581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183800,36305646710,2295,2295,2295,2295,154185
|
|
20230607,183700,36305646710,2295,2295,2295,2295,0
|
|
20230607,183600,36305646710,2295,2295,2295,2295,0
|
|
20230607,183500,36305646710,2295,2295,2295,2295,0
|
|
20230607,183400,36305646710,2295,2295,2295,2295,0
|
|
20230607,183300,36305646710,2295,2295,2295,2295,0
|
|
20230607,183200,36305646710,2295,2295,2295,2295,0
|
|
20230607,183100,36305646710,2295,2295,2295,2295,0
|
|
20230607,183000,36305646710,2295,2295,2295,2295,0
|
|
20230607,182900,36305646710,2295,2295,2295,2295,0
|
|
20230607,182800,36305646710,2295,2295,2295,2295,0
|
|
20230607,182700,36305646710,2295,2295,2295,2295,0
|
|
20230607,182600,36305646710,2295,2295,2295,2295,0
|
|
20230607,182500,36305646710,2295,2295,2295,2295,0
|
|
20230607,182400,36305646710,2295,2295,2295,2295,0
|
|
20230607,182300,36305646710,2295,2295,2295,2295,0
|
|
20230607,182200,36305646710,2295,2295,2295,2295,0
|
|
20230607,182100,36305646710,2295,2295,2295,2295,0
|
|
20230607,182000,36305646710,2295,2295,2295,2295,0
|
|
20230607,181900,36305646710,2295,2295,2295,2295,0
|
|
20230607,181800,36305646710,2295,2295,2295,2295,0
|
|
20230607,181700,36305646710,2295,2295,2295,2295,0
|
|
20230607,181600,36305646710,2295,2295,2295,2295,0
|
|
20230607,181500,36305646710,2295,2295,2295,2295,0
|
|
20230607,181400,36305646710,2295,2295,2295,2295,0
|
|
20230607,181300,36305646710,2295,2295,2295,2295,0
|
|
20230607,181200,36305646710,2295,2295,2295,2295,0
|
|
20230607,181100,36305646710,2295,2295,2295,2295,0
|
|
20230607,181000,36305646710,2295,2295,2295,2295,0
|
|
20230607,180900,36305646710,2295,2295,2295,2295,0
|
|
20230607,180800,36305646710,2295,2295,2295,2295,154185
|
|
20230607,180700,36305646710,2295,2295,2295,2295,0
|
|
20230607,180600,36305646710,2295,2295,2295,2295,0
|
|
20230607,180500,36305646710,2295,2295,2295,2295,0
|
|
20230607,180400,36305646710,2295,2295,2295,2295,0
|
|
20230607,180300,36305646710,2295,2295,2295,2295,0
|
|
20230607,180200,36305646710,2295,2295,2295,2295,0
|
|
20230607,180100,36305646710,2295,2295,2295,2295,0
|
|
20230607,180000,36305646710,2295,2295,2295,2295,0
|
|
20230607,175900,36305646710,2295,2295,2295,2295,0
|
|
20230607,175800,36305646710,2295,2295,2295,2295,0
|
|
20230607,175700,36305646710,2295,2295,2295,2295,0
|
|
20230607,175600,36305646710,2295,2295,2295,2295,0
|
|
20230607,175500,36305646710,2295,2295,2295,2295,0
|
|
20230607,175400,36305646710,2295,2295,2295,2295,0
|
|
20230607,175300,36305646710,2295,2295,2295,2295,0
|
|
20230607,175200,36305646710,2295,2295,2295,2295,0
|
|
20230607,175100,36305646710,2295,2295,2295,2295,0
|
|
20230607,175000,36305646710,2295,2295,2295,2295,0
|
|
20230607,174900,36305646710,2295,2295,2295,2295,0
|
|
20230607,174800,36305646710,2295,2295,2295,2295,0
|
|
20230607,174700,36305646710,2295,2295,2295,2295,0
|
|
20230607,174600,36305646710,2295,2295,2295,2295,0
|
|
20230607,174500,36305646710,2295,2295,2295,2295,0
|
|
20230607,174400,36305646710,2295,2295,2295,2295,0
|
|
20230607,174300,36305646710,2295,2295,2295,2295,0
|
|
20230607,174200,36305646710,2295,2295,2295,2295,0
|
|
20230607,174100,36305646710,2295,2295,2295,2295,0
|
|
20230607,174000,36305646710,2295,2295,2295,2295,0
|
|
20230607,173900,36305646710,2295,2295,2295,2295,0
|
|
20230607,173800,36305646710,2295,2295,2295,2295,154185
|
|
20230607,173700,36305646710,2295,2295,2295,2295,0
|
|
20230607,173600,36305646710,2295,2295,2295,2295,0
|
|
20230607,173500,36305646710,2295,2295,2295,2295,0
|
|
20230607,173400,36305646710,2295,2295,2295,2295,0
|
|
20230607,173300,36305646710,2295,2295,2295,2295,0
|
|
20230607,173200,36305646710,2295,2295,2295,2295,0
|
|
20230607,173100,36305646710,2295,2295,2295,2295,0
|
|
20230607,173000,36305646710,2295,2295,2295,2295,0
|
|
20230607,172900,36305646710,2295,2295,2295,2295,0
|
|
20230607,172800,36305646710,2295,2295,2295,2295,0
|
|
20230607,172700,36305646710,2295,2295,2295,2295,0
|
|
20230607,172600,36305646710,2295,2295,2295,2295,0
|
|
20230607,172500,36305646710,2295,2295,2295,2295,0
|
|
20230607,172400,36305646710,2295,2295,2295,2295,0
