584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184100,2179221640,2595,2595,2595,2595,9239
|
|
20230613,184000,2179221640,2595,2595,2595,2595,0
|
|
20230613,183900,2179221640,2595,2595,2595,2595,0
|
|
20230613,183800,2179221640,2595,2595,2595,2595,0
|
|
20230613,183700,2179221640,2595,2595,2595,2595,0
|
|
20230613,183600,2179221640,2595,2595,2595,2595,0
|
|
20230613,183500,2179221640,2595,2595,2595,2595,0
|
|
20230613,183400,2179221640,2595,2595,2595,2595,0
|
|
20230613,183300,2179221640,2595,2595,2595,2595,0
|
|
20230613,183200,2179221640,2595,2595,2595,2595,0
|
|
20230613,183100,2179221640,2595,2595,2595,2595,0
|
|
20230613,183000,2179221640,2595,2595,2595,2595,0
|
|
20230613,182900,2179221640,2595,2595,2595,2595,0
|
|
20230613,182800,2179221640,2595,2595,2595,2595,0
|
|
20230613,182700,2179221640,2595,2595,2595,2595,0
|
|
20230613,182600,2179221640,2595,2595,2595,2595,0
|
|
20230613,182500,2179221640,2595,2595,2595,2595,0
|
|
20230613,182400,2179221640,2595,2595,2595,2595,0
|
|
20230613,182300,2179221640,2595,2595,2595,2595,0
|
|
20230613,182200,2179221640,2595,2595,2595,2595,0
|
|
20230613,182100,2179221640,2595,2595,2595,2595,0
|
|
20230613,182000,2179221640,2595,2595,2595,2595,0
|
|
20230613,181900,2179221640,2595,2595,2595,2595,0
|
|
20230613,181800,2179221640,2595,2595,2595,2595,0
|
|
20230613,181700,2179221640,2595,2595,2595,2595,0
|
|
20230613,181600,2179221640,2595,2595,2595,2595,0
|
|
20230613,181500,2179221640,2595,2595,2595,2595,0
|
|
20230613,181400,2179221640,2595,2595,2595,2595,0
|
|
20230613,181300,2179221640,2595,2595,2595,2595,0
|
|
20230613,181200,2179221640,2595,2595,2595,2595,0
|
|
20230613,181100,2179221640,2595,2595,2595,2595,9239
|
|
20230613,181000,2179221640,2595,2595,2595,2595,0
|
|
20230613,180900,2179221640,2595,2595,2595,2595,0
|
|
20230613,180800,2179221640,2595,2595,2595,2595,0
|
|
20230613,180700,2179221640,2595,2595,2595,2595,0
|
|
20230613,180600,2179221640,2595,2595,2595,2595,0
|
|
20230613,180500,2179221640,2595,2595,2595,2595,0
|
|
20230613,180400,2179221640,2595,2595,2595,2595,0
|
|
20230613,180300,2179221640,2595,2595,2595,2595,0
|
|
20230613,180200,2179221640,2595,2595,2595,2595,0
|
|
20230613,180100,2179221640,2595,2595,2595,2595,0
|
|
20230613,180000,2179221640,2595,2595,2595,2595,0
|
|
20230613,175900,2179221640,2595,2595,2595,2595,0
|
|
20230613,175800,2179221640,2595,2595,2595,2595,0
|
|
20230613,175700,2179221640,2595,2595,2595,2595,0
|
|
20230613,175600,2179221640,2595,2595,2595,2595,0
|
|
20230613,175500,2179221640,2595,2595,2595,2595,0
|
|
20230613,175400,2179221640,2595,2595,2595,2595,0
|
|
20230613,175300,2179221640,2595,2595,2595,2595,0
|
|
20230613,175200,2179221640,2595,2595,2595,2595,0
|
|
20230613,175100,2179221640,2595,2595,2595,2595,0
|
|
20230613,175000,2179221640,2595,2595,2595,2595,0
|
|
20230613,174900,2179221640,2595,2595,2595,2595,0
|
|
20230613,174800,2179221640,2595,2595,2595,2595,0
|
|
20230613,174700,2179221640,2595,2595,2595,2595,0
|
|
20230613,174600,2179221640,2595,2595,2595,2595,0
|
|
20230613,174500,2179221640,2595,2595,2595,2595,0
|
|
20230613,174400,2179221640,2595,2595,2595,2595,0
|
|
20230613,174300,2179221640,2595,2595,2595,2595,0
|
|
20230613,174200,2179221640,2595,2595,2595,2595,0
|
|
20230613,174100,2179221640,2595,2595,2595,2595,9239
|
|
20230613,174000,2179221640,2595,2595,2595,2595,0
|
|
20230613,173900,2179221640,2595,2595,2595,2595,0
|
|
20230613,173800,2179221640,2595,2595,2595,2595,0
|
|
20230613,173700,2179221640,2595,2595,2595,2595,0
|
|
20230613,173600,2179221640,2595,2595,2595,2595,0
|
|
20230613,173500,2179221640,2595,2595,2595,2595,0
|
|
20230613,173400,2179221640,2595,2595,2595,2595,0
|
|
20230613,173300,2179221640,2595,2595,2595,2595,0
|
|
20230613,173200,2179221640,2595,2595,2595,2595,0
|
|
20230613,173100,2179221640,2595,2595,2595,2595,0
|
|
20230613,173000,2179221640,2595,2595,2595,2595,0
|
|
20230613,172900,2179221640,2595,2595,2595,2595,0
|
|
20230613,172800,2179221640,2595,2595,2595,2595,0
