619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191600,7871691735,3555,3555,3555,3555,13779
|
|
20230616,191500,7871691735,3555,3555,3555,3555,0
|
|
20230616,191400,7871691735,3555,3555,3555,3555,0
|
|
20230616,191300,7871691735,3555,3555,3555,3555,0
|
|
20230616,191200,7871691735,3555,3555,3555,3555,0
|
|
20230616,191100,7871691735,3555,3555,3555,3555,0
|
|
20230616,191000,7871691735,3555,3555,3555,3555,0
|
|
20230616,190900,7871691735,3555,3555,3555,3555,0
|
|
20230616,190800,7871691735,3555,3555,3555,3555,0
|
|
20230616,190700,7871691735,3555,3555,3555,3555,0
|
|
20230616,190600,7871691735,3555,3555,3555,3555,0
|
|
20230616,190500,7871691735,3555,3555,3555,3555,0
|
|
20230616,190400,7871691735,3555,3555,3555,3555,0
|
|
20230616,190300,7871691735,3555,3555,3555,3555,0
|
|
20230616,190200,7871691735,3555,3555,3555,3555,0
|
|
20230616,190100,7871691735,3555,3555,3555,3555,0
|
|
20230616,190000,7871691735,3555,3555,3555,3555,0
|
|
20230616,185900,7871691735,3555,3555,3555,3555,0
|
|
20230616,185800,7871691735,3555,3555,3555,3555,0
|
|
20230616,185700,7871691735,3555,3555,3555,3555,0
|
|
20230616,185600,7871691735,3555,3555,3555,3555,0
|
|
20230616,185500,7871691735,3555,3555,3555,3555,0
|
|
20230616,185400,7871691735,3555,3555,3555,3555,0
|
|
20230616,185300,7871691735,3555,3555,3555,3555,0
|
|
20230616,185200,7871691735,3555,3555,3555,3555,0
|
|
20230616,185100,7871691735,3555,3555,3555,3555,0
|
|
20230616,185000,7871691735,3555,3555,3555,3555,0
|
|
20230616,184900,7871691735,3555,3555,3555,3555,0
|
|
20230616,184800,7871691735,3555,3555,3555,3555,0
|
|
20230616,184700,7871691735,3555,3555,3555,3555,0
|
|
20230616,184600,7871691735,3555,3555,3555,3555,13779
|
|
20230616,184500,7871691735,3555,3555,3555,3555,0
|
|
20230616,184400,7871691735,3555,3555,3555,3555,0
|
|
20230616,184300,7871691735,3555,3555,3555,3555,0
|
|
20230616,184200,7871691735,3555,3555,3555,3555,0
|
|
20230616,184100,7871691735,3555,3555,3555,3555,0
|
|
20230616,184000,7871691735,3555,3555,3555,3555,0
|
|
20230616,183900,7871691735,3555,3555,3555,3555,0
|
|
20230616,183800,7871691735,3555,3555,3555,3555,0
|
|
20230616,183700,7871691735,3555,3555,3555,3555,0
|
|
20230616,183600,7871691735,3555,3555,3555,3555,0
|
|
20230616,183500,7871691735,3555,3555,3555,3555,0
|
|
20230616,183400,7871691735,3555,3555,3555,3555,0
|
|
20230616,183300,7871691735,3555,3555,3555,3555,0
|
|
20230616,183200,7871691735,3555,3555,3555,3555,0
|
|
20230616,183100,7871691735,3555,3555,3555,3555,0
|
|
20230616,183000,7871691735,3555,3555,3555,3555,0
|
|
20230616,182900,7871691735,3555,3555,3555,3555,0
|
|
20230616,182800,7871691735,3555,3555,3555,3555,0
|
|
20230616,182700,7871691735,3555,3555,3555,3555,0
|
|
20230616,182600,7871691735,3555,3555,3555,3555,0
|
|
20230616,182500,7871691735,3555,3555,3555,3555,0
|
|
20230616,182400,7871691735,3555,3555,3555,3555,0
|
|
20230616,182300,7871691735,3555,3555,3555,3555,0
|
|
20230616,182200,7871691735,3555,3555,3555,3555,0
|
|
20230616,182100,7871691735,3555,3555,3555,3555,0
|
|
20230616,182000,7871691735,3555,3555,3555,3555,0
|
|
20230616,181900,7871691735,3555,3555,3555,3555,0
|
|
20230616,181800,7871691735,3555,3555,3555,3555,0
|
|
20230616,181700,7871691735,3555,3555,3555,3555,0
|
|
20230616,181600,7871691735,3555,3555,3555,3555,13779
|
|
20230616,181500,7871691735,3555,3555,3555,3555,0
|
|
20230616,181400,7871691735,3555,3555,3555,3555,0
|
|
20230616,181300,7871691735,3555,3555,3555,3555,0
|
|
20230616,181200,7871691735,3555,3555,3555,3555,0
|
|
20230616,181100,7871691735,3555,3555,3555,3555,0
|
|
20230616,181000,7871691735,3555,3555,3555,3555,0
|
|
20230616,180900,7871691735,3555,3555,3555,3555,0
|
|
20230616,180800,7871691735,3555,3555,3555,3555,0
|
|
20230616,180700,7871691735,3555,3555,3555,3555,0
|
|
20230616,180600,7871691735,3555,3555,3555,3555,0
|
|
20230616,180500,7871691735,3555,3555,3555,3555,0
|
|
20230616,180400,7871691735,3555,3555,3555,3555,0
|
|
20230616,180300,7871691735,3555,3555,3555,3555,0
|
|
20230616,180200,7871691735,3555,3555,3555,3555,0
|
|
20230616,180100,7871691735,3555,3555,3555,3555,0
|
|
20230616,180000,7871691735,3555,3555,3555,3555,0
|
|
20230616,175900,7871691735,3555,3555,3555,3555,0
|
|
20230616,175800,7871691735,3555,3555,3555,3555,0
