613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,190900,5712933875,2245,2245,2245,2245,0
|
|
20230613,190800,5712933875,2245,2245,2245,2245,0
|
|
20230613,190700,5712933875,2245,2245,2245,2245,0
|
|
20230613,190600,5712933875,2245,2245,2245,2245,0
|
|
20230613,190500,5712933875,2245,2245,2245,2245,0
|
|
20230613,190400,5712933875,2245,2245,2245,2245,0
|
|
20230613,190300,5712933875,2245,2245,2245,2245,0
|
|
20230613,190200,5712933875,2245,2245,2245,2245,0
|
|
20230613,190100,5712933875,2245,2245,2245,2245,0
|
|
20230613,190000,5712933875,2245,2245,2245,2245,0
|
|
20230613,185900,5712933875,2245,2245,2245,2245,0
|
|
20230613,185800,5712933875,2245,2245,2245,2245,0
|
|
20230613,185700,5712933875,2245,2245,2245,2245,0
|
|
20230613,185600,5712933875,2245,2245,2245,2245,0
|
|
20230613,185500,5712933875,2245,2245,2245,2245,0
|
|
20230613,185400,5712933875,2245,2245,2245,2245,0
|
|
20230613,185300,5712933875,2245,2245,2245,2245,0
|
|
20230613,185200,5712933875,2245,2245,2245,2245,0
|
|
20230613,185100,5712933875,2245,2245,2245,2245,0
|
|
20230613,185000,5712933875,2245,2245,2245,2245,0
|
|
20230613,184900,5712933875,2245,2245,2245,2245,0
|
|
20230613,184800,5712933875,2245,2245,2245,2245,0
|
|
20230613,184700,5712933875,2245,2245,2245,2245,0
|
|
20230613,184600,5712933875,2245,2245,2245,2245,0
|
|
20230613,184500,5712933875,2245,2245,2245,2245,0
|
|
20230613,184400,5712933875,2245,2245,2245,2245,0
|
|
20230613,184300,5712933875,2245,2245,2245,2245,0
|
|
20230613,184200,5712933875,2245,2245,2245,2245,0
|
|
20230613,184100,5712933875,2245,2245,2245,2245,0
|
|
20230613,184000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,183900,5712933875,2245,2245,2245,2245,0
|
|
20230613,183800,5712933875,2245,2245,2245,2245,0
|
|
20230613,183700,5712933875,2245,2245,2245,2245,0
|
|
20230613,183600,5712933875,2245,2245,2245,2245,0
|
|
20230613,183500,5712933875,2245,2245,2245,2245,0
|
|
20230613,183400,5712933875,2245,2245,2245,2245,0
|
|
20230613,183300,5712933875,2245,2245,2245,2245,0
|
|
20230613,183200,5712933875,2245,2245,2245,2245,0
|
|
20230613,183100,5712933875,2245,2245,2245,2245,0
|
|
20230613,183000,5712933875,2245,2245,2245,2245,0
|
|
20230613,182900,5712933875,2245,2245,2245,2245,0
|
|
20230613,182800,5712933875,2245,2245,2245,2245,0
|
|
20230613,182700,5712933875,2245,2245,2245,2245,0
|
|
20230613,182600,5712933875,2245,2245,2245,2245,0
|
|
20230613,182500,5712933875,2245,2245,2245,2245,0
|
|
20230613,182400,5712933875,2245,2245,2245,2245,0
|
|
20230613,182300,5712933875,2245,2245,2245,2245,0
|
|
20230613,182200,5712933875,2245,2245,2245,2245,0
|
|
20230613,182100,5712933875,2245,2245,2245,2245,0
|
|
20230613,182000,5712933875,2245,2245,2245,2245,0
|
|
20230613,181900,5712933875,2245,2245,2245,2245,0
|
|
20230613,181800,5712933875,2245,2245,2245,2245,0
|
|
20230613,181700,5712933875,2245,2245,2245,2245,0
|
|
20230613,181600,5712933875,2245,2245,2245,2245,0
|
|
20230613,181500,5712933875,2245,2245,2245,2245,0
|
|
20230613,181400,5712933875,2245,2245,2245,2245,0
|
|
20230613,181300,5712933875,2245,2245,2245,2245,0
|
|
20230613,181200,5712933875,2245,2245,2245,2245,0
|
|
20230613,181100,5712933875,2245,2245,2245,2245,0
|
|
20230613,181000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,180900,5712933875,2245,2245,2245,2245,0
|
|
20230613,180800,5712933875,2245,2245,2245,2245,0
|
|
20230613,180700,5712933875,2245,2245,2245,2245,0
|
|
20230613,180600,5712933875,2245,2245,2245,2245,0
|
|
20230613,180500,5712933875,2245,2245,2245,2245,0
|
|
20230613,180400,5712933875,2245,2245,2245,2245,0
|
|
20230613,180300,5712933875,2245,2245,2245,2245,0
|
|
20230613,180200,5712933875,2245,2245,2245,2245,0
|
