637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,193300,3944388845,2460,2460,2460,2460,0
|
|
20230613,193200,3944388845,2460,2460,2460,2460,0
|
|
20230613,193100,3944388845,2460,2460,2460,2460,0
|
|
20230613,193000,3944388845,2460,2460,2460,2460,0
|
|
20230613,192900,3944388845,2460,2460,2460,2460,0
|
|
20230613,192800,3944388845,2460,2460,2460,2460,0
|
|
20230613,192700,3944388845,2460,2460,2460,2460,0
|
|
20230613,192600,3944388845,2460,2460,2460,2460,0
|
|
20230613,192500,3944388845,2460,2460,2460,2460,0
|
|
20230613,192400,3944388845,2460,2460,2460,2460,0
|
|
20230613,192300,3944388845,2460,2460,2460,2460,0
|
|
20230613,192200,3944388845,2460,2460,2460,2460,0
|
|
20230613,192100,3944388845,2460,2460,2460,2460,0
|
|
20230613,192000,3944388845,2460,2460,2460,2460,0
|
|
20230613,191900,3944388845,2460,2460,2460,2460,0
|
|
20230613,191800,3944388845,2460,2460,2460,2460,0
|
|
20230613,191700,3944388845,2460,2460,2460,2460,0
|
|
20230613,191600,3944388845,2460,2460,2460,2460,0
|
|
20230613,191500,3944388845,2460,2460,2460,2460,0
|
|
20230613,191400,3944388845,2460,2460,2460,2460,0
|
|
20230613,191300,3944388845,2460,2460,2460,2460,0
|
|
20230613,191200,3944388845,2460,2460,2460,2460,0
|
|
20230613,191100,3944388845,2460,2460,2460,2460,0
|
|
20230613,191000,3944388845,2460,2460,2460,2460,0
|
|
20230613,190900,3944388845,2460,2460,2460,2460,0
|
|
20230613,190800,3944388845,2460,2460,2460,2460,0
|
|
20230613,190700,3944388845,2460,2460,2460,2460,0
|
|
20230613,190600,3944388845,2460,2460,2460,2460,0
|
|
20230613,190500,3944388845,2460,2460,2460,2460,0
|
|
20230613,190400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,190300,3944388845,2460,2460,2460,2460,0
|
|
20230613,190200,3944388845,2460,2460,2460,2460,0
|
|
20230613,190100,3944388845,2460,2460,2460,2460,0
|
|
20230613,190000,3944388845,2460,2460,2460,2460,0
|
|
20230613,185900,3944388845,2460,2460,2460,2460,0
|
|
20230613,185800,3944388845,2460,2460,2460,2460,0
|
|
20230613,185700,3944388845,2460,2460,2460,2460,0
|
|
20230613,185600,3944388845,2460,2460,2460,2460,0
|
|
20230613,185500,3944388845,2460,2460,2460,2460,0
|
|
20230613,185400,3944388845,2460,2460,2460,2460,0
|
|
20230613,185300,3944388845,2460,2460,2460,2460,0
|
|
20230613,185200,3944388845,2460,2460,2460,2460,0
|
|
20230613,185100,3944388845,2460,2460,2460,2460,0
|
|
20230613,185000,3944388845,2460,2460,2460,2460,0
|
|
20230613,184900,3944388845,2460,2460,2460,2460,0
|
|
20230613,184800,3944388845,2460,2460,2460,2460,0
|
|
20230613,184700,3944388845,2460,2460,2460,2460,0
|
|
20230613,184600,3944388845,2460,2460,2460,2460,0
|
|
20230613,184500,3944388845,2460,2460,2460,2460,0
|
|
20230613,184400,3944388845,2460,2460,2460,2460,0
|
|
20230613,184300,3944388845,2460,2460,2460,2460,0
|
|
20230613,184200,3944388845,2460,2460,2460,2460,0
|
|
20230613,184100,3944388845,2460,2460,2460,2460,0
|
|
20230613,184000,3944388845,2460,2460,2460,2460,0
|
|
20230613,183900,3944388845,2460,2460,2460,2460,0
|
|
20230613,183800,3944388845,2460,2460,2460,2460,0
|
|
20230613,183700,3944388845,2460,2460,2460,2460,0
|
|
20230613,183600,3944388845,2460,2460,2460,2460,0
|
|
20230613,183500,3944388845,2460,2460,2460,2460,0
|
|
20230613,183400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,183300,3944388845,2460,2460,2460,2460,0
|
|
20230613,183200,3944388845,2460,2460,2460,2460,0
|
|
20230613,183100,3944388845,2460,2460,2460,2460,0
|
|
20230613,183000,3944388845,2460,2460,2460,2460,0
|
|
20230613,182900,3944388845,2460,2460,2460,2460,0
|
|
20230613,182800,3944388845,2460,2460,2460,2460,0
|
|
20230613,182700,3944388845,2460,2460,2460,2460,0
|
|
20230613,182600,3944388845,2460,2460,2460,2460,0
|
|
20230613,182500,3944388845,2460,2460,2460,2460,0
|
|
20230613,182400,3944388845,2460,2460,2460,2460,0
|
|
20230613,182300,3944388845,2460,2460,2460,2460,0
|
|
20230613,182200,3944388845,2460,2460,2460,2460,0
|
|
20230613,182100,3944388845,2460,2460,2460,2460,0
|
|
20230613,182000,3944388845,2460,2460,2460,2460,0
|
|
20230613,181900,3944388845,2460,2460,2460,2460,0
|
|
20230613,181800,3944388845,2460,2460,2460,2460,0
|
|
20230613,181700,3944388845,2460,2460,2460,2460,0
|
|
20230613,181600,3944388845,2460,2460,2460,2460,0
|
|
20230613,181500,3944388845,2460,2460,2460,2460,0
|
|