|
|
20230607,172300,36305646710,2295,2295,2295,2295,0
|
|
20230607,172200,36305646710,2295,2295,2295,2295,0
|
|
20230607,172100,36305646710,2295,2295,2295,2295,0
|
|
20230607,172000,36305646710,2295,2295,2295,2295,0
|
|
20230607,171900,36305646710,2295,2295,2295,2295,0
|
|
20230607,171800,36305646710,2295,2295,2295,2295,0
|
|
20230607,171700,36305646710,2295,2295,2295,2295,0
|
|
20230607,171600,36305646710,2295,2295,2295,2295,0
|
|
20230607,171500,36305646710,2295,2295,2295,2295,0
|
|
20230607,171400,36305646710,2295,2295,2295,2295,0
|
|
20230607,171300,36305646710,2295,2295,2295,2295,0
|
|
20230607,171200,36305646710,2295,2295,2295,2295,0
|
|
20230607,171100,36305646710,2295,2295,2295,2295,0
|
|
20230607,171000,36305646710,2295,2295,2295,2295,0
|
|
20230607,170900,36305646710,2295,2295,2295,2295,0
|
|
20230607,170800,36305646710,2295,2295,2295,2295,154185
|
|
20230607,170700,36305646710,2295,2295,2295,2295,0
|
|
20230607,170600,36305646710,2295,2295,2295,2295,0
|
|
20230607,170500,36305646710,2295,2295,2295,2295,0
|
|
20230607,170400,36305646710,2295,2295,2295,2295,0
|
|
20230607,170300,36305646710,2295,2295,2295,2295,0
|
|
20230607,170200,36305646710,2295,2295,2295,2295,0
|
|
20230607,170100,36305646710,2295,2295,2295,2295,0
|
|
20230607,170000,36305646710,2295,2295,2295,2295,0
|
|
20230607,165900,36305646710,2295,2295,2295,2295,0
|
|
20230607,165800,36305646710,2295,2295,2295,2295,0
|
|
20230607,165700,36305646710,2295,2295,2295,2295,0
|
|
20230607,165600,36305646710,2295,2295,2295,2295,0
|
|
20230607,165500,36305646710,2295,2295,2295,2295,0
|
|
20230607,165400,36305646710,2295,2295,2295,2295,0
|
|
20230607,165300,36305646710,2295,2295,2295,2295,0
|
|
20230607,165200,36305646710,2295,2295,2295,2295,0
|
|
20230607,165100,36305646710,2295,2295,2295,2295,0
|
|
20230607,165000,36305646710,2295,2295,2295,2295,0
|
|
20230607,164900,36305646710,2295,2295,2295,2295,0
|
|
20230607,164800,36305646710,2295,2295,2295,2295,0
|
|
20230607,164700,36305646710,2295,2295,2295,2295,0
|
|
20230607,164600,36305646710,2295,2295,2295,2295,0
|
|
20230607,164500,36305646710,2295,2295,2295,2295,0
|
|
20230607,164400,36305646710,2295,2295,2295,2295,0
|
|
20230607,164300,36305646710,2295,2295,2295,2295,0
|
|
20230607,164200,36305646710,2295,2295,2295,2295,0
|
|
20230607,164100,36305646710,2295,2295,2295,2295,0
|
|
20230607,164000,36305646710,2295,2295,2295,2295,0
|
|
20230607,163900,36305646710,2295,2295,2295,2295,0
|
|
20230607,163800,36305646710,2295,2295,2295,2295,154185
|
|
20230607,163700,36305646710,2295,2295,2295,2295,0
|
|
20230607,163600,36305646710,2295,2295,2295,2295,0
|
|
20230607,163500,36305646710,2295,2295,2295,2295,0
|
|
20230607,163400,36305646710,2295,2295,2295,2295,0
|
|
20230607,163300,36305646710,2295,2295,2295,2295,0
|
|
20230607,163200,36305646710,2295,2295,2295,2295,0
|
|
20230607,163100,36305646710,2295,2295,2295,2295,0
|
|
20230607,163000,36305646710,2295,2295,2295,2295,0
|
|
20230607,162900,36305646710,2295,2295,2295,2295,0
|
|
20230607,162800,36305646710,2295,2295,2295,2295,0
|
|
20230607,162700,36305646710,2295,2295,2295,2295,0
|
|
20230607,162600,36305646710,2295,2295,2295,2295,0
|
|
20230607,162500,36305646710,2295,2295,2295,2295,0
|
|
20230607,162400,36305646710,2295,2295,2295,2295,0
|
|
20230607,162300,36305646710,2295,2295,2295,2295,0
|
|
20230607,162200,36305646710,2295,2295,2295,2295,0
|
|
20230607,162100,36305646710,2295,2295,2295,2295,0
|
|
20230607,162000,36305646710,2295,2295,2295,2295,0
|
|
20230607,161900,36305646710,2295,2295,2295,2295,0
|
|
20230607,161800,36305646710,2295,2295,2295,2295,0
|
|
20230607,161700,36305646710,2295,2295,2295,2295,0
|
|
20230607,161600,36305646710,2295,2295,2295,2295,0
|
|
20230607,161500,36305646710,2295,2295,2295,2295,0
|
|
20230607,161400,36305646710,2295,2295,2295,2295,0
|
|
20230607,161300,36305646710,2295,2295,2295,2295,0
|
|
20230607,161200,36305646710,2295,2295,2295,2295,0
|
|
20230607,161100,36305646710,2295,2295,2295,2295,0
|
|
20230607,161000,36305646710,2295,2295,2295,2295,0
|
|
20230607,160900,36305646710,2295,2295,2295,2295,0
|
|