|
|
20230613,172700,2179221640,2595,2595,2595,2595,0
|
|
20230613,172600,2179221640,2595,2595,2595,2595,0
|
|
20230613,172500,2179221640,2595,2595,2595,2595,0
|
|
20230613,172400,2179221640,2595,2595,2595,2595,0
|
|
20230613,172300,2179221640,2595,2595,2595,2595,0
|
|
20230613,172200,2179221640,2595,2595,2595,2595,0
|
|
20230613,172100,2179221640,2595,2595,2595,2595,0
|
|
20230613,172000,2179221640,2595,2595,2595,2595,0
|
|
20230613,171900,2179221640,2595,2595,2595,2595,0
|
|
20230613,171800,2179221640,2595,2595,2595,2595,0
|
|
20230613,171700,2179221640,2595,2595,2595,2595,0
|
|
20230613,171600,2179221640,2595,2595,2595,2595,0
|
|
20230613,171500,2179221640,2595,2595,2595,2595,0
|
|
20230613,171400,2179221640,2595,2595,2595,2595,0
|
|
20230613,171300,2179221640,2595,2595,2595,2595,0
|
|
20230613,171200,2179221640,2595,2595,2595,2595,0
|
|
20230613,171100,2179221640,2595,2595,2595,2595,9239
|
|
20230613,171000,2179221640,2595,2595,2595,2595,0
|
|
20230613,170900,2179221640,2595,2595,2595,2595,0
|
|
20230613,170800,2179221640,2595,2595,2595,2595,0
|
|
20230613,170700,2179221640,2595,2595,2595,2595,0
|
|
20230613,170600,2179221640,2595,2595,2595,2595,0
|
|
20230613,170500,2179221640,2595,2595,2595,2595,0
|
|
20230613,170400,2179221640,2595,2595,2595,2595,0
|
|
20230613,170300,2179221640,2595,2595,2595,2595,0
|
|
20230613,170200,2179221640,2595,2595,2595,2595,0
|
|
20230613,170100,2179221640,2595,2595,2595,2595,0
|
|
20230613,170000,2179221640,2595,2595,2595,2595,0
|
|
20230613,165900,2179221640,2595,2595,2595,2595,0
|
|
20230613,165800,2179221640,2595,2595,2595,2595,0
|
|
20230613,165700,2179221640,2595,2595,2595,2595,0
|
|
20230613,165600,2179221640,2595,2595,2595,2595,0
|
|
20230613,165500,2179221640,2595,2595,2595,2595,0
|
|
20230613,165400,2179221640,2595,2595,2595,2595,0
|
|
20230613,165300,2179221640,2595,2595,2595,2595,0
|
|
20230613,165200,2179221640,2595,2595,2595,2595,0
|
|
20230613,165100,2179221640,2595,2595,2595,2595,0
|
|
20230613,165000,2179221640,2595,2595,2595,2595,0
|
|
20230613,164900,2179221640,2595,2595,2595,2595,0
|
|
20230613,164800,2179221640,2595,2595,2595,2595,0
|
|
20230613,164700,2179221640,2595,2595,2595,2595,0
|
|
20230613,164600,2179221640,2595,2595,2595,2595,0
|
|
20230613,164500,2179221640,2595,2595,2595,2595,0
|
|
20230613,164400,2179221640,2595,2595,2595,2595,0
|
|
20230613,164300,2179221640,2595,2595,2595,2595,0
|
|
20230613,164200,2179221640,2595,2595,2595,2595,0
|
|
20230613,164100,2179221640,2595,2595,2595,2595,9239
|
|
20230613,164000,2179221640,2595,2595,2595,2595,0
|
|
20230613,163900,2179221640,2595,2595,2595,2595,0
|
|
20230613,163800,2179221640,2595,2595,2595,2595,0
|
|
20230613,163700,2179221640,2595,2595,2595,2595,0
|
|
20230613,163600,2179221640,2595,2595,2595,2595,0
|
|
20230613,163500,2179221640,2595,2595,2595,2595,0
|
|
20230613,163400,2179221640,2595,2595,2595,2595,0
|
|
20230613,163300,2179221640,2595,2595,2595,2595,0
|
|
20230613,163200,2179221640,2595,2595,2595,2595,0
|
|
20230613,163100,2179221640,2595,2595,2595,2595,0
|
|
20230613,163000,2179221640,2595,2595,2595,2595,0
|
|
20230613,162900,2179221640,2595,2595,2595,2595,0
|
|
20230613,162800,2179221640,2595,2595,2595,2595,0
|
|
20230613,162700,2179221640,2595,2595,2595,2595,0
|
|
20230613,162600,2179221640,2595,2595,2595,2595,0
|
|
20230613,162500,2179221640,2595,2595,2595,2595,0
|
|
20230613,162400,2179221640,2595,2595,2595,2595,0
|
|
20230613,162300,2179221640,2595,2595,2595,2595,0
|
|
20230613,162200,2179221640,2595,2595,2595,2595,0
|
|
20230613,162100,2179221640,2595,2595,2595,2595,0
|
|
20230613,162000,2179221640,2595,2595,2595,2595,0
|
|
20230613,161900,2179221640,2595,2595,2595,2595,0
|
|
20230613,161800,2179221640,2595,2595,2595,2595,0
|
|
20230613,161700,2179221640,2595,2595,2595,2595,0
|
|
20230613,161600,2179221640,2595,2595,2595,2595,0
|
|
20230613,161500,2179221640,2595,2595,2595,2595,0
|
|
20230613,161400,2179221640,2595,2595,2595,2595,0
|
|