20230613,181400,3944388845,2460,2460,2460,2460,0
|
|
20230613,181300,3944388845,2460,2460,2460,2460,0
|
|
20230613,181200,3944388845,2460,2460,2460,2460,0
|
|
20230613,181100,3944388845,2460,2460,2460,2460,0
|
|
20230613,181000,3944388845,2460,2460,2460,2460,0
|
|
20230613,180900,3944388845,2460,2460,2460,2460,0
|
|
20230613,180800,3944388845,2460,2460,2460,2460,0
|
|
20230613,180700,3944388845,2460,2460,2460,2460,0
|
|
20230613,180600,3944388845,2460,2460,2460,2460,0
|
|
20230613,180500,3944388845,2460,2460,2460,2460,0
|
|
20230613,180400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,180300,3944388845,2460,2460,2460,2460,0
|
|
20230613,180200,3944388845,2460,2460,2460,2460,0
|
|
20230613,180100,3944388845,2460,2460,2460,2460,0
|
|
20230613,180000,3944388845,2460,2460,2460,2460,0
|
|
20230613,175900,3944388845,2460,2460,2460,2460,0
|
|
20230613,175800,3944388845,2460,2460,2460,2460,0
|
|
20230613,175700,3944388845,2460,2460,2460,2460,0
|
|
20230613,175600,3944388845,2460,2460,2460,2460,0
|
|
20230613,175500,3944388845,2460,2460,2460,2460,0
|
|
20230613,175400,3944388845,2460,2460,2460,2460,0
|
|
20230613,175300,3944388845,2460,2460,2460,2460,0
|
|
20230613,175200,3944388845,2460,2460,2460,2460,0
|
|
20230613,175100,3944388845,2460,2460,2460,2460,0
|
|
20230613,175000,3944388845,2460,2460,2460,2460,0
|
|
20230613,174900,3944388845,2460,2460,2460,2460,0
|
|
20230613,174800,3944388845,2460,2460,2460,2460,0
|
|
20230613,174700,3944388845,2460,2460,2460,2460,0
|
|
20230613,174600,3944388845,2460,2460,2460,2460,0
|
|
20230613,174500,3944388845,2460,2460,2460,2460,0
|
|
20230613,174400,3944388845,2460,2460,2460,2460,0
|
|
20230613,174300,3944388845,2460,2460,2460,2460,0
|
|
20230613,174200,3944388845,2460,2460,2460,2460,0
|
|
20230613,174100,3944388845,2460,2460,2460,2460,0
|
|
20230613,174000,3944388845,2460,2460,2460,2460,0
|
|
20230613,173900,3944388845,2460,2460,2460,2460,0
|
|
20230613,173800,3944388845,2460,2460,2460,2460,0
|
|
20230613,173700,3944388845,2460,2460,2460,2460,0
|
|
20230613,173600,3944388845,2460,2460,2460,2460,0
|
|
20230613,173500,3944388845,2460,2460,2460,2460,0
|
|
20230613,173400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,173300,3944388845,2460,2460,2460,2460,0
|
|
20230613,173200,3944388845,2460,2460,2460,2460,0
|
|
20230613,173100,3944388845,2460,2460,2460,2460,0
|
|
20230613,173000,3944388845,2460,2460,2460,2460,0
|
|
20230613,172900,3944388845,2460,2460,2460,2460,0
|
|
20230613,172800,3944388845,2460,2460,2460,2460,0
|
|
20230613,172700,3944388845,2460,2460,2460,2460,0
|
|
20230613,172600,3944388845,2460,2460,2460,2460,0
|
|
20230613,172500,3944388845,2460,2460,2460,2460,0
|
|
20230613,172400,3944388845,2460,2460,2460,2460,0
|
|
20230613,172300,3944388845,2460,2460,2460,2460,0
|
|
20230613,172200,3944388845,2460,2460,2460,2460,0
|
|
20230613,172100,3944388845,2460,2460,2460,2460,0
|
|
20230613,172000,3944388845,2460,2460,2460,2460,0
|
|
20230613,171900,3944388845,2460,2460,2460,2460,0
|
|
20230613,171800,3944388845,2460,2460,2460,2460,0
|
|
20230613,171700,3944388845,2460,2460,2460,2460,0
|
|
20230613,171600,3944388845,2460,2460,2460,2460,0
|
|
20230613,171500,3944388845,2460,2460,2460,2460,0
|
|
20230613,171400,3944388845,2460,2460,2460,2460,0
|
|
20230613,171300,3944388845,2460,2460,2460,2460,0
|
|
20230613,171200,3944388845,2460,2460,2460,2460,0
|
|
20230613,171100,3944388845,2460,2460,2460,2460,0
|
|
20230613,171000,3944388845,2460,2460,2460,2460,0
|
|
20230613,170900,3944388845,2460,2460,2460,2460,0
|
|
20230613,170800,3944388845,2460,2460,2460,2460,0
|
|
20230613,170700,3944388845,2460,2460,2460,2460,0
|
|
20230613,170600,3944388845,2460,2460,2460,2460,0
|
|
20230613,170500,3944388845,2460,2460,2460,2460,0
|
|
20230613,170400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,170300,3944388845,2460,2460,2460,2460,0
|
|
20230613,170200,3944388845,2460,2460,2460,2460,0
|
|
20230613,170100,3944388845,2460,2460,2460,2460,0
|
|
20230613,170000,3944388845,2460,2460,2460,2460,0
|
|
20230613,165900,3944388845,2460,2460,2460,2460,0
|
|
20230613,165800,3944388845,2460,2460,2460,2460,0
|
|
20230613,165700,3944388845,2460,2460,2460,2460,0
|
|
20230613,165600,3944388845,2460,2460,2460,2460,0
|
|
20230613,165500,3944388845,2460,2460,2460,2460,0