20230607,160800,36305646710,2295,2295,2295,2295,154185
|
|
20230607,160700,36305646710,2295,2295,2295,2295,0
|
|
20230607,160600,36305646710,2295,2295,2295,2295,0
|
|
20230607,160500,36305646710,2295,2295,2295,2295,0
|
|
20230607,160400,36305646710,2295,2295,2295,2295,0
|
|
20230607,160300,36305646710,2295,2295,2295,2295,0
|
|
20230607,160200,36305646710,2295,2295,2295,2295,0
|
|
20230607,160100,36305646710,2295,2295,2295,2295,0
|
|
20230607,160000,36305646710,2295,2295,2295,2295,0
|
|
20230607,155900,36305646710,2295,2295,2295,2295,0
|
|
20230607,155800,36305646710,2295,2295,2295,2295,0
|
|
20230607,155700,36305646710,2295,2295,2295,2295,0
|
|
20230607,155600,36305646710,2295,2295,2295,2295,0
|
|
20230607,155500,36305646710,2295,2295,2295,2295,0
|
|
20230607,155400,36305646710,2295,2295,2295,2295,0
|
|
20230607,155300,36305646710,2295,2295,2295,2295,0
|
|
20230607,155200,36305646710,2295,2295,2295,2295,0
|
|
20230607,155100,36305646710,2295,2295,2295,2295,0
|
|
20230607,155000,36305646710,2295,2295,2295,2295,0
|
|
20230607,154900,36305646710,2295,2295,2295,2295,0
|
|
20230607,154800,36305646710,2295,2295,2295,2295,0
|
|
20230607,154700,36305646710,2295,2295,2295,2295,0
|
|
20230607,154600,36305646710,2295,2295,2295,2295,0
|
|
20230607,154500,36305646710,2295,2295,2295,2295,0
|
|
20230607,154400,36305646710,2295,2295,2295,2295,0
|
|
20230607,154300,36305646710,2295,2295,2295,2295,0
|
|
20230607,154200,36305646710,2295,2295,2295,2295,0
|
|
20230607,154100,36305646710,2295,2295,2295,2295,0
|
|
20230607,154000,36305646710,2295,2295,2295,2295,0
|
|
20230607,153900,36305646710,2295,2295,2295,2295,0
|
|
20230607,153800,36305646710,2295,2295,2295,2295,154185
|
|
20230607,153700,36305646710,2295,2295,2295,2295,0
|
|
20230607,153600,36305646710,2295,2295,2295,2295,0
|
|
20230607,153500,36305646710,2295,2295,2295,2295,0
|
|
20230607,153400,36305646710,2295,2295,2295,2295,0
|
|
20230607,153300,36305646710,2295,2295,2295,2295,0
|
|
20230607,153200,36305646710,2295,2295,2295,2295,0
|
|
20230607,153100,36305646710,2295,2295,2295,2295,0
|
|
20230607,153000,36305646710,2295,2295,2295,2295,154185
|
|
20230607,152900,35951792135,2290,2290,2290,2290,0
|
|
20230607,152800,35951792135,2290,2290,2290,2290,0
|
|
20230607,152700,35951792135,2290,2290,2290,2290,0
|
|
20230607,152600,35951792135,2290,2290,2290,2290,0
|
|
20230607,152500,35951792135,2290,2290,2290,2290,0
|
|
20230607,152400,35951792135,2290,2290,2290,2290,0
|
|
20230607,152300,35951792135,2290,2290,2290,2290,0
|
|
20230607,152200,35951792135,2290,2290,2290,2290,0
|
|
20230607,152100,35951792135,2290,2290,2290,2290,0
|
|
20230607,152000,35951792135,2290,2290,2290,2290,0
|
|
20230607,151900,35951792135,2290,2295,2295,2290,28781
|
|
20230607,151800,35885795435,2295,2295,2300,2290,24127
|
|
20230607,151700,35830463030,2295,2300,2300,2295,46565
|
|
20230607,151600,35723551200,2300,2300,2300,2295,19769
|
|
20230607,151500,35678137165,2300,2295,2300,2290,34523
|
|
20230607,151400,35598902585,2295,2290,2295,2285,12413
|
|
20230607,151300,35570468240,2290,2295,2295,2285,13100
|
|
20230607,151200,35540464790,2295,2290,2295,2285,14681
|
|
20230607,151100,35506841935,2290,2290,2295,2285,21251
|
|
20230607,151000,35458201805,2290,2295,2295,2290,7197
|
|
20230607,150900,35441715745,2290,2290,2295,2290,9052
|
|
20230607,150800,35420984250,2290,2290,2295,2290,6239
|
|
20230607,150700,35406696620,2290,2295,2295,2290,31606
|
|
20230607,150600,35334299505,2290,2295,2295,2290,8381
|
|
20230607,150500,35315098135,2295,2290,2295,2290,3278
|
|
20230607,150400,35307580555,2295,2295,2295,2290,19884
|
|
20230607,150300,35262027700,2290,2295,2295,2290,6704
|
|
20230607,150200,35246653375,2290,2295,2295,2290,11750
|
|
20230607,150100,35219716500,2295,2295,2300,2290,18147
|
|
20230607,150000,35178069350,2300,2300,2300,2295,20600
|
|
20230607,145900,35130762940,2300,2300,2300,2295,11553
|
|
20230607,145800,35104217825,2300,2295,2300,2295,12600
|
|
20230607,145700,35075292730,2295,2295,2300,2295,6710
|
|
20230607,145600,35059875390,2300,2300,2300,2295,10936
|
|
20230607,145500,35034739785,2300,2300,2300,2295,15752
|
|