20230613,161300,2179221640,2595,2595,2595,2595,0
|
|
20230613,161200,2179221640,2595,2595,2595,2595,0
|
|
20230613,161100,2179221640,2595,2595,2595,2595,9239
|
|
20230613,161000,2179221640,2595,2595,2595,2595,0
|
|
20230613,160900,2179221640,2595,2595,2595,2595,0
|
|
20230613,160800,2179221640,2595,2595,2595,2595,0
|
|
20230613,160700,2179221640,2595,2595,2595,2595,0
|
|
20230613,160600,2179221640,2595,2595,2595,2595,0
|
|
20230613,160500,2179221640,2595,2595,2595,2595,0
|
|
20230613,160400,2179221640,2595,2595,2595,2595,0
|
|
20230613,160300,2179221640,2595,2595,2595,2595,0
|
|
20230613,160200,2179221640,2595,2595,2595,2595,0
|
|
20230613,160100,2179221640,2595,2595,2595,2595,0
|
|
20230613,160000,2179221640,2595,2595,2595,2595,0
|
|
20230613,155900,2179221640,2595,2595,2595,2595,0
|
|
20230613,155800,2179221640,2595,2595,2595,2595,0
|
|
20230613,155700,2179221640,2595,2595,2595,2595,0
|
|
20230613,155600,2179221640,2595,2595,2595,2595,0
|
|
20230613,155500,2179221640,2595,2595,2595,2595,0
|
|
20230613,155400,2179221640,2595,2595,2595,2595,0
|
|
20230613,155300,2179221640,2595,2595,2595,2595,0
|
|
20230613,155200,2179221640,2595,2595,2595,2595,0
|
|
20230613,155100,2179221640,2595,2595,2595,2595,0
|
|
20230613,155000,2179221640,2595,2595,2595,2595,0
|
|
20230613,154900,2179221640,2595,2595,2595,2595,0
|
|
20230613,154800,2179221640,2595,2595,2595,2595,0
|
|
20230613,154700,2179221640,2595,2595,2595,2595,0
|
|
20230613,154600,2179221640,2595,2595,2595,2595,0
|
|
20230613,154500,2179221640,2595,2595,2595,2595,0
|
|
20230613,154400,2179221640,2595,2595,2595,2595,0
|
|
20230613,154300,2179221640,2595,2595,2595,2595,0
|
|
20230613,154200,2179221640,2595,2595,2595,2595,0
|
|
20230613,154100,2179221640,2595,2595,2595,2595,9239
|
|
20230613,154000,2179221640,2595,2595,2595,2595,0
|
|
20230613,153900,2179221640,2595,2595,2595,2595,0
|
|
20230613,153800,2179221640,2595,2595,2595,2595,0
|
|
20230613,153700,2179221640,2595,2595,2595,2595,0
|
|
20230613,153600,2179221640,2595,2595,2595,2595,0
|
|
20230613,153500,2179221640,2595,2595,2595,2595,0
|
|
20230613,153400,2179221640,2595,2595,2595,2595,0
|
|
20230613,153300,2179221640,2595,2595,2595,2595,0
|
|
20230613,153200,2179221640,2595,2595,2595,2595,0
|
|
20230613,153100,2179221640,2595,2595,2595,2595,0
|
|
20230613,153000,2179221640,2595,2595,2595,2595,9239
|
|
20230613,152900,2155246435,2595,2595,2595,2595,0
|
|
20230613,152800,2155246435,2595,2595,2595,2595,0
|
|
20230613,152700,2155246435,2595,2595,2595,2595,0
|
|
20230613,152600,2155246435,2595,2595,2595,2595,0
|
|
20230613,152500,2155246435,2595,2595,2595,2595,0
|
|
20230613,152400,2155246435,2595,2595,2595,2595,0
|
|
20230613,152300,2155246435,2595,2595,2595,2595,0
|
|
20230613,152200,2155246435,2595,2595,2595,2595,0
|
|
20230613,152100,2155246435,2595,2595,2595,2595,0
|
|
20230613,152000,2155246435,2595,2595,2595,2595,0
|
|
20230613,151900,2155246435,2595,2595,2595,2595,716
|
|
20230613,151800,2153388415,2585,2590,2590,2585,1081
|
|
20230613,151700,2150589965,2590,2590,2590,2585,1384
|
|
20230613,151600,2147011000,2585,2590,2590,2585,4985
|
|
20230613,151500,2134117260,2590,2590,2595,2590,4719
|
|
20230613,151400,2121894890,2590,2590,2590,2590,427
|
|
20230613,151300,2120788960,2590,2590,2590,2590,96
|
|
20230613,151200,2120540320,2590,2595,2595,2590,4887
|
|
20230613,151100,2107875840,2595,2595,2595,2595,132
|
|
20230613,151000,2107533300,2595,2590,2595,2590,101
|
|
20230613,150900,2107271210,2595,2595,2595,2595,1536
|
|
20230613,150800,2103285290,2590,2590,2590,2590,805
|
|
20230613,150700,2101200340,2585,2590,2590,2585,752
|
|
20230613,150600,2099254770,2590,2590,2590,2590,540
|
|
20230613,150500,2097856170,2590,2585,2590,2585,111
|
|
20230613,150400,2097568685,2585,2590,2590,2585,9328
|
|
20230613,150300,2073412195,2590,2590,2590,2590,0
|
|
20230613,150200,2073412195,2590,2590,2590,2590,1072
|
|
20230613,150100,2070635715,2590,2590,2590,2590,1542
|
|
20230613,150000,2066641935,2595,2595,2595,2595,532