|
|
20230613,165400,3944388845,2460,2460,2460,2460,0
|
|
20230613,165300,3944388845,2460,2460,2460,2460,0
|
|
20230613,165200,3944388845,2460,2460,2460,2460,0
|
|
20230613,165100,3944388845,2460,2460,2460,2460,0
|
|
20230613,165000,3944388845,2460,2460,2460,2460,0
|
|
20230613,164900,3944388845,2460,2460,2460,2460,0
|
|
20230613,164800,3944388845,2460,2460,2460,2460,0
|
|
20230613,164700,3944388845,2460,2460,2460,2460,0
|
|
20230613,164600,3944388845,2460,2460,2460,2460,0
|
|
20230613,164500,3944388845,2460,2460,2460,2460,0
|
|
20230613,164400,3944388845,2460,2460,2460,2460,0
|
|
20230613,164300,3944388845,2460,2460,2460,2460,0
|
|
20230613,164200,3944388845,2460,2460,2460,2460,0
|
|
20230613,164100,3944388845,2460,2460,2460,2460,0
|
|
20230613,164000,3944388845,2460,2460,2460,2460,0
|
|
20230613,163900,3944388845,2460,2460,2460,2460,0
|
|
20230613,163800,3944388845,2460,2460,2460,2460,0
|
|
20230613,163700,3944388845,2460,2460,2460,2460,0
|
|
20230613,163600,3944388845,2460,2460,2460,2460,0
|
|
20230613,163500,3944388845,2460,2460,2460,2460,0
|
|
20230613,163400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,163300,3944388845,2460,2460,2460,2460,0
|
|
20230613,163200,3944388845,2460,2460,2460,2460,0
|
|
20230613,163100,3944388845,2460,2460,2460,2460,0
|
|
20230613,163000,3944388845,2460,2460,2460,2460,0
|
|
20230613,162900,3944388845,2460,2460,2460,2460,0
|
|
20230613,162800,3944388845,2460,2460,2460,2460,0
|
|
20230613,162700,3944388845,2460,2460,2460,2460,0
|
|
20230613,162600,3944388845,2460,2460,2460,2460,0
|
|
20230613,162500,3944388845,2460,2460,2460,2460,0
|
|
20230613,162400,3944388845,2460,2460,2460,2460,0
|
|
20230613,162300,3944388845,2460,2460,2460,2460,0
|
|
20230613,162200,3944388845,2460,2460,2460,2460,0
|
|
20230613,162100,3944388845,2460,2460,2460,2460,0
|
|
20230613,162000,3944388845,2460,2460,2460,2460,0
|
|
20230613,161900,3944388845,2460,2460,2460,2460,0
|
|
20230613,161800,3944388845,2460,2460,2460,2460,0
|
|
20230613,161700,3944388845,2460,2460,2460,2460,0
|
|
20230613,161600,3944388845,2460,2460,2460,2460,0
|
|
20230613,161500,3944388845,2460,2460,2460,2460,0
|
|
20230613,161400,3944388845,2460,2460,2460,2460,0
|
|
20230613,161300,3944388845,2460,2460,2460,2460,0
|
|
20230613,161200,3944388845,2460,2460,2460,2460,0
|
|
20230613,161100,3944388845,2460,2460,2460,2460,0
|
|
20230613,161000,3944388845,2460,2460,2460,2460,0
|
|
20230613,160900,3944388845,2460,2460,2460,2460,0
|
|
20230613,160800,3944388845,2460,2460,2460,2460,0
|
|
20230613,160700,3944388845,2460,2460,2460,2460,0
|
|
20230613,160600,3944388845,2460,2460,2460,2460,0
|
|
20230613,160500,3944388845,2460,2460,2460,2460,0
|
|
20230613,160400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,160300,3944388845,2460,2460,2460,2460,0
|
|
20230613,160200,3944388845,2460,2460,2460,2460,0
|
|
20230613,160100,3944388845,2460,2460,2460,2460,0
|
|
20230613,160000,3944388845,2460,2460,2460,2460,0
|
|
20230613,155900,3944388845,2460,2460,2460,2460,0
|
|
20230613,155800,3944388845,2460,2460,2460,2460,0
|
|
20230613,155700,3944388845,2460,2460,2460,2460,0
|
|
20230613,155600,3944388845,2460,2460,2460,2460,0
|
|
20230613,155500,3944388845,2460,2460,2460,2460,0
|
|
20230613,155400,3944388845,2460,2460,2460,2460,0
|
|
20230613,155300,3944388845,2460,2460,2460,2460,0
|
|
20230613,155200,3944388845,2460,2460,2460,2460,0
|
|
20230613,155100,3944388845,2460,2460,2460,2460,0
|
|
20230613,155000,3944388845,2460,2460,2460,2460,0
|
|
20230613,154900,3944388845,2460,2460,2460,2460,0
|
|
20230613,154800,3944388845,2460,2460,2460,2460,0
|
|
20230613,154700,3944388845,2460,2460,2460,2460,0
|
|
20230613,154600,3944388845,2460,2460,2460,2460,0
|
|
20230613,154500,3944388845,2460,2460,2460,2460,0
|
|
20230613,154400,3944388845,2460,2460,2460,2460,0
|
|
20230613,154300,3944388845,2460,2460,2460,2460,0
|
|
20230613,154200,3944388845,2460,2460,2460,2460,0
|
|
20230613,154100,3944388845,2460,2460,2460,2460,0
|
|
20230613,154000,3944388845,2460,2460,2460,2460,0
|
|
20230613,153900,3944388845,2460,2460,2460,2460,0
|
|
20230613,153800,3944388845,2460,2460,2460,2460,0
|
|
20230613,153700,3944388845,2460,2460,2460,2460,0
|
|
20230613,153600,3944388845,2460,2460,2460,2460,0
|
|
20230613,153500,3944388845,2460,2460,2460,2460,0