|
|
20230616,175700,7871691735,3555,3555,3555,3555,0
|
|
20230616,175600,7871691735,3555,3555,3555,3555,0
|
|
20230616,175500,7871691735,3555,3555,3555,3555,0
|
|
20230616,175400,7871691735,3555,3555,3555,3555,0
|
|
20230616,175300,7871691735,3555,3555,3555,3555,0
|
|
20230616,175200,7871691735,3555,3555,3555,3555,0
|
|
20230616,175100,7871691735,3555,3555,3555,3555,0
|
|
20230616,175000,7871691735,3555,3555,3555,3555,0
|
|
20230616,174900,7871691735,3555,3555,3555,3555,0
|
|
20230616,174800,7871691735,3555,3555,3555,3555,0
|
|
20230616,174700,7871691735,3555,3555,3555,3555,0
|
|
20230616,174600,7871691735,3555,3555,3555,3555,13779
|
|
20230616,174500,7871691735,3555,3555,3555,3555,0
|
|
20230616,174400,7871691735,3555,3555,3555,3555,0
|
|
20230616,174300,7871691735,3555,3555,3555,3555,0
|
|
20230616,174200,7871691735,3555,3555,3555,3555,0
|
|
20230616,174100,7871691735,3555,3555,3555,3555,0
|
|
20230616,174000,7871691735,3555,3555,3555,3555,0
|
|
20230616,173900,7871691735,3555,3555,3555,3555,0
|
|
20230616,173800,7871691735,3555,3555,3555,3555,0
|
|
20230616,173700,7871691735,3555,3555,3555,3555,0
|
|
20230616,173600,7871691735,3555,3555,3555,3555,0
|
|
20230616,173500,7871691735,3555,3555,3555,3555,0
|
|
20230616,173400,7871691735,3555,3555,3555,3555,0
|
|
20230616,173300,7871691735,3555,3555,3555,3555,0
|
|
20230616,173200,7871691735,3555,3555,3555,3555,0
|
|
20230616,173100,7871691735,3555,3555,3555,3555,0
|
|
20230616,173000,7871691735,3555,3555,3555,3555,0
|
|
20230616,172900,7871691735,3555,3555,3555,3555,0
|
|
20230616,172800,7871691735,3555,3555,3555,3555,0
|
|
20230616,172700,7871691735,3555,3555,3555,3555,0
|
|
20230616,172600,7871691735,3555,3555,3555,3555,0
|
|
20230616,172500,7871691735,3555,3555,3555,3555,0
|
|
20230616,172400,7871691735,3555,3555,3555,3555,0
|
|
20230616,172300,7871691735,3555,3555,3555,3555,0
|
|
20230616,172200,7871691735,3555,3555,3555,3555,0
|
|
20230616,172100,7871691735,3555,3555,3555,3555,0
|
|
20230616,172000,7871691735,3555,3555,3555,3555,0
|
|
20230616,171900,7871691735,3555,3555,3555,3555,0
|
|
20230616,171800,7871691735,3555,3555,3555,3555,0
|
|
20230616,171700,7871691735,3555,3555,3555,3555,0
|
|
20230616,171600,7871691735,3555,3555,3555,3555,13779
|
|
20230616,171500,7871691735,3555,3555,3555,3555,0
|
|
20230616,171400,7871691735,3555,3555,3555,3555,0
|
|
20230616,171300,7871691735,3555,3555,3555,3555,0
|
|
20230616,171200,7871691735,3555,3555,3555,3555,0
|
|
20230616,171100,7871691735,3555,3555,3555,3555,0
|
|
20230616,171000,7871691735,3555,3555,3555,3555,0
|
|
20230616,170900,7871691735,3555,3555,3555,3555,0
|
|
20230616,170800,7871691735,3555,3555,3555,3555,0
|
|
20230616,170700,7871691735,3555,3555,3555,3555,0
|
|
20230616,170600,7871691735,3555,3555,3555,3555,0
|
|
20230616,170500,7871691735,3555,3555,3555,3555,0
|
|
20230616,170400,7871691735,3555,3555,3555,3555,0
|
|
20230616,170300,7871691735,3555,3555,3555,3555,0
|
|
20230616,170200,7871691735,3555,3555,3555,3555,0
|
|
20230616,170100,7871691735,3555,3555,3555,3555,0
|
|
20230616,170000,7871691735,3555,3555,3555,3555,0
|
|
20230616,165900,7871691735,3555,3555,3555,3555,0
|
|
20230616,165800,7871691735,3555,3555,3555,3555,0
|
|
20230616,165700,7871691735,3555,3555,3555,3555,0
|
|
20230616,165600,7871691735,3555,3555,3555,3555,0
|
|
20230616,165500,7871691735,3555,3555,3555,3555,0
|
|
20230616,165400,7871691735,3555,3555,3555,3555,0
|
|
20230616,165300,7871691735,3555,3555,3555,3555,0
|
|
20230616,165200,7871691735,3555,3555,3555,3555,0
|
|
20230616,165100,7871691735,3555,3555,3555,3555,0
|
|
20230616,165000,7871691735,3555,3555,3555,3555,0
|
|
20230616,164900,7871691735,3555,3555,3555,3555,0
|
|
20230616,164800,7871691735,3555,3555,3555,3555,0
|
|
20230616,164700,7871691735,3555,3555,3555,3555,0
|
|
20230616,164600,7871691735,3555,3555,3555,3555,13779
|
|
20230616,164500,7871691735,3555,3555,3555,3555,0
|
|
20230616,164400,7871691735,3555,3555,3555,3555,0
|
|
20230616,164300,7871691735,3555,3555,3555,3555,0
|
|
20230616,164200,7871691735,3555,3555,3555,3555,0
|
|
20230616,164100,7871691735,3555,3555,3555,3555,0
|
|
20230616,164000,7871691735,3555,3555,3555,3555,0
|
|
20230616,163900,7871691735,3555,3555,3555,3555,0
