
20230626,115200,548885250,3615,3620,3620,3615,36
|
|
20230626,115100,548754935,3620,3620,3620,3620,200
|
|
20230626,115000,548030935,3620,3620,3620,3620,35
|
|
20230626,114900,547904235,3620,3620,3620,3620,0
|
|
20230626,114800,547904235,3620,3620,3620,3620,3
|
|
20230626,114700,547893375,3620,3620,3620,3620,0
|
|
20230626,114600,547893375,3620,3615,3620,3615,2252
|
|
20230626,114500,539747395,3600,3600,3600,3600,714
|
|
20230626,114400,537176995,3615,3615,3615,3615,0
|
|
20230626,114300,537176995,3615,3615,3615,3615,116
|
|
20230626,114200,536757655,3615,3615,3615,3615,0
|
|
20230626,114100,536757655,3615,3605,3615,3605,1008
|
|
20230626,114000,533117705,3605,3605,3605,3605,1
|
|
20230626,113900,533114100,3610,3615,3615,3610,65
|
|
20230626,113800,532879445,3610,3610,3610,3610,288
|
|
20230626,113700,531839765,3615,3605,3615,3605,600
|
|
20230626,113600,529673800,3610,3610,3610,3610,6
|
|
20230626,113500,529652140,3610,3610,3610,3610,0
|
|
20230626,113400,529652140,3610,3610,3610,3610,1
|
|
20230626,113300,529648530,3595,3610,3610,3595,5
|
|
20230626,113200,529630525,3610,3610,3610,3610,0
|
|
20230626,113100,529630525,3610,3610,3610,3610,0
|
|
20230626,113000,529630525,3610,3595,3610,3595,71
|
|
20230626,112900,529375265,3595,3615,3615,3595,111
|
|
20230626,112800,528975110,3615,3615,3615,3615,15
|
|
20230626,112700,528920885,3615,3620,3620,3610,932
|
|
20230626,112600,525549080,3620,3615,3620,3610,4167
|
|
20230626,112500,510482225,3615,3610,3615,3610,2047
|
|
20230626,112400,503091555,3610,3600,3610,3600,801
|
|
20230626,112300,500202945,3610,3605,3610,3605,393
|
|
20230626,112200,498784235,3605,3590,3605,3590,5616
|
|
20230626,112100,478576055,3595,3595,3595,3595,0
|
|
20230626,112000,478576055,3595,3595,3595,3595,200
|
|
20230626,111900,477857055,3600,3600,3600,3600,0
|
|
20230626,111800,477857055,3600,3600,3600,3580,124
|
|
20230626,111700,477412745,3600,3600,3600,3600,3
|
|
20230626,111600,477401945,3600,3600,3600,3600,20
|
|
20230626,111500,477329945,3600,3600,3600,3600,0
|
|
20230626,111400,477329945,3600,3600,3600,3600,102
|
|
20230626,111300,476962745,3600,3600,3600,3600,0
|
|
20230626,111200,476962745,3600,3595,3600,3590,320
|
|
20230626,111100,475813920,3590,3595,3600,3590,1512
|
|
20230626,111000,470385810,3600,3600,3600,3600,0
|
|
20230626,110900,470385810,3600,3600,3600,3600,101
|
|
20230626,110800,470022210,3600,3600,3600,3590,1311
|
|
20230626,110700,465308545,3595,3600,3600,3595,489
|
|
20230626,110600,463550515,3600,3600,3600,3600,20
|
|
20230626,110500,463478515,3600,3600,3600,3600,120
|
|
20230626,110400,463046515,3600,3600,3600,3600,0
|
|
20230626,110300,463046515,3600,3600,3600,3600,1
|
|
20230626,110200,463042915,3590,3590,3590,3590,79
|
|
20230626,110100,462759305,3595,3595,3600,3595,3
|
|
20230626,110000,462748515,3600,3575,3600,3575,1317
|
|
20230626,105900,458007555,3600,3595,3600,3595,638
|
|
20230626,105800,455711475,3570,3570,3570,3570,418
|
|
20230626,105700,454219215,3570,3595,3595,3570,138
|
|
20230626,105600,453725495,3595,3595,3595,3595,1
|
|
20230626,105500,453721900,3595,3595,3595,3595,10