|
|
20230613,145900,2065261395,2595,2595,2595,2595,72
|
|
20230613,145800,2065074555,2595,2595,2595,2595,735
|
|
20230613,145700,2063167230,2595,2595,2595,2595,0
|
|
20230613,145600,2063167230,2595,2600,2600,2595,1967
|
|
20230613,145500,2058060365,2600,2595,2600,2595,324
|
|
20230613,145400,2057219580,2595,2595,2595,2595,746
|
|
20230613,145300,2055283710,2595,2595,2595,2590,2457
|
|
20230613,145200,2048907800,2595,2595,2595,2595,1
|
|
20230613,145100,2048905205,2595,2590,2595,2590,113
|
|
20230613,145000,2048612020,2595,2590,2595,2590,21
|
|
20230613,144900,2048557625,2590,2595,2595,2590,1353
|
|
20230613,144800,2045052355,2595,2595,2595,2595,14
|
|
20230613,144700,2045016025,2595,2595,2595,2590,1107
|
|
20230613,144600,2042148360,2595,2595,2595,2590,257
|
|
20230613,144500,2041481705,2595,2595,2595,2595,133
|
|
20230613,144400,2041136570,2595,2595,2595,2590,321
|
|
20230613,144300,2040305075,2595,2590,2595,2590,54
|
|
20230613,144200,2040165140,2595,2595,2595,2590,311
|
|
20230613,144100,2039359085,2595,2590,2595,2590,1322
|
|
20230613,144000,2035935090,2590,2590,2590,2590,721
|
|
20230613,143900,2034067700,2590,2590,2590,2590,2
|
|
20230613,143800,2034062520,2590,2590,2590,2590,1399
|
|
20230613,143700,2030439110,2595,2590,2595,2590,701
|
|
20230613,143600,2028623515,2595,2595,2595,2595,7
|
|
20230613,143500,2028605350,2595,2595,2595,2595,245
|
|
20230613,143400,2027969575,2595,2595,2595,2595,10
|
|
20230613,143300,2027943625,2595,2595,2595,2595,590
|
|
20230613,143200,2026412575,2595,2595,2595,2595,260
|
|
20230613,143100,2025737875,2595,2595,2595,2590,125
|
|
20230613,143000,2025414000,2595,2595,2595,2595,106
|
|
20230613,142900,2025138930,2595,2590,2595,2590,1240
|
|
20230613,142800,2021927320,2590,2585,2590,2585,433
|
|
20230613,142700,2020808005,2585,2585,2585,2585,0
|
|
20230613,142600,2020808005,2585,2585,2585,2585,305
|
|
20230613,142500,2020019580,2585,2585,2585,2585,42
|
|
20230613,142400,2019911010,2585,2585,2585,2585,0
|
|
20230613,142300,2019911010,2585,2585,2585,2585,1935
|
|
20230613,142200,2014909035,2590,2585,2590,2585,93
|
|
20230613,142100,2014668430,2590,2585,2590,2585,787
|
|
20230613,142000,2012632600,2590,2585,2590,2585,682
|
|
20230613,141900,2010868240,2590,2590,2590,2590,0
|
|
20230613,141800,2010868240,2590,2585,2590,2585,123
|
|
20230613,141700,2010550170,2585,2585,2585,2585,1125
|
|
20230613,141600,2007642045,2585,2585,2585,2585,569
|
|
20230613,141500,2006171180,2590,2585,2590,2585,551
|
|
20230613,141400,2004746590,2590,2590,2590,2590,139
|
|
20230613,141300,2004386580,2590,2590,2590,2590,1093
|
|
20230613,141200,2001555710,2590,2585,2590,2585,1137
|
|
20230613,141100,1998616045,2585,2580,2585,2580,3360
|
|
20230613,141000,1989946645,2580,2575,2580,2575,3040
|
|
20230613,140900,1982115445,2580,2575,2580,2575,581
|
|
20230613,140800,1980616555,2580,2580,2580,2575,4115
|
|
20230613,140700,1970019535,2580,2580,2580,2580,691
|
|
20230613,140600,1968236755,2580,2585,2585,2580,4
|
|
20230613,140500,1968226425,2580,2580,2580,2580,0
|
|
20230613,140400,1968226425,2580,2580,2580,2580,1351
|
|
20230613,140300,1964740845,2580,2580,2580,2580,6000
|
|
20230613,140200,1949260845,2585,2585,2585,2580,7673
|
|
20230613,140100,1929463755,2580,2580,2580,2580,4297
|
|
20230613,140000,1918377495,2585,2585,2585,2580,1613
|
|
20230613,135900,1914215205,2580,2585,2585,2580,3762
|
|
20230613,135800,1904503340,2585,2585,2585,2585,109
|
|
20230613,135700,1904221575,2585,2585,2590,2585,245
|
|
20230613,135600,1903588225,2585,2590,2590,2585,208
|
|
20230613,135500,1903050505,2590,2590,2590,2585,1184
|
|
20230613,135400,1899983995,2590,2585,2590,2585,357
|
|
20230613,135300,1899061145,2585,2585,2585,2585,217
|
|
20230613,135200,1898500200,2585,2585,2585,2585,3059
|
|
20230613,135100,1890592685,2585,2585,2585,2585,3960
|
|
20230613,135000,1880356085,2585,2585,2585,2585,3258
|
|
20230613,134900,1871934155,2580,2580,2580,2580,1792
|
|
20230613,134800,1867310795,2585,2580,2585,2580,1269