|
|
20230616,163800,7871691735,3555,3555,3555,3555,0
|
|
20230616,163700,7871691735,3555,3555,3555,3555,0
|
|
20230616,163600,7871691735,3555,3555,3555,3555,0
|
|
20230616,163500,7871691735,3555,3555,3555,3555,0
|
|
20230616,163400,7871691735,3555,3555,3555,3555,0
|
|
20230616,163300,7871691735,3555,3555,3555,3555,0
|
|
20230616,163200,7871691735,3555,3555,3555,3555,0
|
|
20230616,163100,7871691735,3555,3555,3555,3555,0
|
|
20230616,163000,7871691735,3555,3555,3555,3555,0
|
|
20230616,162900,7871691735,3555,3555,3555,3555,0
|
|
20230616,162800,7871691735,3555,3555,3555,3555,0
|
|
20230616,162700,7871691735,3555,3555,3555,3555,0
|
|
20230616,162600,7871691735,3555,3555,3555,3555,0
|
|
20230616,162500,7871691735,3555,3555,3555,3555,0
|
|
20230616,162400,7871691735,3555,3555,3555,3555,0
|
|
20230616,162300,7871691735,3555,3555,3555,3555,0
|
|
20230616,162200,7871691735,3555,3555,3555,3555,0
|
|
20230616,162100,7871691735,3555,3555,3555,3555,0
|
|
20230616,162000,7871691735,3555,3555,3555,3555,0
|
|
20230616,161900,7871691735,3555,3555,3555,3555,0
|
|
20230616,161800,7871691735,3555,3555,3555,3555,0
|
|
20230616,161700,7871691735,3555,3555,3555,3555,0
|
|
20230616,161600,7871691735,3555,3555,3555,3555,13779
|
|
20230616,161500,7871691735,3555,3555,3555,3555,0
|
|
20230616,161400,7871691735,3555,3555,3555,3555,0
|
|
20230616,161300,7871691735,3555,3555,3555,3555,0
|
|
20230616,161200,7871691735,3555,3555,3555,3555,0
|
|
20230616,161100,7871691735,3555,3555,3555,3555,0
|
|
20230616,161000,7871691735,3555,3555,3555,3555,0
|
|
20230616,160900,7871691735,3555,3555,3555,3555,0
|
|
20230616,160800,7871691735,3555,3555,3555,3555,0
|
|
20230616,160700,7871691735,3555,3555,3555,3555,0
|
|
20230616,160600,7871691735,3555,3555,3555,3555,0
|
|
20230616,160500,7871691735,3555,3555,3555,3555,0
|
|
20230616,160400,7871691735,3555,3555,3555,3555,0
|
|
20230616,160300,7871691735,3555,3555,3555,3555,0
|
|
20230616,160200,7871691735,3555,3555,3555,3555,0
|
|
20230616,160100,7871691735,3555,3555,3555,3555,0
|
|
20230616,160000,7871691735,3555,3555,3555,3555,0
|
|
20230616,155900,7871691735,3555,3555,3555,3555,0
|
|
20230616,155800,7871691735,3555,3555,3555,3555,0
|
|
20230616,155700,7871691735,3555,3555,3555,3555,0
|
|
20230616,155600,7871691735,3555,3555,3555,3555,0
|
|
20230616,155500,7871691735,3555,3555,3555,3555,0
|
|
20230616,155400,7871691735,3555,3555,3555,3555,0
|
|
20230616,155300,7871691735,3555,3555,3555,3555,0
|
|
20230616,155200,7871691735,3555,3555,3555,3555,0
|
|
20230616,155100,7871691735,3555,3555,3555,3555,0
|
|
20230616,155000,7871691735,3555,3555,3555,3555,0
|
|
20230616,154900,7871691735,3555,3555,3555,3555,0
|
|
20230616,154800,7871691735,3555,3555,3555,3555,0
|
|
20230616,154700,7871691735,3555,3555,3555,3555,0
|
|
20230616,154600,7871691735,3555,3555,3555,3555,13779
|
|
20230616,154500,7871691735,3555,3555,3555,3555,0
|
|
20230616,154400,7871691735,3555,3555,3555,3555,0
|
|
20230616,154300,7871691735,3555,3555,3555,3555,0
|
|
20230616,154200,7871691735,3555,3555,3555,3555,0
|
|
20230616,154100,7871691735,3555,3555,3555,3555,0
|
|
20230616,154000,7871691735,3555,3555,3555,3555,0
|
|
20230616,153900,7871691735,3555,3555,3555,3555,0
|
|
20230616,153800,7871691735,3555,3555,3555,3555,0
|
|
20230616,153700,7871691735,3555,3555,3555,3555,0
|
|
20230616,153600,7871691735,3555,3555,3555,3555,0
|
|
20230616,153500,7871691735,3555,3555,3555,3555,0
|
|
20230616,153400,7871691735,3555,3555,3555,3555,0
|
|
20230616,153300,7871691735,3555,3555,3555,3555,0
|
|
20230616,153200,7871691735,3555,3555,3555,3555,0
|
|
20230616,153100,7871691735,3555,3555,3555,3555,0
|
|
20230616,153000,7871691735,3555,3555,3555,3555,13779
|
|
20230616,152900,7822707390,3555,3555,3555,3555,0
|
|
20230616,152800,7822707390,3555,3555,3555,3555,0
|
|
20230616,152700,7822707390,3555,3555,3555,3555,0
|
|
20230616,152600,7822707390,3555,3555,3555,3555,0
|
|
20230616,152500,7822707390,3555,3555,3555,3555,0
|
|
20230616,152400,7822707390,3555,3555,3555,3555,0
|
|
20230616,152300,7822707390,3555,3555,3555,3555,0
|
|
20230616,152200,7822707390,3555,3555,3555,3555,0
|
|
20230616,152100,7822707390,3555,3555,3555,3555,0
|
|
20230616,152000,7822707390,3555,3555,3555,3555,0
|
|