|
|
20230626,105400,453685950,3570,3595,3595,3570,178
|
|
20230626,105300,453049845,3595,3595,3595,3595,30
|
|
20230626,105200,452941995,3595,3595,3595,3595,0
|
|
20230626,105100,452941995,3595,3590,3595,3580,55
|
|
20230626,105000,452744610,3590,3605,3605,3590,137
|
|
20230626,104900,452251280,3605,3590,3605,3590,925
|
|
20230626,104800,448918655,3590,3600,3610,3590,599
|
|
20230626,104700,446760155,3600,3590,3600,3570,1745
|
|
20230626,104600,440493300,3600,3600,3600,3600,276
|
|
20230626,104500,439499700,3600,3600,3600,3590,1620
|
|
20230626,104400,433674305,3600,3595,3605,3595,1916
|
|
20230626,104300,426785470,3600,3600,3600,3600,15
|
|
20230626,104200,426731470,3605,3605,3605,3605,10
|
|
20230626,104100,426695420,3605,3600,3605,3600,72
|
|
20230626,104000,426435870,3600,3605,3605,3600,474
|
|
20230626,103900,424729260,3600,3590,3600,3590,993
|
|
20230626,103800,421155460,3590,3600,3600,3590,156
|
|
20230626,103700,420595410,3590,3585,3600,3585,6796
|
|
20230626,103600,396187135,3585,3585,3585,3585,450
|
|
20230626,103500,394573885,3585,3585,3585,3550,2500
|
|
20230626,103400,385661125,3585,3580,3585,3580,63
|
|
20230626,103300,385435280,3580,3580,3585,3580,901
|
|
20230626,103200,382206665,3565,3570,3570,3565,280
|
|
20230626,103100,381207075,3580,3565,3580,3565,2504
|
|
20230626,103000,372253845,3575,3575,3575,3575,162
|
|
20230626,102900,371674695,3580,3580,3585,3580,4519
|
|
20230626,102800,355496670,3580,3575,3590,3575,3878
|
|
20230626,102700,341606090,3575,3555,3575,3555,20548
|
|
20230626,102600,268437065,3555,3550,3555,3550,4066
|
|
20230626,102500,253986685,3555,3550,3555,3550,271
|
|
20230626,102400,253024530,3550,3545,3550,3545,2901
|
|
20230626,102300,242727230,3545,3535,3545,3535,3569
|
|
20230626,102200,230087595,3535,3535,3535,3535,0
|
|
20230626,102100,230087595,3535,3535,3535,3530,1263
|
|
20230626,102000,225627800,3530,3525,3530,3525,1815
|
|
20230626,101900,219221150,3530,3530,3530,3530,17
|
|
20230626,101800,219161140,3535,3540,3540,3535,97
|
|
20230626,101700,218817855,3545,3540,3545,3540,874
|
|
20230626,101600,215723225,3540,3535,3540,3535,735
|
|
20230626,101500,213124950,3530,3520,3530,3520,553
|
|
20230626,101400,211173960,3520,3520,3520,3520,1028
|
|
20230626,101300,207555400,3525,3530,3530,3525,38
|
|
20230626,101200,207421350,3530,3530,3530,3530,688
|
|
20230626,101100,204992710,3530,3530,3530,3530,17
|
|
20230626,101000,204932700,3530,3540,3540,3530,438
|
|
20230626,100900,203383890,3545,3545,3545,3545,0
|
|
20230626,100800,203383890,3545,3540,3545,3535,1176
|
|
20230626,100700,199224915,3545,3530,3550,3530,4260
|
|
20230626,100600,184144265,3535,3515,3535,3515,17816
|
|
20230626,100500,121492225,3510,3510,3510,3510,635
|
|
20230626,100400,119263375,3505,3510,3510,3505,3578
|
|
20230626,100300,106722395,3505,3510,3510,3505,8
|
|
20230626,100200,106694340,3510,3510,3510,3510,21
|
|
20230626,100100,106620630,3515,3515,3515,3515,1
|
|
20230626,100000,106617115,3500,3505,3505,3500,16
|
|
20230626,095900,106561090,3515,3515,3515,3515,0
|
|
20230626,095800,106561090,3515,3515,3515,3515,228