20230607,145400,34998550005,2300,2295,2300,2295,4163
|
|
20230607,145300,34988982340,2300,2295,2300,2290,17864
|
|
20230607,145200,34947981745,2295,2290,2295,2290,13510
|
|
20230607,145100,34916984060,2295,2295,2300,2290,19597
|
|
20230607,145000,34871999855,2295,2300,2305,2295,9856
|
|
20230607,144900,34849322785,2295,2300,2305,2295,60095
|
|
20230607,144800,34711086090,2300,2300,2300,2290,5884
|
|
20230607,144700,34697554760,2300,2290,2300,2290,28484
|
|
20230607,144600,34632114320,2300,2295,2300,2290,22045
|
|
20230607,144500,34581583070,2295,2300,2300,2295,16874
|
|
20230607,144400,34542837335,2300,2295,2300,2290,28289
|
|
20230607,144300,34477870780,2295,2295,2300,2290,8275
|
|
20230607,144200,34458878965,2290,2295,2295,2290,12147
|
|
20230607,144100,34431035365,2295,2295,2300,2290,36046
|
|
20230607,144000,34348360725,2300,2305,2305,2295,79448
|
|
20230607,143900,34165612480,2310,2305,2310,2300,62282
|
|
20230607,143800,34022048050,2305,2305,2305,2300,36644
|
|
20230607,143700,33937627835,2305,2305,2310,2300,90161
|
|
20230607,143600,33729930115,2305,2300,2305,2295,111679
|
|
20230607,143500,33472769185,2300,2290,2300,2290,114906
|
|
20230607,143400,33208965345,2295,2295,2300,2290,21639
|
|
20230607,143300,33159304730,2295,2290,2295,2285,44545
|
|
20230607,143200,33057205555,2290,2290,2290,2285,6659
|
|
20230607,143100,33041956945,2290,2290,2290,2285,8932
|
|
20230607,143000,33021502680,2290,2290,2290,2285,8542
|
|
20230607,142900,33001943175,2290,2290,2290,2285,6509
|
|
20230607,142800,32987038920,2290,2285,2290,2280,8365
|
|
20230607,142700,32967908175,2285,2280,2290,2280,16289
|
|
20230607,142600,32930659495,2280,2280,2285,2280,2966
|
|
20230607,142500,32923893070,2280,2285,2285,2280,19151
|
|
20230607,142400,32880164115,2280,2280,2285,2275,9937
|
|
20230607,142300,32857505615,2280,2275,2280,2275,16766
|
|
20230607,142200,32819279280,2275,2275,2280,2275,4698
|
|
20230607,142100,32808575515,2275,2280,2280,2275,8366
|
|
20230607,142000,32789537920,2280,2280,2280,2275,2535
|
|
20230607,141900,32783769285,2275,2275,2280,2275,489
|
|
20230607,141800,32782656770,2280,2280,2280,2275,11989
|
|
20230607,141700,32755324375,2280,2280,2280,2275,17230
|
|
20230607,141600,32716045835,2280,2280,2280,2275,818
|
|
20230607,141500,32714182435,2280,2280,2280,2275,1357
|
|
20230607,141400,32711090130,2275,2275,2275,2275,8334
|
|
20230607,141300,32692130280,2275,2275,2280,2275,6644
|
|
20230607,141200,32677012135,2275,2275,2280,2275,4541
|
|
20230607,141100,32666681020,2275,2280,2280,2275,1030
|
|
20230607,141000,32664335265,2275,2275,2280,2275,1985
|
|
20230607,140900,32659816000,2280,2280,2280,2275,2045
|
|
20230607,140800,32655153405,2280,2280,2280,2275,1310
|
|
20230607,140700,32652172265,2280,2275,2280,2275,6101
|
|
20230607,140600,32638275500,2275,2275,2280,2275,2644
|
|
20230607,140500,32632260390,2275,2275,2280,2275,10230
|
|
20230607,140400,32608979640,2275,2275,2285,2275,22833
|
|
20230607,140300,32557007615,2275,2280,2280,2275,3521
|
|
20230607,140200,32548985010,2280,2280,2280,2280,9036
|
|
20230607,140100,32528382930,2280,2285,2285,2280,6834
|
|
20230607,140000,32512787825,2280,2285,2285,2280,19315
|
|
20230607,135900,32468656420,2285,2285,2285,2280,17925
|
|
20230607,135800,32427771910,2285,2280,2285,2280,14918
|
|
20230607,135700,32393738865,2280,2285,2285,2280,2998
|
|
20230607,135600,32386899255,2280,2285,2285,2280,2221
|
|
20230607,135500,32381835370,2280,2285,2285,2280,13011
|
|
20230607,135400,32352149310,2280,2285,2285,2280,1706
|
|
20230607,135300,32348258475,2285,2280,2285,2280,25005
|
|
20230607,135200,32291244415,2280,2275,2280,2275,15678
|
|
20230607,135100,32255505750,2280,2275,2280,2275,2055
|
|
20230607,135000,32250823800,2275,2275,2280,2275,14284
|
|
20230607,134900,32218324910,2275,2275,2280,2275,10540
|
|
20230607,134800,32194340300,2275,2280,2280,2270,11215
|
|
20230607,134700,32168827500,2280,2275,2280,2270,7726
|
|
20230607,134600,32151246680,2275,2275,2280,2270,21570
|
|
20230607,134500,32102176460,2275,2275,2280,2275,3270
|
|
20230607,134400,32094736705,2275,2270,2280,2270,38304
|
|
20230607,134300,32007715760,2270,2270,2275,2270,14363