20230616,151900,7822707390,3555,3560,3560,3550,3974
|
|
20230616,151800,7808595610,3545,3570,3570,3545,15413
|
|
20230616,151700,7753751455,3570,3575,3575,3570,1343
|
|
20230616,151600,7748954695,3575,3575,3575,3565,2258
|
|
20230616,151500,7740898935,3575,3575,3585,3565,1802
|
|
20230616,151400,7734463990,3570,3580,3585,3570,3461
|
|
20230616,151300,7722088200,3580,3570,3580,3570,832
|
|
20230616,151200,7719117790,3580,3570,3580,3560,7718
|
|
20230616,151100,7691575400,3570,3565,3570,3560,2083
|
|
20230616,151000,7684149480,3575,3585,3590,3560,13211
|
|
20230616,150900,7636903150,3590,3580,3590,3575,12021
|
|
20230616,150800,7593838900,3580,3575,3580,3575,1607
|
|
20230616,150700,7588092290,3575,3570,3575,3565,575
|
|
20230616,150600,7586039220,3565,3565,3570,3565,17765
|
|
20230616,150500,7522704200,3565,3560,3565,3560,2702
|
|
20230616,150400,7513080990,3560,3560,3560,3555,1900
|
|
20230616,150300,7506316995,3565,3565,3565,3565,802
|
|
20230616,150200,7503457865,3565,3550,3565,3545,2638
|
|
20230616,150100,7494097960,3550,3560,3565,3545,10661
|
|
20230616,150000,7456223965,3565,3565,3565,3565,100
|
|
20230616,145900,7455867465,3565,3565,3565,3555,1342
|
|
20230616,145800,7451084915,3560,3560,3565,3560,1122
|
|
20230616,145700,7447089540,3560,3560,3560,3555,593
|
|
20230616,145600,7444978530,3560,3560,3565,3555,808
|
|
20230616,145500,7442102665,3565,3565,3570,3560,723
|
|
20230616,145400,7439527060,3570,3560,3570,3560,3992
|
|
20230616,145300,7425300540,3570,3570,3570,3560,1786
|
|
20230616,145200,7418924660,3570,3570,3570,3560,72
|
|
20230616,145100,7418667880,3570,3555,3570,3555,290
|
|
20230616,145000,7417635495,3555,3570,3570,3555,5894
|
|
20230616,144900,7396626455,3560,3570,3570,3560,1742
|
|
20230616,144800,7390420015,3570,3560,3570,3560,2203
|
|
20230616,144700,7382566280,3575,3560,3575,3560,34
|
|
20230616,144600,7382444775,3575,3560,3575,3560,1556
|
|
20230616,144500,7376904590,3560,3560,3575,3560,2299
|
|
20230616,144400,7368720135,3560,3560,3580,3555,1032
|
|
20230616,144300,7365046485,3560,3565,3565,3560,1330
|
|
20230616,144200,7360311535,3565,3560,3565,3555,2890
|
|
20230616,144100,7350012180,3560,3560,3560,3555,2931
|
|
20230616,144000,7339579070,3555,3555,3555,3545,6316
|
|
20230616,143900,7317143655,3550,3545,3555,3545,3536
|
|
20230616,143800,7304590255,3545,3560,3560,3540,13846
|
|
20230616,143700,7255487005,3560,3560,3560,3550,1712
|
|
20230616,143600,7249400830,3560,3555,3560,3555,3284
|
|
20230616,143500,7237717245,3560,3560,3560,3555,3301
|
|
20230616,143400,7225966685,3560,3555,3560,3555,2298
|
|
20230616,143300,7217795190,3555,3565,3565,3555,2699
|
|
20230616,143200,7208199575,3565,3560,3565,3560,3191
|
|
20230616,143100,7196836585,3565,3565,3570,3555,3534
|
|
20230616,143000,7184270560,3570,3575,3575,3560,4600
|
|
20230616,142900,7167888135,3575,3575,3575,3570,1278
|
|
20230616,142800,7163320090,3575,3575,3575,3575,1008
|
|
20230616,142700,7159716490,3575,3575,3580,3570,2769
|
|
20230616,142600,7149829885,3580,3580,3580,3570,3093
|
|
20230616,142500,7138782725,3575,3580,3590,3575,2899
|
|
20230616,142400,7128406915,3580,3595,3600,3580,27947
|
|
20230616,142300,7028127190,3595,3595,3600,3595,2890
|
|
20230616,142200,7017733590,3595,3590,3600,3590,2103
|
|
20230616,142100,7010172755,3590,3595,3595,3590,1025
|
|
20230616,142000,7006491960,3595,3595,3595,3590,1752
|
|
20230616,141900,7000193690,3595,3590,3595,3590,7358
|
|
20230616,141800,6973764325,3590,3595,3595,3590,821
|
|
20230616,141700,6970814885,3595,3595,3595,3590,3608
|
|
20230616,141600,6957860800,3590,3590,3590,3585,4825
|
|
20230616,141500,6940542760,3590,3580,3590,3580,5854
|
|
20230616,141400,6919544395,3585,3590,3590,3580,2752
|
|
20230616,141300,6909677300,3590,3585,3595,3585,5581
|
|
20230616,141200,6889636085,3585,3590,3590,3585,4433
|
|
20230616,141100,6873725425,3595,3590,3595,3570,10229
|
|
20230616,141000,6837111765,3590,3590,3590,3585,4349
|
|
20230616,140900,6821500945,3585,3580,3585,3580,8947
|
|
20230616,140800,6789465995,3580,3585,3585,3570,903
|
|
20230616,140700,6786234175,3580,3570,3585,3570,3433
|
|
20230616,140600,6773953225,3560,3565,3570,3560,5201
|
|
20230616,140500,6755430130,3565,3575,3580,3565,794
|
|
20230616,140400,6752592640,3580,3595,3595,3570,3597