|
20230613,180100,5712933875,2245,2245,2245,2245,0
|
|
20230613,180000,5712933875,2245,2245,2245,2245,0
|
|
20230613,175900,5712933875,2245,2245,2245,2245,0
|
|
20230613,175800,5712933875,2245,2245,2245,2245,0
|
|
20230613,175700,5712933875,2245,2245,2245,2245,0
|
|
20230613,175600,5712933875,2245,2245,2245,2245,0
|
|
20230613,175500,5712933875,2245,2245,2245,2245,0
|
|
20230613,175400,5712933875,2245,2245,2245,2245,0
|
|
20230613,175300,5712933875,2245,2245,2245,2245,0
|
|
20230613,175200,5712933875,2245,2245,2245,2245,0
|
|
20230613,175100,5712933875,2245,2245,2245,2245,0
|
|
20230613,175000,5712933875,2245,2245,2245,2245,0
|
|
20230613,174900,5712933875,2245,2245,2245,2245,0
|
|
20230613,174800,5712933875,2245,2245,2245,2245,0
|
|
20230613,174700,5712933875,2245,2245,2245,2245,0
|
|
20230613,174600,5712933875,2245,2245,2245,2245,0
|
|
20230613,174500,5712933875,2245,2245,2245,2245,0
|
|
20230613,174400,5712933875,2245,2245,2245,2245,0
|
|
20230613,174300,5712933875,2245,2245,2245,2245,0
|
|
20230613,174200,5712933875,2245,2245,2245,2245,0
|
|
20230613,174100,5712933875,2245,2245,2245,2245,0
|
|
20230613,174000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,173900,5712933875,2245,2245,2245,2245,0
|
|
20230613,173800,5712933875,2245,2245,2245,2245,0
|
|
20230613,173700,5712933875,2245,2245,2245,2245,0
|
|
20230613,173600,5712933875,2245,2245,2245,2245,0
|
|
20230613,173500,5712933875,2245,2245,2245,2245,0
|
|
20230613,173400,5712933875,2245,2245,2245,2245,0
|
|
20230613,173300,5712933875,2245,2245,2245,2245,0
|
|
20230613,173200,5712933875,2245,2245,2245,2245,0
|
|
20230613,173100,5712933875,2245,2245,2245,2245,0
|
|
20230613,173000,5712933875,2245,2245,2245,2245,0
|
|
20230613,172900,5712933875,2245,2245,2245,2245,0
|
|
20230613,172800,5712933875,2245,2245,2245,2245,0
|
|
20230613,172700,5712933875,2245,2245,2245,2245,0
|
|
20230613,172600,5712933875,2245,2245,2245,2245,0
|
|
20230613,172500,5712933875,2245,2245,2245,2245,0
|
|
20230613,172400,5712933875,2245,2245,2245,2245,0
|
|
20230613,172300,5712933875,2245,2245,2245,2245,0
|
|
20230613,172200,5712933875,2245,2245,2245,2245,0
|
|
20230613,172100,5712933875,2245,2245,2245,2245,0
|
|
20230613,172000,5712933875,2245,2245,2245,2245,0
|
|
20230613,171900,5712933875,2245,2245,2245,2245,0
|
|
20230613,171800,5712933875,2245,2245,2245,2245,0
|
|
20230613,171700,5712933875,2245,2245,2245,2245,0
|
|
20230613,171600,5712933875,2245,2245,2245,2245,0
|
|
20230613,171500,5712933875,2245,2245,2245,2245,0
|
|
20230613,171400,5712933875,2245,2245,2245,2245,0
|
|
20230613,171300,5712933875,2245,2245,2245,2245,0
|
|
20230613,171200,5712933875,2245,2245,2245,2245,0
|
|
20230613,171100,5712933875,2245,2245,2245,2245,0
|
|
20230613,171000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,170900,5712933875,2245,2245,2245,2245,0
|
|
20230613,170800,5712933875,2245,2245,2245,2245,0
|
|
20230613,170700,5712933875,2245,2245,2245,2245,0
|
|
20230613,170600,5712933875,2245,2245,2245,2245,0
|
|
20230613,170500,5712933875,2245,2245,2245,2245,0
|
|
20230613,170400,5712933875,2245,2245,2245,2245,0
|
|
20230613,170300,5712933875,2245,2245,2245,2245,0
|
|
20230613,170200,5712933875,2245,2245,2245,2245,0
|
|
20230613,170100,5712933875,2245,2245,2245,2245,0
|
|
20230613,170000,5712933875,2245,2245,2245,2245,0
|
|
20230613,165900,5712933875,2245,2245,2245,2245,0
|
|
20230613,165800,5712933875,2245,2245,2245,2245,0
|
|
20230613,165700,5712933875,2245,2245,2245,2245,0
|
|
20230613,165600,5712933875,2245,2245,2245,2245,0
|
|
20230613,165500,5712933875,2245,2245,2245,2245,0
|
|
20230613,165400,5712933875,2245,2245,2245,2245,0
|
|
20230613,165300,5712933875,2245,2245,2245,2245,0