|
|
20230626,095700,105759670,3515,3500,3515,3500,1298
|
|
20230626,095600,101216645,3515,3505,3515,3500,1369
|
|
20230626,095500,96425025,3505,3505,3505,3505,227
|
|
20230626,095400,95629390,3505,3505,3505,3505,25
|
|
20230626,095300,95541765,3520,3520,3520,3520,0
|
|
20230626,095200,95541765,3520,3520,3520,3520,1
|
|
20230626,095100,95538245,3520,3520,3520,3520,50
|
|
20230626,095000,95362245,3520,3520,3520,3520,1
|
|
20230626,094900,95358725,3500,3500,3500,3500,2
|
|
20230626,094800,95351725,3520,3520,3520,3520,0
|
|
20230626,094700,95351725,3520,3520,3520,3500,713
|
|
20230626,094600,92851685,3525,3510,3525,3510,5010
|
|
20230626,094500,75212930,3510,3510,3510,3510,0
|
|
20230626,094400,75212930,3510,3510,3510,3510,50
|
|
20230626,094300,75037430,3510,3510,3510,3510,10
|
|
20230626,094200,75002330,3500,3495,3500,3495,654
|
|
20230626,094100,72713830,3490,3500,3500,3490,1509
|
|
20230626,094000,67441445,3500,3500,3510,3500,1478
|
|
20230626,093900,62268345,3505,3505,3505,3505,20
|
|
20230626,093800,62198245,3510,3510,3510,3510,152
|
|
20230626,093700,61664725,3510,3500,3510,3500,1271
|
|
20230626,093600,57214575,3500,3500,3500,3490,264
|
|
20230626,093500,56292060,3500,3490,3500,3490,704
|
|
20230626,093400,53834430,3485,3480,3485,3480,799
|
|
20230626,093300,51050465,3485,3485,3485,3485,200
|
|
20230626,093200,50353465,3485,3485,3485,3485,60
|
|
20230626,093100,50144365,3485,3485,3485,3485,100
|
|
20230626,093000,49795865,3485,3485,3485,3485,1
|
|
20230626,092900,49792380,3455,3455,3455,3455,1316
|
|
20230626,092800,45245600,3455,3455,3455,3455,0
|
|
20230626,092700,45245600,3455,3450,3455,3450,445
|
|
20230626,092600,43710345,3450,3440,3450,3440,1042
|
|
20230626,092500,40125725,3440,3440,3440,3440,1
|
|
20230626,092400,40122285,3430,3430,3430,3430,40
|
|
20230626,092300,39985085,3440,3440,3440,3440,3
|
|
20230626,092200,39974765,3450,3450,3450,3450,25
|
|
20230626,092100,39888515,3450,3450,3450,3450,11
|
|
20230626,092000,39850565,3440,3440,3440,3440,0
|
|
20230626,091900,39850565,3440,3440,3450,3440,1657
|
|
20230626,091800,34144695,3440,3440,3440,3440,180
|
|
20230626,091700,33525495,3440,3440,3440,3440,2853
|
|
20230626,091600,23711175,3435,3435,3435,3435,507
|
|
20230626,091500,21969630,3420,3435,3435,3420,63
|
|
20230626,091400,21754020,3435,3420,3435,3420,63
|
|
20230626,091300,21538380,3440,3440,3440,3440,15
|
|
20230626,091200,21486780,3440,3440,3440,3440,10
|
|
20230626,091100,21452380,3440,3440,3440,3440,321
|
|
20230626,091000,20348140,3440,3420,3440,3420,110
|
|
20230626,090900,19971740,3440,3440,3440,3440,60
|
|
20230626,090800,19765340,3430,3440,3440,3430,60
|
|
20230626,090700,19559030,3440,3440,3440,3440,131
|
|
20230626,090600,19108390,3440,3440,3440,3440,2
|
|
20230626,090500,19101510,3440,3440,3440,3440,23
|
|
20230626,090400,19022390,3430,3430,3440,3430,45
|
|
20230626,090300,18867990,3440,3425,3440,3400,1021
|
|
20230626,090200,15389295,3440,3440,3440,3440,0
|
|
20230626,090100,15389295,3440,3440,3440,3440,28
|
|
20230626,090000,15292975,3440,3405,3440,3405,4491
|