|
|
20230616,140300,6739697120,3600,3545,3605,3545,24133
|
|
20230616,140200,6653343230,3550,3555,3555,3540,2486
|
|
20230616,140100,6644519475,3555,3560,3560,3550,575
|
|
20230616,140000,6642476445,3560,3550,3560,3550,8114
|
|
20230616,135900,6613620315,3560,3555,3560,3540,13336
|
|
20230616,135800,6566322390,3555,3550,3555,3550,2093
|
|
20230616,135700,6558889595,3550,3540,3550,3540,1239
|
|
20230616,135600,6554492035,3540,3540,3540,3535,1424
|
|
20230616,135500,6549451100,3550,3550,3550,3540,3711
|
|
20230616,135400,6536292060,3555,3560,3560,3550,3076
|
|
20230616,135300,6525351975,3560,3560,3565,3540,7302
|
|
20230616,135200,6499362275,3560,3535,3560,3535,3031
|
|
20230616,135100,6488588605,3530,3535,3535,3520,13917
|
|
20230616,135000,6439471605,3540,3535,3540,3530,11319
|
|
20230616,134900,6399451605,3535,3540,3545,3535,5733
|
|
20230616,134800,6379161770,3540,3545,3550,3540,2780
|
|
20230616,134700,6369319015,3555,3565,3565,3530,32023
|
|
20230616,134600,6255801530,3565,3560,3565,3560,726
|
|
20230616,134500,6253214980,3560,3560,3560,3555,3129
|
|
20230616,134400,6242083665,3555,3555,3560,3555,4082
|
|
20230616,134300,6227564505,3555,3565,3570,3555,9656
|
|
20230616,134200,6193155045,3570,3565,3570,3565,1250
|
|
20230616,134100,6188696885,3570,3565,3570,3560,2892
|
|
20230616,134000,6178397760,3560,3570,3575,3555,15055
|
|
20230616,133900,6124764925,3570,3570,3570,3555,12137
|
|
20230616,133800,6081545215,3565,3570,3580,3560,4323
|
|
20230616,133700,6066126525,3570,3560,3575,3545,10790
|
|
20230616,133600,6027768370,3560,3585,3600,3560,37437
|
|
20230616,133500,5893962085,3585,3515,3590,3515,42222
|
|
20230616,133400,5744325710,3515,3610,3630,3515,79327
|
|
20230616,133300,5460259060,3610,3670,3725,3580,253669
|
|
20230616,133200,4526571650,3670,3650,3670,3635,63244
|
|
20230616,133100,4295286230,3645,3645,3660,3635,41535
|
|
20230616,133000,4143778205,3650,3660,3675,3635,25854
|
|
20230616,132900,4049045775,3660,3675,3675,3635,41159
|
|
20230616,132800,3898552090,3675,3650,3675,3625,50601
|
|
20230616,132700,3714242735,3650,3640,3685,3620,116333
|
|
20230616,132600,3288344005,3640,3545,3640,3540,71538
|
|
20230616,132500,3031539960,3520,3510,3540,3505,29382
|
|
20230616,132400,2928089115,3505,3505,3505,3505,826
|
|
20230616,132300,2925193985,3505,3505,3505,3505,317
|
|
20230616,132200,2924082900,3505,3500,3505,3500,1027
|
|
20230616,132100,2920488265,3500,3505,3505,3500,31
|
|
20230616,132000,2920379615,3505,3505,3505,3505,175
|
|
20230616,131900,2919766240,3505,3505,3505,3505,919
|
|
20230616,131800,2916545145,3505,3505,3505,3505,531
|
|
20230616,131700,2914683990,3505,3505,3505,3500,16957
|
|
20230616,131600,2855329705,3505,3500,3505,3500,180
|
|
20230616,131500,2854699455,3500,3500,3500,3500,3071
|
|
20230616,131400,2843950955,3505,3505,3505,3505,517
|
|
20230616,131300,2842138870,3505,3505,3505,3500,1950
|
|
20230616,131200,2835308870,3510,3510,3515,3510,1213
|
|
20230616,131100,2831051235,3510,3500,3510,3500,113
|
|
20230616,131000,2830654615,3510,3510,3510,3510,28
|
|
20230616,130900,2830556335,3510,3500,3510,3500,22
|
|
20230616,130800,2830479235,3500,3500,3500,3495,2283
|
|
20230616,130700,2822494455,3500,3505,3505,3500,10020
|
|
20230616,130600,2787413115,3505,3510,3510,3505,51
|
|
20230616,130500,2787234110,3520,3515,3520,3500,10001
|
|
20230616,130400,2752196820,3515,3515,3515,3515,6612
|
|
20230616,130300,2728955640,3510,3510,3515,3510,781
|
|
20230616,130200,2726214325,3510,3510,3510,3510,251
|
|
20230616,130100,2725333315,3500,3510,3515,3500,11357
|
|
20230616,130000,2685533725,3510,3510,3510,3510,1475
|
|
20230616,125900,2680356475,3510,3515,3515,3510,155
|
|
20230616,125800,2679811815,3510,3510,3515,3510,1068
|
|
20230616,125700,2676062635,3505,3510,3510,3505,171
|
|
20230616,125600,2675463225,3510,3510,3510,3510,115
|
|
20230616,125500,2675059575,3510,3510,3515,3505,3536
|
|
20230616,125400,2662639255,3505,3505,3505,3505,1500
|
|
20230616,125300,2657381755,3515,3515,3515,3515,1
|
|
20230616,125200,2657378240,3510,3510,3510,3510,0
|
|
20230616,125100,2657378240,3510,3510,3510,3510,3039
|
|
20230616,125000,2646711350,3515,3515,3515,3515,19
|
|
20230616,124900,2646644565,3515,3515,3520,3515,616
|
|