|
|
20230613,153400,3944388845,2460,2460,2460,2460,10709
|
|
20230613,153300,3944388845,2460,2460,2460,2460,0
|
|
20230613,153200,3944388845,2460,2460,2460,2460,0
|
|
20230613,153100,3944388845,2460,2460,2460,2460,0
|
|
20230613,153000,3944388845,2460,2460,2460,2460,10709
|
|
20230613,152900,3918044705,2460,2460,2460,2460,0
|
|
20230613,152800,3918044705,2460,2460,2460,2460,0
|
|
20230613,152700,3918044705,2460,2460,2460,2460,0
|
|
20230613,152600,3918044705,2460,2460,2460,2460,0
|
|
20230613,152500,3918044705,2460,2460,2460,2460,0
|
|
20230613,152400,3918044705,2460,2460,2460,2460,0
|
|
20230613,152300,3918044705,2460,2460,2460,2460,0
|
|
20230613,152200,3918044705,2460,2460,2460,2460,0
|
|
20230613,152100,3918044705,2460,2460,2460,2460,0
|
|
20230613,152000,3918044705,2460,2460,2460,2460,0
|
|
20230613,151900,3918044705,2460,2455,2460,2455,4159
|
|
20230613,151800,3907814110,2455,2455,2455,2450,180
|
|
20230613,151700,3907373090,2455,2455,2455,2455,50
|
|
20230613,151600,3907250340,2455,2450,2455,2450,3350
|
|
20230613,151500,3899027220,2450,2450,2450,2450,76
|
|
20230613,151400,3898841020,2455,2450,2455,2450,3
|
|
20230613,151300,3898833665,2455,2455,2455,2455,363
|
|
20230613,151200,3897942500,2450,2450,2450,2450,600
|
|
20230613,151100,3896472500,2450,2450,2455,2450,290
|
|
20230613,151000,3895761995,2450,2450,2450,2450,223
|
|
20230613,150900,3895215645,2450,2450,2450,2450,233
|
|
20230613,150800,3894644795,2450,2440,2450,2440,4199
|
|
20230613,150700,3884367360,2450,2435,2450,2435,31262
|
|
20230613,150600,3807898700,2440,2450,2450,2435,39644
|
|
20230613,150500,3711075890,2450,2450,2450,2445,987
|
|
20230613,150400,3708657895,2445,2445,2445,2445,7
|
|
20230613,150300,3708640780,2455,2455,2455,2445,1502
|
|
20230613,150200,3704968370,2445,2455,2455,2445,3326
|
|
20230613,150100,3696826630,2455,2455,2455,2455,1270
|
|
20230613,150000,3693708780,2450,2445,2450,2445,1939
|
|
20230613,145900,3688964245,2445,2445,2450,2445,2662
|
|
20230613,145800,3682446475,2445,2455,2455,2445,102
|
|
20230613,145700,3682197065,2455,2450,2455,2445,5636
|
|
20230613,145600,3668375485,2445,2450,2450,2445,1110
|
|
20230613,145500,3665660535,2455,2450,2455,2445,1300
|
|
20230613,145400,3662479265,2450,2450,2450,2450,1099
|
|
20230613,145300,3659786715,2450,2450,2450,2450,3938
|
|
20230613,145200,3650138615,2450,2450,2455,2450,720
|
|
20230613,145100,3648374595,2455,2450,2455,2450,6475
|
|
20230613,145000,3632510345,2455,2455,2455,2450,20760
|
|
20230613,144900,3581596455,2455,2455,2455,2455,1016
|
|
20230613,144800,3579102175,2460,2460,2460,2460,1
|
|
20230613,144700,3579099715,2455,2455,2455,2455,50
|
|
20230613,144600,3578976965,2455,2455,2455,2455,1928
|
|
20230613,144500,3574243725,2455,2455,2455,2455,480
|
|
20230613,144400,3573065325,2455,2460,2460,2455,9470
|
|
20230613,144300,3549770125,2460,2465,2465,2460,128
|
|
20230613,144200,3549454855,2465,2460,2465,2460,2300
|
|
20230613,144100,3543785855,2460,2460,2460,2460,1881
|
|
20230613,144000,3539158595,2460,2465,2465,2460,1032
|
|
20230613,143900,3536619275,2460,2460,2460,2460,692
|
|
20230613,143800,3534916955,2460,2465,2465,2460,59
|
|
20230613,143700,3534771805,2465,2460,2465,2460,449
|
|
20230613,143600,3533665160,2465,2465,2465,2465,0
|
|
20230613,143500,3533665160,2465,2460,2465,2460,42
|
|
20230613,143400,3533561835,2455,2455,2455,2455,1
|
|
20230613,143300,3533559380,2455,2455,2455,2455,0
|
|
20230613,143200,3533559380,2455,2455,2455,2455,619
|
|
20230613,143100,3532039735,2465,2455,2465,2455,572
|
|
20230613,143000,3530635445,2455,2460,2465,2455,623
|
|
20230613,142900,3529104355,2465,2465,2465,2460,30
|
|
20230613,142800,3529030525,2465,2465,2465,2455,1551
|
|
20230613,142700,3525222780,2465,2455,2470,2455,4122
|
|
20230613,142600,3515061460,2460,2460,2460,2460,22
|
|
20230613,142500,3515007340,2460,2455,2460,2455,1952
|
|
20230613,142400,3510215160,2455,2455,2460,2455,747
|
|
20230613,142300,3508381265,2455,2460,2465,2455,1088
|
|
20230613,142200,3505708585,2465,2465,2465,2460,543
|
|
20230613,142100,3504372780,2460,2460,2460,2460,831
|
|
20230613,142000,3502328520,2460,2460,2465,2460,3431
|
|
20230613,141900,3493888090,2465,2460,2470,2460,2034
|
|
20230613,141800,3488882170,2460,2465,2465,2460,6360
|
|