|
|
20230613,134700,1864036170,2580,2580,2580,2580,200
|
|
20230613,134600,1863520170,2580,2585,2585,2580,1068
|
|
20230613,134500,1860764420,2585,2585,2585,2580,375
|
|
20230613,134400,1859796050,2585,2580,2585,2580,1812
|
|
20230613,134300,1855121030,2580,2585,2585,2580,538
|
|
20230613,134200,1853732300,2585,2585,2585,2585,532
|
|
20230613,134100,1852357080,2585,2580,2585,2580,279
|
|
20230613,134000,1851637255,2580,2580,2580,2580,4476
|
|
20230613,133900,1840089175,2580,2585,2585,2580,1905
|
|
20230613,133800,1835173250,2585,2585,2585,2585,90
|
|
20230613,133700,1834940600,2585,2585,2585,2585,515
|
|
20230613,133600,1833609325,2585,2585,2585,2580,1149
|
|
20230613,133500,1830644160,2585,2585,2585,2585,387
|
|
20230613,133400,1829643765,2580,2585,2585,2580,6188
|
|
20230613,133300,1813653145,2585,2585,2585,2585,289
|
|
20230613,133200,1812906080,2590,2585,2590,2585,3160
|
|
20230613,133100,1804723005,2585,2590,2590,2585,37
|
|
20230613,133000,1804627355,2585,2585,2585,2585,5306
|
|
20230613,132900,1790911345,2590,2585,2590,2585,530
|
|
20230613,132800,1789540995,2590,2585,2590,2585,720
|
|
20230613,132700,1787679715,2585,2590,2590,2585,4360
|
|
20230613,132600,1776400715,2590,2590,2590,2590,0
|
|
20230613,132500,1776400715,2590,2585,2590,2585,1015
|
|
20230613,132400,1773776550,2590,2590,2590,2585,481
|
|
20230613,132300,1772531425,2590,2590,2595,2590,899
|
|
20230613,132200,1770202865,2590,2590,2590,2585,2394
|
|
20230613,132100,1764006575,2590,2590,2590,2585,731
|
|
20230613,132000,1762115285,2590,2590,2590,2590,512
|
|
20230613,131900,1760789205,2590,2590,2590,2590,482
|
|
20230613,131800,1759540825,2590,2590,2590,2590,117
|
|
20230613,131700,1759237795,2590,2585,2590,2585,1041
|
|
20230613,131600,1756546605,2590,2590,2590,2590,384
|
|
20230613,131500,1755552045,2590,2585,2590,2585,52
|
|
20230613,131400,1755417615,2585,2585,2585,2585,3404
|
|
20230613,131300,1746618275,2585,2585,2585,2580,474
|
|
20230613,131200,1745393985,2585,2585,2585,2580,1085
|
|
20230613,131100,1742592765,2585,2580,2585,2575,36810
|
|
20230613,131000,1647621665,2580,2585,2585,2580,24305
|
|
20230613,130900,1584914515,2585,2590,2590,2585,9542
|
|
20230613,130800,1560243435,2590,2595,2595,2590,16145
|
|
20230613,130700,1518424595,2595,2595,2595,2595,2138
|
|
20230613,130600,1512876485,2595,2595,2595,2595,20
|
|
20230613,130500,1512824585,2595,2595,2595,2595,478
|
|
20230613,130400,1511584175,2600,2595,2600,2595,75
|
|
20230613,130300,1511389495,2595,2595,2595,2590,897
|
|
20230613,130200,1509061815,2595,2595,2595,2595,871
|
|
20230613,130100,1506801570,2595,2595,2595,2595,101
|
|
20230613,130000,1506539475,2600,2600,2600,2600,1961
|
|
20230613,125900,1501440875,2590,2595,2600,2590,628
|
|
20230613,125800,1499813215,2600,2595,2600,2595,106
|
|
20230613,125700,1499537620,2590,2595,2595,2590,2541
|
|
20230613,125600,1492956330,2595,2595,2595,2595,4482
|
|
20230613,125500,1481325540,2600,2600,2600,2600,40
|
|
20230613,125400,1481221540,2600,2605,2605,2595,86
|
|
20230613,125300,1480997865,2605,2600,2605,2600,1341
|
|
20230613,125200,1477511255,2600,2595,2600,2595,2406
|
|
20230613,125100,1471267670,2595,2600,2600,2595,1423
|
|
20230613,125000,1467574605,2600,2600,2600,2600,2280
|
|
20230613,124900,1461646605,2600,2600,2600,2600,1056
|
|
20230613,124800,1458901005,2595,2600,2600,2595,190
|
|
20230613,124700,1458407805,2600,2600,2600,2600,200
|
|
20230613,124600,1457887805,2600,2600,2605,2600,1656
|
|
20230613,124500,1453581955,2600,2600,2600,2600,1386
|
|
20230613,124400,1449978355,2600,2605,2605,2600,520
|
|
20230613,124300,1448625255,2605,2605,2605,2600,244
|
|
20230613,124200,1447990835,2605,2605,2605,2605,516
|
|
20230613,124100,1446646655,2605,2610,2610,2605,883
|
|
20230613,124000,1444346380,2605,2605,2605,2605,1495
|
|
20230613,123900,1440451905,2605,2605,2605,2605,2387
|
|
20230613,123800,1434233770,2605,2600,2605,2595,501
|
|
20230613,123700,1432933585,2600,2600,2600,2600,2400
|
|