20230616,124800,2644479200,3520,3520,3520,3520,0
|
|
20230616,124700,2644479200,3520,3520,3520,3520,0
|
|
20230616,124600,2644479200,3520,3520,3520,3520,466
|
|
20230616,124500,2642838880,3510,3520,3520,3510,202
|
|
20230616,124400,2642129850,3510,3520,3520,3510,27
|
|
20230616,124300,2642034970,3515,3515,3515,3515,3477
|
|
20230616,124200,2629813315,3515,3515,3515,3515,237
|
|
20230616,124100,2628980260,3515,3505,3515,3505,1168
|
|
20230616,124000,2624885910,3505,3510,3510,3505,289
|
|
20230616,123900,2623872620,3515,3515,3515,3515,404
|
|
20230616,123800,2622452560,3515,3510,3515,3510,104
|
|
20230616,123700,2622087510,3505,3505,3505,3505,300
|
|
20230616,123600,2621036010,3505,3505,3505,3505,250
|
|
20230616,123500,2620159760,3505,3515,3515,3505,9343
|
|
20230616,123400,2587402645,3505,3505,3505,3505,0
|
|
20230616,123300,2587402645,3505,3505,3515,3505,2182
|
|
20230616,123200,2579744735,3510,3510,3515,3510,4636
|
|
20230616,123100,2563472370,3510,3510,3515,3510,8961
|
|
20230616,123000,2532009190,3515,3510,3515,3510,301
|
|
20230616,122900,2530952675,3515,3515,3515,3515,34
|
|
20230616,122800,2530833165,3515,3510,3515,3510,933
|
|
20230616,122700,2527555335,3510,3510,3510,3510,0
|
|
20230616,122600,2527555335,3510,3515,3515,3510,302
|
|
20230616,122500,2526494305,3515,3515,3515,3515,1103
|
|
20230616,122400,2522617260,3510,3510,3510,3510,90
|
|
20230616,122300,2522301360,3510,3515,3515,3500,61
|
|
20230616,122200,2522087835,3500,3500,3500,3500,1608
|
|
20230616,122100,2516459835,3500,3500,3500,3500,362
|
|
20230616,122000,2515192835,3500,3500,3500,3500,1889
|
|
20230616,121900,2508581335,3500,3510,3515,3500,6014
|
|
20230616,121800,2487518455,3510,3510,3510,3510,10
|
|
20230616,121700,2487483355,3510,3505,3510,3505,1703
|
|
20230616,121600,2481510825,3510,3510,3510,3510,21
|
|
20230616,121500,2481437115,3510,3510,3510,3510,521
|
|
20230616,121400,2479608405,3510,3510,3510,3510,419
|
|
20230616,121300,2478137715,3500,3500,3505,3500,2643
|
|
20230616,121200,2468881330,3500,3495,3500,3495,2121
|
|
20230616,121100,2461461330,3495,3495,3495,3495,2418
|
|
20230616,121000,2453010420,3495,3495,3495,3495,1996
|
|
20230616,120900,2446034400,3495,3500,3500,3495,3763
|
|
20230616,120800,2432876970,3505,3505,3505,3505,45
|
|
20230616,120700,2432719245,3505,3500,3505,3500,2001
|
|
20230616,120600,2425715740,3495,3500,3500,3495,2051
|
|
20230616,120500,2418547240,3495,3495,3495,3495,3218
|
|
20230616,120400,2407300330,3500,3505,3505,3500,12917
|
|
20230616,120300,2362090775,3505,3505,3505,3505,11151
|
|
20230616,120200,2323006520,3505,3510,3510,3505,1553
|
|
20230616,120100,2317562240,3515,3515,3515,3510,791
|
|
20230616,120000,2314783125,3515,3510,3515,3510,2087
|
|
20230616,115900,2307447370,3515,3515,3515,3515,1227
|
|
20230616,115800,2303134465,3515,3505,3515,3505,421
|
|
20230616,115700,2301658650,3515,3510,3515,3505,1501
|
|
20230616,115600,2296393930,3510,3515,3515,3510,1292
|
|
20230616,115500,2291856500,3510,3515,3515,3510,1022
|
|
20230616,115400,2288269020,3515,3515,3515,3515,20
|
|
20230616,115300,2288198720,3510,3510,3515,3510,6623
|
|
20230616,115200,2264950490,3515,3515,3520,3510,6000
|
|
20230616,115100,2243865440,3520,3520,3520,3515,483
|
|
20230616,115000,2242167540,3520,3520,3520,3520,4920
|
|
20230616,114900,2224849140,3520,3525,3525,3520,1948
|
|
20230616,114800,2217986180,3520,3520,3520,3520,1
|
|
20230616,114700,2217982660,3520,3520,3525,3520,1084
|
|
20230616,114600,2214165770,3530,3530,3530,3525,148
|
|
20230616,114500,2213643835,3520,3530,3530,3520,2933
|
|
20230616,114400,2203318520,3530,3530,3530,3525,1310
|
|
20230616,114300,2198700220,3530,3530,3530,3530,205
|
|
20230616,114200,2197976570,3525,3535,3540,3525,4253
|
|
20230616,114100,2182962710,3535,3535,3535,3535,1409
|
|
20230616,114000,2177981895,3535,3535,3540,3535,371
|
|
20230616,113900,2176670360,3540,3540,3540,3535,401
|
|
20230616,113800,2175252320,3535,3535,3535,3535,1087
|
|
20230616,113700,2171409775,3540,3540,3540,3540,5
|
|
20230616,113600,2171392075,3540,3540,3540,3540,164
|
|
20230616,113500,2170811515,3540,3540,3540,3540,2214
|
|
20230616,113400,2162973955,3545,3545,3545,3545,1
|
|
20230616,113300,2162970410,3540,3540,3540,3540,2027
|
|
20230616,113200,2155794830,3540,3540,3545,3540,5045