20230613,141700,3473213095,2465,2465,2465,2460,553
|
|
20230613,141600,3471850200,2465,2465,2465,2460,920
|
|
20230613,141500,3469584495,2465,2465,2465,2465,101
|
|
20230613,141400,3469335530,2460,2465,2465,2460,574
|
|
20230613,141300,3467920740,2460,2460,2465,2460,161
|
|
20230613,141200,3467523980,2460,2455,2460,2455,1666
|
|
20230613,141100,3463425640,2455,2460,2460,2455,279
|
|
20230613,141000,3462739330,2455,2455,2455,2455,3411
|
|
20230613,140900,3454365325,2455,2455,2460,2450,12082
|
|
20230613,140800,3424737955,2460,2465,2465,2455,3268
|
|
20230613,140700,3416701125,2465,2465,2465,2460,6820
|
|
20230613,140600,3399903420,2460,2465,2465,2460,1056
|
|
20230613,140500,3397305375,2465,2465,2470,2455,13739
|
|
20230613,140400,3363569780,2460,2460,2460,2455,5384
|
|
20230613,140300,3350325145,2460,2465,2470,2460,1670
|
|
20230613,140200,3346216005,2475,2465,2475,2460,1031
|
|
20230613,140100,3343667805,2465,2460,2465,2460,1976
|
|
20230613,140000,3338806710,2460,2460,2460,2455,10412
|
|
20230613,135900,3313198550,2460,2470,2470,2460,4710
|
|
20230613,135800,3301592840,2470,2465,2470,2465,447
|
|
20230613,135700,3300490715,2465,2460,2470,2460,1680
|
|
20230613,135600,3296353210,2460,2460,2465,2460,1480
|
|
20230613,135500,3292709655,2460,2460,2470,2455,6570
|
|
20230613,135400,3276523610,2455,2470,2475,2455,33868
|
|
20230613,135300,3193137725,2465,2470,2475,2460,37969
|
|
20230613,135200,3099418685,2470,2485,2495,2470,29304
|
|
20230613,135100,3026833130,2495,2490,2495,2490,19975
|
|
20230613,135000,2977061300,2495,2515,2515,2490,19812
|
|
20230613,134900,2927584975,2515,2505,2520,2500,61290
|
|
20230613,134800,2773751975,2505,2505,2520,2475,85844
|
|
20230613,134700,2559331510,2505,2540,2545,2505,91686
|
|
20230613,134600,2328551345,2535,2515,2550,2505,176998
|
|
20230613,134500,1881116180,2515,2450,2560,2450,457300
|
|
20230613,134400,728290415,2450,2450,2450,2450,3
|
|
20230613,134300,728283065,2450,2455,2455,2450,85
|
|
20230613,134200,728074395,2455,2450,2455,2450,1100
|
|
20230613,134100,725376395,2455,2455,2455,2455,0
|
|
20230613,134000,725376395,2455,2455,2455,2455,0
|
|
20230613,133900,725376395,2455,2455,2455,2455,0
|
|
20230613,133800,725376395,2455,2455,2455,2455,0
|
|
20230613,133700,725376395,2455,2455,2455,2455,85
|
|
20230613,133600,725167720,2455,2445,2455,2445,956
|
|
20230613,133500,722830290,2445,2445,2445,2445,110
|
|
20230613,133400,722561340,2445,2455,2455,2445,1500
|
|
20230613,133300,718887320,2450,2450,2450,2450,2026
|
|
20230613,133200,713923620,2455,2455,2455,2455,220
|
|
20230613,133100,713383520,2455,2445,2455,2445,25
|
|
20230613,133000,713322375,2455,2455,2455,2455,3
|
|
20230613,132900,713315010,2450,2450,2450,2450,0
|
|
20230613,132800,713315010,2450,2450,2450,2450,0
|
|
20230613,132700,713315010,2450,2450,2450,2450,0
|
|
20230613,132600,713315010,2450,2450,2450,2450,1000
|
|
20230613,132500,710865010,2450,2450,2450,2450,1
|
|
20230613,132400,710862560,2450,2455,2455,2450,11
|
|
20230613,132300,710835560,2455,2455,2455,2455,0
|
|
20230613,132200,710835560,2455,2455,2455,2455,70
|
|
20230613,132100,710663710,2455,2455,2455,2455,2
|
|
20230613,132000,710658800,2445,2445,2445,2445,46
|
|
20230613,131900,710546330,2445,2445,2445,2445,0
|
|
20230613,131800,710546330,2445,2445,2445,2445,0
|
|
20230613,131700,710546330,2445,2445,2445,2445,432
|
|
20230613,131600,709490090,2455,2455,2455,2455,1427
|
|
20230613,131500,705986805,2445,2445,2445,2445,89
|
|
20230613,131400,705769200,2450,2450,2450,2450,0
|
|
20230613,131300,705769200,2450,2450,2450,2450,50
|
|
20230613,131200,705646700,2450,2455,2455,2450,583
|
|
20230613,131100,704215440,2455,2450,2455,2450,1198
|
|
20230613,131000,701277965,2450,2450,2450,2445,1150
|
|
20230613,130900,698463965,2445,2445,2445,2445,0
|
|
20230613,130800,698463965,2445,2445,2445,2445,0
|
|
20230613,130700,698463965,2445,2445,2445,2445,0
|
|
20230613,130600,698463965,2445,2445,2445,2445,0
|
|
20230613,130500,698463965,2445,2455,2455,2445,2001
|
|
20230613,130400,693551520,2455,2455,2455,2455,20
|
|
20230613,130300,693502420,2450,2445,2450,2445,112
|
|
20230613,130200,693228520,2445,2445,2445,2445,1056
|
|
20230613,130100,690646600,2455,2455,2455,2455,0
|
|
20230613,130000,690646600,2455,2455,2455,2455,0
|
|
20230613,125900,690646600,2455,2455,2455,2455,0