20230613,123600,1426693585,2600,2600,2600,2600,267
|
|
20230613,123500,1425999385,2600,2600,2600,2600,151
|
|
20230613,123400,1425606785,2600,2600,2600,2600,1141
|
|
20230613,123300,1422640185,2600,2600,2600,2595,1181
|
|
20230613,123200,1419569590,2600,2600,2600,2600,498
|
|
20230613,123100,1418274790,2600,2605,2605,2600,1375
|
|
20230613,123000,1414699780,2605,2605,2605,2605,176
|
|
20230613,122900,1414241300,2605,2605,2605,2605,1437
|
|
20230613,122800,1410497915,2605,2605,2605,2605,105
|
|
20230613,122700,1410224390,2605,2605,2605,2605,98
|
|
20230613,122600,1409969100,2605,2605,2605,2605,60
|
|
20230613,122500,1409812800,2605,2605,2605,2605,1
|
|
20230613,122400,1409810195,2595,2605,2605,2595,74
|
|
20230613,122300,1409618155,2600,2600,2600,2600,0
|
|
20230613,122200,1409618155,2600,2600,2600,2600,250
|
|
20230613,122100,1408968155,2610,2610,2610,2610,3
|
|
20230613,122000,1408960325,2610,2610,2610,2610,57
|
|
20230613,121900,1408811555,2610,2610,2610,2610,142
|
|
20230613,121800,1408440935,2610,2610,2610,2600,664
|
|
20230613,121700,1406707925,2590,2605,2605,2590,4000
|
|
20230613,121600,1396328185,2610,2610,2610,2610,0
|
|
20230613,121500,1396328185,2610,2610,2610,2610,31
|
|
20230613,121400,1396247275,2610,2610,2610,2610,1000
|
|
20230613,121300,1393637275,2610,2610,2610,2610,1000
|
|
20230613,121200,1391027275,2610,2610,2610,2610,1
|
|
20230613,121100,1391024665,2600,2605,2605,2600,3624
|
|
20230613,121000,1381588760,2605,2610,2610,2605,657
|
|
20230613,120900,1379875175,2610,2605,2610,2605,2945
|
|
20230613,120800,1372188730,2600,2600,2600,2600,598
|
|
20230613,120700,1370633930,2600,2600,2600,2600,1057
|
|
20230613,120600,1367885730,2600,2595,2600,2595,1300
|
|
20230613,120500,1364511730,2595,2595,2600,2595,905
|
|
20230613,120400,1362162495,2595,2595,2595,2595,1208
|
|
20230613,120300,1359027735,2590,2590,2590,2590,0
|
|
20230613,120200,1359027735,2590,2595,2600,2590,8697
|
|
20230613,120100,1336500300,2595,2595,2600,2595,683
|
|
20230613,120000,1334727845,2595,2595,2600,2595,315
|
|
20230613,115900,1333910350,2595,2600,2600,2590,2153
|
|
20230613,115800,1328333250,2595,2600,2600,2595,1230
|
|
20230613,115700,1325140250,2600,2600,2600,2600,1738
|
|
20230613,115600,1320621450,2600,2600,2600,2595,2956
|
|
20230613,115500,1312946000,2600,2595,2600,2595,454
|
|
20230613,115400,1311765610,2600,2600,2600,2600,69
|
|
20230613,115300,1311586210,2600,2610,2610,2600,621
|
|
20230613,115200,1309970610,2610,2600,2610,2600,14
|
|
20230613,115100,1309934100,2600,2600,2600,2600,13
|
|
20230613,115000,1309900300,2610,2610,2610,2610,100
|
|
20230613,114900,1309639300,2610,2600,2610,2595,2001
|
|
20230613,114800,1304445970,2605,2605,2605,2605,50
|
|
20230613,114700,1304315720,2605,2605,2605,2605,97
|
|
20230613,114600,1304063035,2600,2600,2600,2600,0
|
|
20230613,114500,1304063035,2600,2600,2610,2600,1092
|
|
20230613,114400,1301221015,2600,2600,2600,2600,1580
|
|
20230613,114300,1297113015,2600,2610,2610,2600,12
|
|
20230613,114200,1297081805,2595,2600,2610,2595,2299
|
|
20230613,114100,1291110360,2600,2600,2600,2600,115
|
|
20230613,114000,1290811360,2610,2610,2610,2610,15
|
|
20230613,113900,1290772210,2610,2605,2610,2605,11
|
|
20230613,113800,1290743550,2610,2610,2610,2585,10495
|
|
20230613,113700,1263552670,2600,2600,2600,2600,2074
|
|
20230613,113600,1258160270,2600,2605,2610,2600,1330
|
|
20230613,113500,1254695850,2605,2605,2605,2600,618
|
|
20230613,113400,1253087605,2605,2610,2610,2605,638
|
|
20230613,113300,1251423050,2610,2610,2610,2610,33
|
|
20230613,113200,1251336920,2610,2605,2610,2605,498
|
|
20230613,113100,1250039620,2600,2600,2605,2600,3035
|
|
20230613,113000,1242143620,2605,2610,2610,2605,1007
|
|
20230613,112900,1239518000,2610,2605,2610,2605,154
|
|
20230613,112800,1239116065,2610,2600,2610,2600,1061
|
|
20230613,112700,1236354155,2600,2605,2605,2600,42
|
|
20230613,112600,1236244750,2605,2610,2610,2600,1056
|
|
20230613,112500,1233493350,2605,2605,2605,2600,2687
|
|