|
|
20230616,113100,2137935380,3540,3540,3540,3540,200
|
|
20230616,113000,2137227380,3545,3545,3545,3545,1366
|
|
20230616,112900,2132384910,3545,3545,3545,3545,0
|
|
20230616,112800,2132384910,3545,3545,3545,3545,0
|
|
20230616,112700,2132384910,3545,3545,3545,3545,104
|
|
20230616,112600,2132016230,3545,3545,3545,3545,305
|
|
20230616,112500,2130935005,3540,3540,3540,3540,595
|
|
20230616,112400,2128828705,3540,3540,3540,3540,1216
|
|
20230616,112300,2124524065,3540,3540,3540,3540,170
|
|
20230616,112200,2123922265,3540,3540,3540,3540,607
|
|
20230616,112100,2121773485,3540,3540,3540,3540,1
|
|
20230616,112000,2121769945,3540,3540,3540,3540,0
|
|
20230616,111900,2121769945,3540,3540,3540,3540,2920
|
|
20230616,111800,2111433145,3540,3545,3545,3540,101
|
|
20230616,111700,2111075105,3545,3540,3545,3535,8730
|
|
20230616,111600,2080168775,3545,3545,3545,3545,1147
|
|
20230616,111500,2076102660,3545,3545,3545,3545,192
|
|
20230616,111400,2075422020,3545,3545,3545,3545,530
|
|
20230616,111300,2073543170,3545,3550,3550,3545,4902
|
|
20230616,111200,2056165080,3550,3550,3550,3550,105
|
|
20230616,111100,2055792330,3550,3555,3555,3545,1509
|
|
20230616,111000,2050434895,3545,3560,3560,3545,101
|
|
20230616,110900,2050076835,3540,3540,3540,3540,0
|
|
20230616,110800,2050076835,3540,3540,3545,3540,3597
|
|
20230616,110700,2037340955,3540,3540,3560,3540,1310
|
|
20230616,110600,2032703535,3540,3555,3555,3540,21977
|
|
20230616,110500,1954841865,3555,3560,3560,3555,1722
|
|
20230616,110400,1948714910,3560,3560,3560,3560,1006
|
|
20230616,110300,1945133550,3560,3560,3560,3555,810
|
|
20230616,110200,1942250200,3560,3560,3560,3560,30
|
|
20230616,110100,1942143400,3555,3555,3555,3555,383
|
|
20230616,110000,1940781835,3560,3560,3560,3560,32
|
|
20230616,105900,1940667915,3560,3555,3560,3555,409
|
|
20230616,105800,1939212375,3555,3555,3555,3555,2000
|
|
20230616,105700,1932102375,3555,3555,3555,3555,351
|
|
20230616,105600,1930854570,3555,3560,3565,3555,2706
|
|
20230616,105500,1921225595,3565,3565,3565,3560,316
|
|
20230616,105400,1920099150,3565,3560,3565,3555,293
|
|
20230616,105300,1919056350,3560,3565,3565,3560,1817
|
|
20230616,105200,1912587690,3565,3580,3580,3560,1002
|
|
20230616,105100,1909018225,3580,3580,3585,3580,1217
|
|
20230616,105000,1904661145,3580,3545,3580,3545,49182
|
|
20230616,104900,1729224780,3545,3545,3545,3545,1423
|
|
20230616,104800,1724180245,3545,3545,3545,3545,985
|
|
20230616,104700,1720688420,3545,3550,3550,3545,555
|
|
20230616,104600,1718720920,3550,3550,3550,3550,878
|
|
20230616,104500,1715604020,3550,3550,3550,3550,495
|
|
20230616,104400,1713846770,3550,3550,3550,3550,602
|
|
20230616,104300,1711709670,3550,3545,3550,3545,655
|
|
20230616,104200,1709384670,3540,3540,3540,3540,402
|
|
20230616,104100,1707961590,3540,3550,3550,3540,4269
|
|
20230616,104000,1692831760,3550,3545,3550,3545,486
|
|
20230616,103900,1691108825,3550,3550,3550,3550,278
|
|
20230616,103800,1690121925,3550,3550,3550,3550,575
|
|
20230616,103700,1688080675,3550,3550,3550,3545,1449
|
|
20230616,103600,1682937225,3550,3550,3550,3550,78
|
|
20230616,103500,1682660325,3550,3550,3550,3550,180
|
|
20230616,103400,1682021325,3550,3550,3550,3550,101
|
|
20230616,103300,1681662775,3540,3540,3540,3540,0
|
|
20230616,103200,1681662775,3540,3535,3540,3535,6705
|
|
20230616,103100,1657928850,3535,3545,3545,3535,2031
|
|
20230616,103000,1650736320,3550,3550,3550,3550,3
|
|
20230616,102900,1650725670,3550,3545,3550,3545,173
|
|
20230616,102800,1650112265,3545,3545,3545,3545,4
|
|
20230616,102700,1650098085,3545,3540,3545,3540,4949
|
|
20230616,102600,1632578615,3540,3540,3540,3535,4485
|
|
20230616,102500,1616719055,3540,3540,3540,3540,1948
|
|
20230616,102400,1609823135,3530,3555,3555,3530,9413
|
|
20230616,102300,1576463680,3555,3555,3555,3555,527
|
|
20230616,102200,1574590195,3555,3555,3555,3550,1851
|
|
20230616,102100,1568010125,3560,3555,3560,3550,1416
|
|
20230616,102000,1562976320,3555,3560,3560,3555,135
|
|
20230616,101900,1562496375,3560,3560,3560,3560,2000
|
|
20230616,101800,1555376375,3565,3555,3565,3550,1587
|
|
20230616,101700,1549731395,3555,3565,3570,3555,1827
|
|
20230616,101600,1543217390,3565,3580,3580,3565,4075
|