|
|
20230613,125800,690646600,2455,2455,2455,2455,0
|
|
20230613,125700,690646600,2455,2455,2455,2455,23
|
|
20230613,125600,690590135,2455,2455,2455,2455,0
|
|
20230613,125500,690590135,2455,2455,2455,2455,20
|
|
20230613,125400,690541035,2455,2455,2455,2455,0
|
|
20230613,125300,690541035,2455,2455,2455,2455,150
|
|
20230613,125200,690172785,2450,2450,2450,2450,1095
|
|
20230613,125100,687490035,2455,2455,2455,2455,0
|
|
20230613,125000,687490035,2455,2450,2460,2450,297
|
|
20230613,124900,686762105,2455,2460,2460,2455,3000
|
|
20230613,124800,679387105,2450,2450,2450,2450,3124
|
|
20230613,124700,671733305,2460,2460,2460,2460,1
|
|
20230613,124600,671730845,2450,2450,2450,2450,208
|
|
20230613,124500,671221245,2450,2450,2450,2450,11
|
|
20230613,124400,671194295,2450,2450,2450,2450,0
|
|
20230613,124300,671194295,2450,2450,2450,2450,7515
|
|
20230613,124200,652782545,2450,2450,2450,2450,1278
|
|
20230613,124100,649651445,2450,2445,2450,2445,2926
|
|
20230613,124000,642482885,2450,2450,2450,2445,1710
|
|
20230613,123900,638296285,2450,2450,2450,2450,0
|
|
20230613,123800,638296285,2450,2450,2450,2450,0
|
|
20230613,123700,638296285,2450,2450,2450,2450,2
|
|
20230613,123600,638291385,2450,2450,2450,2450,100
|
|
20230613,123500,638046385,2450,2445,2450,2445,3
|
|
20230613,123400,638039040,2445,2445,2445,2445,10
|
|
20230613,123300,638014590,2445,2445,2445,2445,1
|
|
20230613,123200,638012145,2445,2445,2445,2445,0
|
|
20230613,123100,638012145,2445,2445,2445,2445,0
|
|
20230613,123000,638012145,2445,2445,2445,2445,0
|
|
20230613,122900,638012145,2445,2445,2445,2445,0
|
|
20230613,122800,638012145,2445,2445,2445,2445,0
|
|
20230613,122700,638012145,2445,2445,2445,2445,0
|
|
20230613,122600,638012145,2445,2445,2445,2445,0
|
|
20230613,122500,638012145,2445,2445,2445,2445,2600
|
|
20230613,122400,631655145,2445,2455,2455,2445,6491
|
|
20230613,122300,615749095,2450,2455,2455,2450,2247
|
|
20230613,122200,610242585,2450,2450,2450,2450,316
|
|
20230613,122100,609468385,2455,2455,2455,2455,0
|
|
20230613,122000,609468385,2455,2455,2455,2455,142
|
|
20230613,121900,609119775,2455,2455,2455,2455,3324
|
|
20230613,121800,600959355,2455,2455,2455,2455,0
|
|
20230613,121700,600959355,2455,2455,2455,2455,719
|
|
20230613,121600,599194210,2455,2450,2455,2450,1379
|
|
20230613,121500,595809290,2460,2460,2460,2460,0
|
|
20230613,121400,595809290,2460,2460,2460,2460,0
|
|
20230613,121300,595809290,2460,2455,2460,2455,4
|
|
20230613,121200,595799465,2460,2460,2460,2460,33
|
|
20230613,121100,595718285,2460,2460,2460,2450,434
|
|
20230613,121000,594654705,2450,2450,2450,2450,0
|
|
20230613,120900,594654705,2450,2450,2450,2450,450
|
|
20230613,120800,593552205,2450,2450,2450,2450,0
|
|
20230613,120700,593552205,2450,2450,2450,2450,1
|
|
20230613,120600,593549755,2450,2450,2450,2450,60
|
|
20230613,120500,593402755,2450,2450,2450,2450,0
|
|
20230613,120400,593402755,2450,2460,2460,2450,971
|
|
20230613,120300,591023795,2450,2450,2450,2450,1085
|
|
20230613,120200,588365545,2450,2450,2450,2450,0
|
|
20230613,120100,588365545,2450,2450,2450,2450,0
|
|
20230613,120000,588365545,2450,2450,2450,2450,7
|
|
20230613,115900,588348395,2450,2455,2455,2450,7795
|
|
20230613,115800,569246670,2455,2455,2455,2455,0
|
|
20230613,115700,569246670,2455,2455,2455,2455,20
|
|
20230613,115600,569197570,2455,2455,2455,2455,0
|
|
20230613,115500,569197570,2455,2455,2455,2455,0
|
|
20230613,115400,569197570,2455,2455,2455,2455,2034
|
|
20230613,115300,564204100,2455,2455,2455,2455,1
|
|
20230613,115200,564201645,2450,2450,2450,2450,10
|
|
20230613,115100,564177145,2450,2450,2450,2450,51
|
|
20230613,115000,564052195,2450,2455,2455,2450,182
|
|
20230613,114900,563606040,2455,2455,2455,2455,421
|
|
20230613,114800,562572485,2455,2455,2455,2455,1007
|
|
20230613,114700,560100300,2465,2465,2465,2465,0
|
|
20230613,114600,560100300,2465,2465,2465,2465,0
|
|
20230613,114500,560100300,2465,2465,2465,2465,0
|
|
20230613,114400,560100300,2465,2450,2465,2450,2
|
|
20230613,114300,560095385,2465,2465,2465,2465,0
|
|
20230613,114200,560095385,2465,2465,2465,2465,162
|
|
20230613,114100,559696055,2465,2450,2465,2450,4
|
|
20230613,114000,559686225,2465,2460,2465,2460,21
|
|
20230613,113900,559634560,2450,2450,2450,2450,43