20230613,112400,1226493815,2605,2600,2605,2600,3528
|
|
20230613,112300,1217304175,2605,2595,2605,2595,9675
|
|
20230613,112200,1192197540,2595,2590,2595,2590,22024
|
|
20230613,112100,1135140285,2585,2585,2590,2585,2055
|
|
20230613,112000,1129828090,2585,2585,2585,2585,3157
|
|
20230613,111900,1121667245,2585,2590,2590,2585,5323
|
|
20230613,111800,1107900675,2590,2590,2590,2590,461
|
|
20230613,111700,1106706685,2590,2590,2590,2585,260
|
|
20230613,111600,1106033290,2590,2585,2590,2585,613
|
|
20230613,111500,1104448670,2585,2590,2590,2585,13
|
|
20230613,111400,1104415050,2585,2590,2590,2585,290
|
|
20230613,111300,1103665395,2590,2585,2590,2580,9608
|
|
20230613,111200,1078866090,2590,2590,2590,2585,80
|
|
20230613,111100,1078659090,2590,2590,2590,2585,1500
|
|
20230613,111000,1074780825,2590,2585,2590,2585,1961
|
|
20230613,110900,1069708090,2585,2590,2590,2585,907
|
|
20230613,110800,1067363010,2590,2590,2590,2585,7642
|
|
20230613,110700,1047608275,2590,2590,2590,2585,1537
|
|
20230613,110600,1043634945,2585,2590,2590,2585,2596
|
|
20230613,110500,1036924225,2590,2585,2590,2580,5828
|
|
20230613,110400,1021885635,2590,2590,2590,2585,2501
|
|
20230613,110300,1015419890,2580,2590,2590,2580,8063
|
|
20230613,110200,994600025,2590,2590,2590,2585,2076
|
|
20230613,110100,989227860,2585,2580,2585,2575,24601
|
|
20230613,110000,925738175,2580,2585,2585,2580,12600
|
|
20230613,105900,893225380,2585,2590,2590,2585,10306
|
|
20230613,105800,866577705,2590,2590,2590,2585,6982
|
|
20230613,105700,848518190,2590,2590,2590,2585,5608
|
|
20230613,105600,834019470,2590,2590,2595,2590,3518
|
|
20230613,105500,824907825,2590,2590,2595,2585,7056
|
|
20230613,105400,806638820,2595,2595,2605,2590,5275
|
|
20230613,105300,792953405,2600,2600,2605,2600,11603
|
|
20230613,105200,762785580,2600,2600,2605,2600,5198
|
|
20230613,105100,749269270,2605,2605,2610,2600,450
|
|
20230613,105000,748098495,2600,2605,2605,2600,10088
|
|
20230613,104900,721868495,2605,2605,2610,2600,436
|
|
20230613,104800,720734215,2605,2605,2610,2605,2004
|
|
20230613,104700,715513770,2610,2610,2610,2605,1865
|
|
20230613,104600,710655420,2605,2610,2610,2605,628
|
|
20230613,104500,709017680,2610,2605,2610,2605,174
|
|
20230613,104400,708564345,2605,2610,2610,2605,3856
|
|
20230613,104300,698515560,2615,2615,2615,2615,285
|
|
20230613,104200,697770285,2605,2615,2615,2605,19281
|
|
20230613,104100,647463105,2620,2620,2620,2620,793
|
|
20230613,104000,645385445,2620,2620,2620,2620,2
|
|
20230613,103900,645380205,2615,2615,2615,2615,61
|
|
20230613,103800,645220690,2615,2615,2615,2610,3282
|
|
20230613,103700,636652060,2615,2620,2620,2615,1761
|
|
20230613,103600,632044740,2620,2620,2620,2620,1030
|
|
20230613,103500,629346140,2625,2620,2625,2620,96
|
|
20230613,103400,629094545,2620,2620,2625,2620,209
|
|
20230613,103300,628546940,2620,2625,2625,2620,213
|
|
20230613,103200,627988870,2620,2620,2625,2620,158
|
|
20230613,103100,627574750,2625,2620,2625,2620,2457
|
|
20230613,103000,621137040,2620,2620,2620,2615,368
|
|
20230613,102900,620173310,2620,2615,2620,2610,1001
|
|
20230613,102800,617558050,2615,2620,2620,2615,1369
|
|
20230613,102700,613971315,2620,2610,2620,2610,6744
|
|
20230613,102600,596357265,2620,2610,2620,2610,2863
|
|
20230613,102500,588870260,2615,2605,2615,2605,13
|
|
20230613,102400,588836340,2610,2615,2615,2605,8060
|
|
20230613,102300,567819205,2615,2610,2615,2605,10008
|
|
20230613,102200,541713545,2610,2615,2615,2605,5948
|
|
20230613,102100,526201725,2615,2615,2615,2610,1337
|
|
20230613,102000,522705535,2615,2615,2615,2610,466
|
|
20230613,101900,521489195,2615,2610,2615,2610,901
|
|
20230613,101800,519137170,2615,2615,2615,2615,73
|
|
20230613,101700,518946275,2615,2615,2615,2615,402
|
|
20230613,101600,517895045,2615,2610,2615,2605,413
|
|
20230613,101500,516817375,2610,2610,2610,2605,3508
|
|
20230613,101400,507663995,2610,2615,2615,2610,2048
|
|
20230613,101300,502318225,2615,2615,2615,2610,697
|
|