|
|
20230607,134200,31975107760,2275,2280,2280,2270,34545
|
|
20230607,134100,31896509700,2280,2280,2280,2275,7695
|
|
20230607,134000,31878994295,2275,2280,2280,2275,7359
|
|
20230607,133900,31862239960,2280,2280,2285,2280,24021
|
|
20230607,133800,31807469575,2280,2285,2285,2280,2679
|
|
20230607,133700,31801357040,2285,2280,2285,2280,1034
|
|
20230607,133600,31798996910,2280,2280,2285,2280,1437
|
|
20230607,133500,31795720505,2280,2285,2285,2280,1862
|
|
20230607,133400,31791473305,2285,2285,2290,2280,14051
|
|
20230607,133300,31759368765,2285,2285,2285,2280,5557
|
|
20230607,133200,31746672100,2285,2285,2285,2285,3881
|
|
20230607,133100,31737804015,2285,2285,2285,2280,3062
|
|
20230607,133000,31730808755,2280,2285,2285,2280,7167
|
|
20230607,132900,31714458115,2280,2280,2285,2280,3461
|
|
20230607,132800,31706565215,2285,2280,2285,2280,1188
|
|
20230607,132700,31703854865,2280,2285,2285,2280,713
|
|
20230607,132600,31702227750,2285,2285,2285,2285,5062
|
|
20230607,132500,31690661080,2285,2290,2290,2285,18283
|
|
20230607,132400,31648875670,2290,2285,2290,2285,7565
|
|
20230607,132300,31631558225,2285,2290,2290,2285,1553
|
|
20230607,132200,31628002150,2290,2285,2290,2285,5899
|
|
20230607,132100,31614496055,2285,2285,2290,2280,9366
|
|
20230607,132000,31593095865,2280,2285,2285,2280,4033
|
|
20230607,131900,31583898825,2285,2285,2290,2280,4826
|
|
20230607,131800,31572865790,2290,2285,2290,2285,11882
|
|
20230607,131700,31545710835,2285,2285,2290,2285,7767
|
|
20230607,131600,31527958230,2285,2285,2290,2280,18052
|
|
20230607,131500,31486708395,2280,2285,2290,2280,17314
|
|
20230607,131400,31447149760,2280,2285,2290,2280,14442
|
|
20230607,131300,31414149500,2280,2285,2285,2280,10463
|
|
20230607,131200,31390286410,2280,2280,2285,2280,4001
|
|
20230607,131100,31381144840,2285,2285,2285,2275,4222
|
|
20230607,131000,31371503260,2275,2280,2285,2275,13247
|
|
20230607,130900,31341334100,2280,2280,2280,2275,7287
|
|
20230607,130800,31324725475,2280,2280,2285,2275,1986
|
|
20230607,130700,31320194855,2280,2280,2280,2275,12145
|
|
20230607,130600,31292525850,2275,2280,2285,2275,9659
|
|
20230607,130500,31270506010,2280,2280,2280,2275,21053
|
|
20230607,130400,31222566365,2275,2280,2285,2275,26127
|
|
20230607,130300,31163079680,2280,2275,2280,2270,40959
|
|
20230607,130200,31069797540,2270,2280,2280,2270,13068
|
|
20230607,130100,31040095805,2280,2280,2280,2270,12110
|
|
20230607,130000,31012536350,2280,2270,2280,2270,20122
|
|
20230607,125900,30966808450,2270,2280,2280,2270,23775
|
|
20230607,125800,30912797480,2280,2275,2280,2270,21376
|
|
20230607,125700,30864164305,2275,2280,2285,2275,24044
|
|
20230607,125600,30809421215,2280,2280,2285,2275,42043
|
|
20230607,125500,30713563670,2280,2275,2280,2275,12529
|
|
20230607,125400,30685039880,2275,2280,2280,2270,76133
|
|
20230607,125300,30511815435,2280,2285,2285,2280,49347
|
|
20230607,125200,30399294235,2285,2290,2290,2280,5248
|
|
20230607,125100,30387294225,2290,2285,2290,2280,8684
|
|
20230607,125000,30367451680,2285,2280,2290,2280,16619
|
|
20230607,124900,30329499045,2280,2285,2285,2280,23067
|
|
20230607,124800,30276823635,2285,2285,2290,2280,39036
|
|
20230607,124700,30187658860,2285,2285,2290,2280,49546
|
|
20230607,124600,30074446685,2295,2290,2295,2285,1956
|
|
20230607,124500,30069967725,2290,2290,2290,2285,18946
|
|
20230607,124400,30026593000,2295,2295,2300,2290,10441
|
|
20230607,124300,30002616730,2295,2295,2300,2290,9362
|
|
20230607,124200,29981136505,2295,2300,2300,2295,5100
|
|
20230607,124100,29969430790,2295,2295,2300,2290,29005
|
|
20230607,124000,29902905080,2295,2290,2295,2290,1293
|
|
20230607,123900,29899942465,2290,2290,2295,2290,9652
|
|
20230607,123800,29877839360,2290,2285,2300,2285,90091
|
|
20230607,123700,29671302465,2290,2290,2290,2280,48515
|
|
20230607,123600,29560431885,2285,2295,2295,2285,31445
|
|
20230607,123500,29488446800,2295,2295,2295,2290,8064
|
|
20230607,123400,29469968915,2295,2290,2295,2285,13560
|
|
20230607,123300,29438923955,2295,2295,2295,2290,29679
|
|
20230607,123200,29370948340,2290,2295,2295,2290,28875