|
|
20230613,113800,559529210,2450,2465,2465,2450,1963
|
|
20230613,113700,554719815,2460,2455,2465,2455,300
|
|
20230613,113600,553981625,2450,2455,2455,2450,269
|
|
20230613,113500,553322425,2460,2450,2460,2450,44
|
|
20230613,113400,553214195,2460,2450,2460,2450,3
|
|
20230613,113300,553206825,2460,2460,2460,2460,1994
|
|
20230613,113200,548301585,2460,2460,2460,2460,1100
|
|
20230613,113100,545595585,2465,2465,2465,2465,397
|
|
20230613,113000,544616980,2460,2460,2460,2460,4163
|
|
20230613,112900,534376000,2460,2460,2460,2460,52
|
|
20230613,112800,534248080,2460,2455,2460,2455,1000
|
|
20230613,112700,531788330,2450,2450,2450,2450,1
|
|
20230613,112600,531785880,2450,2450,2450,2450,2
|
|
20230613,112500,531780980,2450,2450,2450,2450,0
|
|
20230613,112400,531780980,2450,2450,2450,2450,0
|
|
20230613,112300,531780980,2450,2450,2450,2450,0
|
|
20230613,112200,531780980,2450,2450,2450,2450,759
|
|
20230613,112100,529921430,2455,2455,2455,2455,8
|
|
20230613,112000,529901790,2455,2455,2455,2455,244
|
|
20230613,111900,529302770,2455,2455,2455,2455,500
|
|
20230613,111800,528075270,2460,2460,2460,2460,0
|
|
20230613,111700,528075270,2460,2460,2460,2460,0
|
|
20230613,111600,528075270,2460,2450,2460,2450,40
|
|
20230613,111500,527977170,2450,2450,2450,2450,375
|
|
20230613,111400,527058420,2450,2450,2450,2450,9
|
|
20230613,111300,527036370,2450,2450,2450,2450,500
|
|
20230613,111200,525811370,2450,2450,2450,2450,1
|
|
20230613,111100,525808920,2450,2450,2450,2450,1
|
|
20230613,111000,525806470,2450,2450,2450,2450,0
|
|
20230613,110900,525806470,2450,2450,2450,2450,3000
|
|
20230613,110800,518456470,2450,2450,2450,2450,276
|
|
20230613,110700,517780270,2450,2450,2450,2450,40
|
|
20230613,110600,517682270,2460,2450,2460,2450,1690
|
|
20230613,110500,513541760,2460,2455,2460,2450,1001
|
|
20230613,110400,511089265,2450,2450,2450,2450,0
|
|
20230613,110300,511089265,2450,2450,2450,2450,142
|
|
20230613,110200,510741365,2450,2460,2460,2450,21
|
|
20230613,110100,510689715,2455,2450,2455,2450,35
|
|
20230613,110000,510603940,2460,2460,2460,2460,0
|
|
20230613,105900,510603940,2460,2460,2460,2460,0
|
|
20230613,105800,510603940,2460,2460,2460,2460,0
|
|
20230613,105700,510603940,2460,2460,2460,2460,0
|
|
20230613,105600,510603940,2460,2455,2460,2450,4011
|
|
20230613,105500,500764520,2455,2455,2455,2455,1078
|
|
20230613,105400,498118030,2455,2460,2460,2455,11
|
|
20230613,105300,498091020,2460,2460,2460,2460,1
|
|
20230613,105200,498088560,2460,2460,2460,2460,0
|
|
20230613,105100,498088560,2460,2455,2460,2455,81
|
|
20230613,105000,497889430,2455,2460,2460,2455,210
|
|
20230613,104900,497373830,2455,2455,2455,2455,0
|
|
20230613,104800,497373830,2455,2455,2455,2455,1
|
|
20230613,104700,497371375,2455,2455,2455,2455,0
|
|
20230613,104600,497371375,2455,2455,2455,2455,0
|
|
20230613,104500,497371375,2455,2455,2455,2455,160
|
|
20230613,104400,496978575,2455,2455,2455,2455,1
|
|
20230613,104300,496976120,2460,2460,2460,2460,37
|
|
20230613,104200,496885100,2460,2455,2460,2455,469
|
|
20230613,104100,495732605,2455,2455,2455,2455,33
|
|
20230613,104000,495651590,2455,2455,2455,2450,1008
|
|
20230613,103900,493177095,2460,2460,2460,2460,20
|
|
20230613,103800,493127895,2460,2460,2460,2460,0
|
|
20230613,103700,493127895,2460,2460,2460,2460,72
|
|
20230613,103600,492950775,2465,2460,2465,2460,221
|
|
20230613,103500,492406110,2465,2465,2465,2465,730
|
|
20230613,103400,490606660,2465,2465,2465,2465,40
|
|
20230613,103300,490508060,2465,2465,2465,2465,15
|
|
20230613,103200,490471085,2465,2465,2465,2465,10
|
|
20230613,103100,490446435,2460,2460,2465,2460,2018
|
|
20230613,103000,485482145,2460,2460,2460,2460,25
|
|
20230613,102900,485420645,2460,2450,2460,2450,904
|
|
20230613,102800,483197805,2460,2460,2460,2450,1376
|
|
20230613,102700,479813345,2460,2460,2460,2460,0
|
|
20230613,102600,479813345,2460,2460,2460,2460,102
|
|
20230613,102500,479562425,2460,2460,2460,2460,82
|
|
20230613,102400,479360705,2450,2450,2450,2450,103
|
|
20230613,102300,479108355,2450,2460,2460,2450,1022
|
|
20230613,102200,476599405,2460,2460,2460,2460,1219
|
|
20230613,102100,473600665,2460,2460,2460,2460,63
|
|
20230613,102000,473445685,2460,2460,2460,2460,500
|
|
20230613,101900,472215685,2465,2465,2465,2465,187