|
20230616,101500,1528667430,3580,3560,3580,3560,4242
|
|
20230616,101400,1513514790,3560,3550,3560,3550,6425
|
|
20230616,101300,1490647000,3550,3535,3550,3535,1549
|
|
20230616,101200,1485164120,3540,3545,3550,3540,7412
|
|
20230616,101100,1458893645,3550,3550,3550,3550,93
|
|
20230616,101000,1458563495,3550,3550,3550,3550,5668
|
|
20230616,100900,1438442095,3560,3560,3560,3560,0
|
|
20230616,100800,1438442095,3560,3560,3560,3545,1400
|
|
20230616,100700,1433477870,3565,3550,3565,3550,6685
|
|
20230616,100600,1409746105,3550,3560,3560,3550,2300
|
|
20230616,100500,1401567690,3550,3565,3565,3550,5329
|
|
20230616,100400,1382606575,3565,3565,3570,3565,5715
|
|
20230616,100300,1362232560,3565,3565,3570,3565,2174
|
|
20230616,100200,1354477250,3570,3565,3570,3565,1241
|
|
20230616,100100,1350052950,3565,3570,3580,3565,5106
|
|
20230616,100000,1331823640,3565,3555,3565,3555,7407
|
|
20230616,095900,1305462410,3555,3550,3555,3550,10678
|
|
20230616,095800,1267554005,3550,3550,3550,3545,2277
|
|
20230616,095700,1259470975,3550,3540,3550,3540,3723
|
|
20230616,095600,1246274670,3540,3535,3540,3535,718
|
|
20230616,095500,1243732955,3510,3505,3535,3505,6934
|
|
20230616,095400,1219258840,3520,3505,3520,3500,2804
|
|
20230616,095300,1209431205,3520,3520,3525,3520,2125
|
|
20230616,095200,1201943625,3520,3500,3520,3500,8700
|
|
20230616,095100,1171371345,3495,3500,3500,3495,5436
|
|
20230616,095000,1152347845,3500,3495,3500,3495,14886
|
|
20230616,094900,1100264360,3500,3505,3510,3495,3022
|
|
20230616,094800,1089687215,3510,3505,3510,3505,1270
|
|
20230616,094700,1085234865,3505,3505,3505,3505,293
|
|
20230616,094600,1084207900,3505,3515,3515,3505,1525
|
|
20230616,094500,1078862765,3505,3505,3510,3505,659
|
|
20230616,094400,1076552930,3515,3520,3520,3505,573
|
|
20230616,094300,1074540600,3520,3505,3520,3500,2647
|
|
20230616,094200,1065252365,3505,3505,3510,3505,1012
|
|
20230616,094100,1061705280,3505,3505,3505,3505,1790
|
|
20230616,094000,1055431330,3505,3510,3510,3505,371
|
|
20230616,093900,1054130820,3510,3510,3510,3510,362
|
|
20230616,093800,1052860200,3500,3495,3500,3495,3046
|
|
20230616,093700,1042208935,3495,3505,3505,3495,1622
|
|
20230616,093600,1036538475,3505,3505,3515,3505,3180
|
|
20230616,093500,1025378810,3505,3505,3505,3500,3628
|
|
20230616,093400,1012667170,3500,3510,3510,3500,1589
|
|
20230616,093300,1007093390,3505,3505,3505,3490,4330
|
|
20230616,093200,991939260,3505,3500,3505,3500,1619
|
|
20230616,093100,986271055,3500,3485,3500,3485,1711
|
|
20230616,093000,980301730,3485,3465,3485,3465,14633
|
|
20230616,092900,929543900,3470,3475,3475,3465,5261
|
|
20230616,092800,911292600,3475,3480,3480,3475,1558
|
|
20230616,092700,905877050,3475,3455,3480,3455,14366
|
|
20230616,092600,856103575,3455,3460,3460,3455,1533
|
|
20230616,092500,850801185,3460,3465,3465,3455,11950
|
|
20230616,092400,809479115,3465,3465,3470,3465,3083
|
|
20230616,092300,798796005,3465,3475,3480,3465,13842
|
|
20230616,092200,750744260,3480,3475,3480,3470,2368
|
|
20230616,092100,742508010,3480,3480,3480,3470,18466
|
|
20230616,092000,678377965,3475,3495,3495,3475,18768
|
|
20230616,091900,612964190,3495,3510,3510,3495,31805
|
|
20230616,091800,501581475,3510,3510,3510,3510,2452
|
|
20230616,091700,492974955,3510,3510,3515,3505,4431
|
|
20230616,091600,477436825,3510,3515,3515,3505,24392
|
|
20230616,091500,391784450,3515,3525,3525,3515,2126
|
|
20230616,091400,384303815,3525,3525,3525,3520,1599
|
|
20230616,091300,378673480,3525,3535,3535,3525,492
|
|
20230616,091200,376934360,3540,3520,3540,3520,4922
|
|
20230616,091100,359605240,3540,3525,3540,3510,9149
|
|
20230616,091000,327401285,3525,3515,3525,3510,5655
|
|
20230616,090900,307505950,3520,3530,3530,3520,5021
|
|
20230616,090800,289825165,3520,3520,3530,3515,16267
|
|
20230616,090700,232474145,3520,3515,3530,3515,3228
|
|
20230616,090600,221126365,3515,3535,3535,3515,965
|
|
20230616,090500,217732580,3515,3530,3545,3515,21458
|
|
20230616,090400,142072095,3530,3520,3545,3520,3223
|
|
20230616,090300,130692230,3530,3520,3530,3515,2724
|
|
20230616,090200,121106150,3520,3520,3525,3515,9188
|
|
20230616,090100,88769885,3520,3535,3535,3520,19614
|
|
20230616,090000,19602450,3535,3540,3545,3535,5538
|