|
|
20230607,123100,29304818195,2295,2290,2295,2290,20576
|
|
20230607,123000,29257662650,2290,2305,2305,2285,129347
|
|
20230607,122900,28960987415,2300,2305,2305,2300,28861
|
|
20230607,122800,28894599445,2305,2305,2310,2300,12117
|
|
20230607,122700,28866675780,2305,2310,2310,2300,33577
|
|
20230607,122600,28789358440,2310,2305,2310,2300,9521
|
|
20230607,122500,28767405360,2305,2305,2310,2300,14207
|
|
20230607,122400,28734670495,2305,2310,2310,2300,28224
|
|
20230607,122300,28669641785,2305,2305,2310,2305,6942
|
|
20230607,122200,28653606805,2310,2310,2315,2305,3150
|
|
20230607,122100,28646331110,2310,2310,2315,2310,10853
|
|
20230607,122000,28621258095,2315,2315,2315,2310,7445
|
|
20230607,121900,28604047775,2315,2315,2320,2315,3366
|
|
20230607,121800,28596254680,2315,2315,2320,2315,7483
|
|
20230607,121700,28578919975,2315,2310,2320,2305,7931
|
|
20230607,121600,28560583335,2315,2310,2315,2305,24143
|
|
20230607,121500,28504747410,2310,2310,2315,2310,22164
|
|
20230607,121400,28453548565,2310,2310,2315,2310,11354
|
|
20230607,121300,28427314495,2315,2315,2315,2310,4515
|
|
20230607,121200,28416872220,2315,2315,2320,2310,7070
|
|
20230607,121100,28400505280,2315,2315,2320,2315,17342
|
|
20230607,121000,28360354870,2320,2315,2320,2315,11774
|
|
20230607,120900,28333044075,2320,2320,2320,2315,3644
|
|
20230607,120800,28324605390,2315,2315,2320,2310,10411
|
|
20230607,120700,28300492690,2310,2320,2320,2310,10728
|
|
20230607,120600,28275657655,2320,2320,2325,2315,11131
|
|
20230607,120500,28249870255,2320,2315,2325,2315,11799
|
|
20230607,120400,28222502120,2315,2325,2325,2315,14616
|
|
20230607,120300,28188581685,2325,2305,2325,2305,59581
|
|
20230607,120200,28050642635,2305,2310,2315,2305,34807
|
|
20230607,120100,27970299585,2315,2310,2315,2310,19407
|
|
20230607,120000,27925385825,2315,2310,2315,2310,21805
|
|
20230607,115900,27874926370,2310,2310,2320,2310,27401
|
|
20230607,115800,27811516980,2310,2315,2320,2310,28925
|
|
20230607,115700,27744550025,2315,2320,2325,2315,43636
|
|
20230607,115600,27643410695,2320,2325,2325,2320,5540
|
|
20230607,115500,27630539500,2325,2330,2330,2320,33487
|
|
20230607,115400,27552694405,2325,2330,2330,2320,19045
|
|
20230607,115300,27508414015,2330,2320,2330,2320,72922
|
|
20230607,115200,27338876310,2320,2320,2325,2320,22745
|
|
20230607,115100,27286020050,2315,2320,2325,2315,19145
|
|
20230607,115000,27241585785,2320,2325,2325,2315,8938
|
|
20230607,114900,27220837210,2320,2320,2325,2320,12913
|
|
20230607,114800,27190870415,2320,2325,2325,2320,13637
|
|
20230607,114700,27159230605,2320,2320,2325,2320,21944
|
|
20230607,114600,27108317515,2320,2320,2325,2320,8325
|
|
20230607,114500,27088999885,2320,2320,2325,2320,33621
|
|
20230607,114400,27010997725,2325,2320,2325,2315,15955
|
|
20230607,114300,26973983775,2320,2320,2325,2320,22351
|
|
20230607,114200,26922128430,2320,2320,2325,2315,47611
|
|
20230607,114100,26811640770,2320,2320,2325,2315,32999
|
|
20230607,114000,26735084430,2320,2325,2325,2320,19586
|
|
20230607,113900,26689634520,2320,2320,2325,2315,12551
|
|
20230607,113800,26660525545,2325,2325,2325,2315,22841
|
|
20230607,113700,26607524040,2325,2325,2330,2320,24409
|
|
20230607,113600,26550764095,2330,2325,2330,2320,36654
|
|
20230607,113500,26465524225,2325,2325,2330,2320,33030
|
|
20230607,113400,26388739590,2325,2325,2330,2320,14560
|
|
20230607,113300,26354868860,2325,2320,2330,2315,58192
|
|
20230607,113200,26219523770,2325,2320,2325,2315,22518
|
|
20230607,113100,26167299425,2320,2315,2325,2315,16846
|
|
20230607,113000,26128211030,2315,2320,2325,2315,31441
|
|
20230607,112900,26055403060,2320,2320,2325,2315,23237
|
|
20230607,112800,26001493200,2315,2325,2330,2315,30951
|
|
20230607,112700,25929566275,2325,2330,2330,2320,15779
|
|
20230607,112600,25892871505,2330,2315,2330,2315,63641
|
|
20230607,112500,25745307105,2320,2330,2330,2315,111417
|
|
20230607,112400,25486352200,2330,2330,2330,2325,147114
|
|
20230607,112300,25143614345,2325,2320,2330,2315,232082
|
|
20230607,112200,24604531960,2320,2320,2320,2315,128113
|
|
20230607,112100,24307360965,2320,2305,2320,2300,270283