|
|
20230613,101800,471754730,2465,2465,2465,2460,2394
|
|
20230613,101700,465856190,2465,2470,2470,2465,515
|
|
20230613,101600,464586645,2470,2460,2470,2460,974
|
|
20230613,101500,462183610,2460,2460,2460,2460,0
|
|
20230613,101400,462183610,2460,2460,2460,2460,1242
|
|
20230613,101300,459128290,2460,2460,2460,2460,0
|
|
20230613,101200,459128290,2460,2450,2460,2450,525
|
|
20230613,101100,457839880,2450,2455,2455,2450,925
|
|
20230613,101000,455571630,2455,2455,2455,2455,434
|
|
20230613,100900,454506160,2455,2455,2455,2450,2322
|
|
20230613,100800,448810650,2455,2460,2460,2455,103
|
|
20230613,100700,448557775,2460,2460,2460,2460,0
|
|
20230613,100600,448557775,2460,2450,2460,2450,150
|
|
20230613,100500,448189775,2450,2450,2450,2450,2497
|
|
20230613,100400,442072125,2460,2460,2460,2460,0
|
|
20230613,100300,442072125,2460,2460,2460,2450,921
|
|
20230613,100200,439807495,2460,2460,2460,2460,0
|
|
20230613,100100,439807495,2460,2460,2460,2460,0
|
|
20230613,100000,439807495,2460,2450,2460,2450,7
|
|
20230613,095900,439790335,2460,2460,2460,2460,1093
|
|
20230613,095800,437101555,2460,2455,2460,2455,1218
|
|
20230613,095700,434105605,2455,2455,2455,2455,33
|
|
20230613,095600,434024590,2455,2460,2460,2450,173
|
|
20230613,095500,433599715,2450,2455,2455,2450,5463
|
|
20230613,095400,420209690,2455,2460,2460,2450,2459
|
|
20230613,095300,414177130,2455,2455,2460,2455,1311
|
|
20230613,095200,410952580,2460,2450,2460,2450,3026
|
|
20230613,095100,403533665,2450,2455,2455,2450,1006
|
|
20230613,095000,401068465,2460,2460,2465,2450,11436
|
|
20230613,094900,372964500,2460,2490,2495,2445,26264
|
|
20230613,094800,308212435,2490,2490,2500,2465,48075
|
|
20230613,094700,188548585,2495,2460,2495,2460,25927
|
|
20230613,094600,124222820,2455,2460,2460,2455,103
|
|
20230613,094500,123969455,2460,2455,2460,2455,4101
|
|
20230613,094400,113900995,2455,2460,2460,2455,430
|
|
20230613,094300,112845340,2455,2455,2460,2455,437
|
|
20230613,094200,111772425,2455,2455,2455,2455,24
|
|
20230613,094100,111713505,2460,2460,2460,2460,18
|
|
20230613,094000,111669225,2460,2460,2460,2455,1247
|
|
20230613,093900,108605110,2460,2465,2465,2460,783
|
|
20230613,093800,106678925,2460,2465,2470,2460,2249
|
|
20230613,093700,101134805,2470,2475,2475,2470,780
|
|
20230613,093600,99207955,2475,2470,2475,2470,3263
|
|
20230613,093500,91146120,2470,2460,2470,2460,2555
|
|
20230613,093400,84845450,2460,2460,2460,2455,479
|
|
20230613,093300,83667135,2460,2460,2460,2460,146
|
|
20230613,093200,83307975,2460,2460,2460,2460,693
|
|
20230613,093100,81603195,2460,2450,2460,2450,5968
|
|
20230613,093000,66946555,2445,2445,2445,2445,61
|
|
20230613,092900,66797410,2445,2445,2445,2445,204
|
|
20230613,092800,66298630,2445,2445,2445,2445,10
|
|
20230613,092700,66274180,2445,2450,2450,2445,577
|
|
20230613,092600,64863055,2450,2450,2450,2450,729
|
|
20230613,092500,63077005,2450,2450,2450,2450,46
|
|
20230613,092400,62964305,2450,2450,2450,2450,671
|
|
20230613,092300,61320355,2450,2445,2450,2445,6199
|
|
20230613,092200,46135910,2445,2450,2450,2445,73
|
|
20230613,092100,45957160,2450,2445,2450,2445,83
|
|
20230613,092000,45753815,2450,2445,2450,2445,396
|
|
20230613,091900,44783630,2445,2445,2445,2445,51
|
|
20230613,091800,44658935,2450,2450,2450,2450,0
|
|
20230613,091700,44658935,2450,2445,2450,2445,1132
|
|
20230613,091600,41885670,2450,2450,2450,2450,43
|
|
20230613,091500,41780320,2445,2445,2445,2445,1
|
|
20230613,091400,41777875,2445,2445,2445,2445,42
|
|
20230613,091300,41675185,2445,2445,2445,2445,1780
|
|
20230613,091200,37323085,2450,2450,2450,2450,1341
|
|
20230613,091100,34037635,2450,2445,2450,2445,612
|
|
20230613,091000,32541255,2450,2445,2450,2445,8
|
|
20230613,090900,32521685,2450,2450,2450,2450,100
|
|
20230613,090800,32276685,2450,2450,2450,2450,366
|
|
20230613,090700,31379985,2450,2455,2455,2450,109
|
|
20230613,090600,31112890,2455,2455,2455,2450,848
|
|
20230613,090500,29035150,2450,2455,2455,2445,2164
|
|
20230613,090400,23733225,2455,2450,2455,2450,342
|
|
20230613,090300,22895300,2450,2440,2455,2440,416
|
|
20230613,090200,21879055,2440,2455,2455,2440,1684
|
|
20230613,090100,17768845,2455,2450,2455,2450,139
|
|
20230613,090000,17428100,2455,2430,2455,2430,7153
|