20230613,101200,500498670,2615,2615,2615,2610,2013
|
|
20230613,101100,495243695,2610,2615,2615,2610,3218
|
|
20230613,101000,486844300,2610,2610,2615,2610,1524
|
|
20230613,100900,482866075,2615,2610,2615,2610,95
|
|
20230613,100800,482618005,2615,2610,2615,2610,3758
|
|
20230613,100700,472809610,2610,2615,2615,2610,3581
|
|
20230613,100600,463462185,2615,2625,2625,2610,2688
|
|
20230613,100500,456432135,2625,2625,2625,2620,3948
|
|
20230613,100400,446085940,2625,2625,2625,2620,302
|
|
20230613,100300,445293195,2625,2620,2625,2620,2198
|
|
20230613,100200,439533605,2620,2620,2620,2620,346
|
|
20230613,100100,438627085,2615,2615,2615,2610,389
|
|
20230613,100000,437610430,2615,2615,2615,2610,4256
|
|
20230613,095900,426501480,2610,2615,2615,2610,1201
|
|
20230613,095800,423366855,2610,2620,2620,2610,6706
|
|
20230613,095700,405859825,2625,2625,2625,2610,7405
|
|
20230613,095600,386507610,2625,2620,2630,2615,2600
|
|
20230613,095500,379690480,2620,2625,2625,2620,6534
|
|
20230613,095400,362547420,2625,2630,2635,2625,2990
|
|
20230613,095300,354686515,2630,2635,2635,2625,232
|
|
20230613,095200,354076870,2630,2635,2635,2630,2010
|
|
20230613,095100,348790025,2635,2630,2635,2630,2385
|
|
20230613,095000,342512465,2635,2635,2635,2635,241
|
|
20230613,094900,341877430,2635,2630,2635,2630,79
|
|
20230613,094800,341669655,2635,2630,2635,2630,2349
|
|
20230613,094700,335490195,2630,2630,2635,2630,4112
|
|
20230613,094600,324673810,2630,2625,2630,2625,1950
|
|
20230613,094500,319547385,2625,2625,2625,2625,1558
|
|
20230613,094400,315457635,2620,2620,2620,2620,972
|
|
20230613,094300,312910995,2620,2625,2625,2620,1217
|
|
20230613,094200,309721370,2625,2625,2630,2625,2610
|
|
20230613,094100,302870015,2625,2625,2630,2620,3922
|
|
20230613,094000,292593420,2620,2620,2625,2620,3534
|
|
20230613,093900,283334155,2625,2630,2635,2605,11548
|
|
20230613,093800,253161605,2630,2640,2640,2615,3397
|
|
20230613,093700,244246420,2640,2655,2655,2620,15745
|
|
20230613,093600,202815800,2655,2655,2655,2650,2667
|
|
20230613,093500,195747115,2655,2660,2660,2650,3396
|
|
20230613,093400,186737585,2655,2660,2660,2655,679
|
|
20230613,093300,184934765,2660,2660,2660,2660,340
|
|
20230613,093200,184030365,2655,2655,2660,2650,1207
|
|
20230613,093100,180827845,2650,2655,2655,2650,865
|
|
20230613,093000,178533765,2660,2655,2660,2650,5343
|
|
20230613,092900,164371500,2655,2660,2660,2655,5026
|
|
20230613,092800,151025170,2660,2665,2665,2660,735
|
|
20230613,092700,149069910,2665,2665,2665,2660,5
|
|
20230613,092600,149056590,2660,2655,2660,2655,2383
|
|
20230613,092500,142726230,2660,2660,2665,2660,1918
|
|
20230613,092400,137624325,2660,2665,2665,2660,5293
|
|
20230613,092300,123542445,2665,2660,2665,2660,740
|
|
20230613,092200,121571970,2665,2665,2665,2660,1878
|
|
20230613,092100,116568985,2665,2665,2665,2665,142
|
|
20230613,092000,116190555,2665,2665,2665,2660,673
|
|
20230613,091900,114398785,2665,2665,2665,2665,405
|
|
20230613,091800,113319460,2660,2665,2665,2660,1087
|
|
20230613,091700,110427970,2660,2665,2665,2660,1148
|
|
20230613,091600,107373550,2660,2665,2665,2660,2633
|
|
20230613,091500,100365160,2665,2670,2670,2665,806
|
|
20230613,091400,98213610,2670,2660,2670,2660,149
|
|
20230613,091300,97816750,2660,2665,2665,2660,3122
|
|
20230613,091200,89512055,2670,2670,2670,2670,9
|
|
20230613,091100,89488025,2670,2660,2670,2660,1978
|
|
20230613,091000,84214055,2665,2665,2665,2665,55
|
|
20230613,090900,84067480,2660,2665,2665,2660,6742
|
|
20230613,090800,66130635,2670,2670,2670,2665,1163
|
|
20230613,090700,63028200,2670,2675,2675,2670,542
|
|
20230613,090600,61581035,2675,2685,2685,2675,167
|
|
20230613,090500,61134290,2675,2680,2685,2675,553
|
|
20230613,090400,59652545,2685,2685,2685,2685,488
|
|
20230613,090300,58342265,2685,2685,2685,2670,47
|
|
20230613,090200,58216610,2680,2685,2685,2665,783
|
|
20230613,090100,56122460,2685,2680,2685,2680,13974
|
|
20230613,090000,18664425,2680,2685,2685,2680,6952
|