|
|
20230607,112000,23682570575,2305,2305,2310,2305,14531
|
|
20230607,111900,23649049820,2305,2305,2310,2305,14082
|
|
20230607,111800,23616573175,2305,2305,2310,2305,22981
|
|
20230607,111700,23563551520,2310,2310,2310,2300,26329
|
|
20230607,111600,23502850740,2305,2305,2310,2305,40853
|
|
20230607,111500,23408625960,2305,2305,2305,2300,56367
|
|
20230607,111400,23278705915,2305,2305,2305,2300,36464
|
|
20230607,111300,23194667155,2305,2300,2305,2300,47303
|
|
20230607,111200,23085677180,2300,2300,2305,2300,9923
|
|
20230607,111100,23062852785,2300,2300,2305,2300,20229
|
|
20230607,111000,23016313035,2305,2300,2305,2300,31399
|
|
20230607,110900,22943975555,2300,2300,2305,2290,75552
|
|
20230607,110800,22770174600,2290,2300,2300,2290,23725
|
|
20230607,110700,22715693800,2295,2295,2300,2290,33746
|
|
20230607,110600,22638167910,2295,2300,2300,2295,29209
|
|
20230607,110500,22571112240,2300,2300,2300,2295,22171
|
|
20230607,110400,22520147570,2300,2295,2300,2290,20178
|
|
20230607,110300,22473813515,2295,2295,2295,2290,5808
|
|
20230607,110200,22460495385,2295,2295,2300,2290,9495
|
|
20230607,110100,22438704835,2300,2290,2300,2290,34671
|
|
20230607,110000,22359112170,2285,2285,2295,2285,22064
|
|
20230607,105900,22308632350,2285,2285,2290,2285,29426
|
|
20230607,105800,22241393410,2290,2295,2295,2285,17994
|
|
20230607,105700,22200229795,2295,2290,2295,2285,16993
|
|
20230607,105600,22161327745,2290,2295,2300,2290,15312
|
|
20230607,105500,22126243220,2295,2290,2300,2290,35554
|
|
20230607,105400,22044674000,2295,2290,2295,2285,7202
|
|
20230607,105300,22028175955,2290,2290,2295,2290,7214
|
|
20230607,105200,22011637095,2290,2290,2295,2290,42279
|
|
20230607,105100,21914691160,2290,2285,2295,2285,8425
|
|
20230607,105000,21895397080,2285,2295,2295,2285,10889
|
|
20230607,104900,21870451660,2290,2295,2295,2285,8528
|
|
20230607,104800,21850924440,2295,2285,2295,2285,14098
|
|
20230607,104700,21818642620,2285,2290,2295,2285,19314
|
|
20230607,104600,21774458815,2295,2295,2300,2290,39030
|
|
20230607,104500,21685017010,2295,2300,2300,2290,58492
|
|
20230607,104400,21550708405,2295,2300,2305,2295,43583
|
|
20230607,104300,21450458080,2300,2305,2305,2300,25828
|
|
20230607,104200,21390949380,2305,2305,2310,2305,44291
|
|
20230607,104100,21288810725,2305,2305,2310,2300,55128
|
|
20230607,104000,21161741125,2305,2305,2310,2305,24180
|
|
20230607,103900,21105941145,2310,2300,2310,2300,36410
|
|
20230607,103800,21021950045,2305,2305,2305,2300,46193
|
|
20230607,103700,20915578970,2305,2295,2310,2295,267215
|
|
20230607,103600,20300100980,2295,2295,2300,2295,41726
|
|
20230607,103500,20204173150,2295,2295,2300,2290,24340
|
|
20230607,103400,20148314250,2300,2300,2300,2295,29357
|
|
20230607,103300,20080927720,2300,2295,2300,2295,38494
|
|
20230607,103200,19992539795,2295,2295,2300,2290,57971
|
|
20230607,103100,19859421175,2295,2290,2300,2290,14665
|
|
20230607,103000,19825766335,2295,2295,2300,2295,31277
|
|
20230607,102900,19753981665,2295,2290,2300,2290,40889
|
|
20230607,102800,19660133220,2285,2285,2290,2285,5491
|
|
20230607,102700,19647573120,2285,2285,2290,2280,32706
|
|
20230607,102600,19572736885,2285,2280,2290,2275,14822
|
|
20230607,102500,19538912450,2280,2285,2290,2280,22869
|
|
20230607,102400,19486708620,2290,2285,2290,2285,11380
|
|
20230607,102300,19460701795,2285,2285,2295,2285,38808
|
|
20230607,102200,19371719075,2285,2285,2295,2285,2993
|
|
20230607,102100,19364871250,2290,2285,2295,2280,21453
|
|
20230607,102000,19315788045,2285,2285,2290,2280,21314
|
|
20230607,101900,19267056525,2290,2285,2290,2280,14922
|
|
20230607,101800,19233012165,2290,2295,2295,2280,59022
|
|
20230607,101700,19098036010,2295,2295,2295,2290,19159
|
|
20230607,101600,19054109065,2290,2295,2300,2290,20327
|
|
20230607,101500,19007458500,2295,2300,2300,2290,39194
|
|
20230607,101400,18917500300,2300,2285,2300,2285,45392
|
|
20230607,101300,18813338105,2290,2290,2295,2285,22252
|
|
20230607,101200,18762398390,2290,2290,2295,2285,26097
|
|
20230607,101100,18702577840,2290,2300,2300,2290,25715
|
|
20230607,101000,18643566760,2300,2285,2300,2280,137834
|
|
20230607,100900,18327825055,2280,2285,2285,2280,26215
|
|
20230607,100800,18268039395,2280,2285,2290,2280,35891
|
|
20230607,100700,18186026265,2285,2285,2290,2280,55091
|
|
20230607,100600,18060163295,2285,2285,2290,2280,29393
|
|
20230607,100500,17992948855,2285,2275,2290,2275,38986
|
|
20230607,100400,17903949525,2275,2270,2280,2270,18635
|
|
20230607,100300,17861582245,2270,2275,2275,2270,14036
|
|
20230607,100200,17829679975,2275,2280,2280,2270,25491
|
|
20230607,100100,17771659415,2280,2275,2285,2275,120397
|
|
20230607,100000,17497364500,2275,2270,2275,2270,8642
|
|
20230607,095900,17477706430,2270,2260,2275,2260,62036
|
|
20230607,095800,17337034940,2260,2265,2265,2260,13235
|
|
20230607,095700,17307090365,2265,2265,2270,2265,6993
|
|
20230607,095600,17291247905,2265,2270,2270,2265,19456
|
|
20230607,095500,17247176055,2270,2270,2270,2260,22518
|
|
20230607,095400,17196169165,2265,2265,2270,2265,18082
|
|
20230607,095300,17155195525,2265,2270,2275,2265,14972
|
|
20230607,095200,17121229745,2270,2275,2275,2265,22542
|
|
20230607,095100,17070105510,2275,2260,2275,2260,42657
|
|
20230607,095000,16973425080,2260,2270,2270,2260,28330
|
|
20230607,094900,16909286675,2265,2265,2275,2260,44629
|
|
20230607,094800,16808063255,2265,2270,2270,2260,64788
|
|
20230607,094700,16661397125,2270,2275,2275,2265,35378
|
|
20230607,094600,16581056350,2280,2270,2280,2270,74419
|
|
20230607,094500,16412000075,2270,2275,2280,2270,45950
|
|
20230607,094400,16307517630,2270,2275,2280,2270,30489
|
|
20230607,094300,16238170300,2275,2280,2285,2270,44136
|
|
20230607,094200,16137677425,2280,2275,2285,2270,83343
|
|
20230607,094100,15947783845,2270,2260,2280,2260,36472
|
|
20230607,094000,15865015490,2265,2280,2285,2260,173007
|
|
20230607,093900,15472619995,2280,2285,2285,2275,53701
|
|
20230607,093800,15350121220,2285,2280,2290,2275,120648
|
|
20230607,093700,15075026545,2280,2305,2310,2280,237845
|
|
20230607,093600,14528791350,2305,2300,2305,2300,72728
|
|
20230607,093500,14361403950,2300,2300,2310,2295,446216
|
|
20230607,093400,13333638250,2300,2300,2300,2290,113795
|
|
20230607,093300,13072152945,2295,2285,2300,2280,126691
|
|
20230607,093200,12781824680,2285,2300,2300,2285,202893
|
|
20230607,093100,12316270920,2300,2280,2300,2270,331554
|
|
20230607,093000,11556705130,2280,2280,2285,2275,54435
|
|
20230607,092900,11432655590,2280,2280,2285,2275,36040
|
|
20230607,092800,11350432240,2285,2270,2285,2265,78491
|
|
20230607,092700,11171690665,2275,2280,2280,2265,57699
|
|
20230607,092600,11040696700,2275,2275,2280,2270,42509
|
|
20230607,092500,10944027165,2270,2280,2285,2270,98305
|
|
20230607,092400,10720322680,2285,2290,2290,2280,58219
|
|
20230607,092300,10587282920,2290,2280,2290,2280,116243
|
|
20230607,092200,10321351200,2285,2280,2285,2280,46451
|
|
20230607,092100,10215402020,2285,2285,2290,2280,72845
|
|
20230607,092000,10049050000,2290,2280,2290,2275,78832
|
|
20230607,091900,9869018010,2275,2280,2280,2270,63502
|
|
20230607,091800,9724471715,2280,2265,2280,2260,62171
|
|
20230607,091700,9583328380,2265,2260,2265,2255,99199
|
|
20230607,091600,9359141560,2260,2285,2285,2260,155316
|
|
20230607,091500,9005952180,2280,2280,2285,2275,71273
|
|
20230607,091400,8843493545,2275,2265,2280,2260,160813
|
|
20230607,091300,8478507240,2260,2270,2275,2260,99266
|
|
20230607,091200,8253597865,2270,2285,2290,2270,172132
|
|
20230607,091100,7861190555,2285,2295,2300,2280,316188
|
|
20230607,091000,7136735550,2295,2285,2300,2285,330402
|
|
20230607,090900,6378199350,2285,2275,2290,2270,185901
|
|
20230607,090800,5954103595,2275,2275,2275,2265,157716
|
|
20230607,090700,5596079650,2270,2285,2290,2260,273503
|
|
20230607,090600,4974656355,2290,2275,2295,2275,447622
|
|
20230607,090500,3951443320,2280,2230,2280,2230,577399
|
|
20230607,090400,2652490330,2230,2235,2235,2225,90418
|
|
20230607,090300,2450708645,2235,2235,2245,2225,157115
|
|
20230607,090200,2099618170,2240,2240,2250,2220,268822
|
|
20230607,090100,1499032455,2240,2215,2245,2215,393807
|
|
20230607,090000,618429805,2215,2190,2220,2185,281599
|