|
|
20230613,165200,5712933875,2245,2245,2245,2245,0
|
|
20230613,165100,5712933875,2245,2245,2245,2245,0
|
|
20230613,165000,5712933875,2245,2245,2245,2245,0
|
|
20230613,164900,5712933875,2245,2245,2245,2245,0
|
|
20230613,164800,5712933875,2245,2245,2245,2245,0
|
|
20230613,164700,5712933875,2245,2245,2245,2245,0
|
|
20230613,164600,5712933875,2245,2245,2245,2245,0
|
|
20230613,164500,5712933875,2245,2245,2245,2245,0
|
|
20230613,164400,5712933875,2245,2245,2245,2245,0
|
|
20230613,164300,5712933875,2245,2245,2245,2245,0
|
|
20230613,164200,5712933875,2245,2245,2245,2245,0
|
|
20230613,164100,5712933875,2245,2245,2245,2245,0
|
|
20230613,164000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,163900,5712933875,2245,2245,2245,2245,0
|
|
20230613,163800,5712933875,2245,2245,2245,2245,0
|
|
20230613,163700,5712933875,2245,2245,2245,2245,0
|
|
20230613,163600,5712933875,2245,2245,2245,2245,0
|
|
20230613,163500,5712933875,2245,2245,2245,2245,0
|
|
20230613,163400,5712933875,2245,2245,2245,2245,0
|
|
20230613,163300,5712933875,2245,2245,2245,2245,0
|
|
20230613,163200,5712933875,2245,2245,2245,2245,0
|
|
20230613,163100,5712933875,2245,2245,2245,2245,0
|
|
20230613,163000,5712933875,2245,2245,2245,2245,0
|
|
20230613,162900,5712933875,2245,2245,2245,2245,0
|
|
20230613,162800,5712933875,2245,2245,2245,2245,0
|
|
20230613,162700,5712933875,2245,2245,2245,2245,0
|
|
20230613,162600,5712933875,2245,2245,2245,2245,0
|
|
20230613,162500,5712933875,2245,2245,2245,2245,0
|
|
20230613,162400,5712933875,2245,2245,2245,2245,0
|
|
20230613,162300,5712933875,2245,2245,2245,2245,0
|
|
20230613,162200,5712933875,2245,2245,2245,2245,0
|
|
20230613,162100,5712933875,2245,2245,2245,2245,0
|
|
20230613,162000,5712933875,2245,2245,2245,2245,0
|
|
20230613,161900,5712933875,2245,2245,2245,2245,0
|
|
20230613,161800,5712933875,2245,2245,2245,2245,0
|
|
20230613,161700,5712933875,2245,2245,2245,2245,0
|
|
20230613,161600,5712933875,2245,2245,2245,2245,0
|
|
20230613,161500,5712933875,2245,2245,2245,2245,0
|
|
20230613,161400,5712933875,2245,2245,2245,2245,0
|
|
20230613,161300,5712933875,2245,2245,2245,2245,0
|
|
20230613,161200,5712933875,2245,2245,2245,2245,0
|
|
20230613,161100,5712933875,2245,2245,2245,2245,0
|
|
20230613,161000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,160900,5712933875,2245,2245,2245,2245,0
|
|
20230613,160800,5712933875,2245,2245,2245,2245,0
|
|
20230613,160700,5712933875,2245,2245,2245,2245,0
|
|
20230613,160600,5712933875,2245,2245,2245,2245,0
|
|
20230613,160500,5712933875,2245,2245,2245,2245,0
|
|
20230613,160400,5712933875,2245,2245,2245,2245,0
|
|
20230613,160300,5712933875,2245,2245,2245,2245,0
|
|
20230613,160200,5712933875,2245,2245,2245,2245,0
|
|
20230613,160100,5712933875,2245,2245,2245,2245,0
|
|
20230613,160000,5712933875,2245,2245,2245,2245,0
|
|
20230613,155900,5712933875,2245,2245,2245,2245,0
|
|
20230613,155800,5712933875,2245,2245,2245,2245,0
|
|
20230613,155700,5712933875,2245,2245,2245,2245,0
|
|
20230613,155600,5712933875,2245,2245,2245,2245,0
|
|
20230613,155500,5712933875,2245,2245,2245,2245,0
|
|
20230613,155400,5712933875,2245,2245,2245,2245,0
|
|
20230613,155300,5712933875,2245,2245,2245,2245,0
|
|
20230613,155200,5712933875,2245,2245,2245,2245,0
|
|
20230613,155100,5712933875,2245,2245,2245,2245,0
|
|
20230613,155000,5712933875,2245,2245,2245,2245,0
|
|
20230613,154900,5712933875,2245,2245,2245,2245,0
|
|
20230613,154800,5712933875,2245,2245,2245,2245,0
|
|
20230613,154700,5712933875,2245,2245,2245,2245,0
|
|
20230613,154600,5712933875,2245,2245,2245,2245,0
|
|
20230613,154500,5712933875,2245,2245,2245,2245,0
|
|
20230613,154400,5712933875,2245,2245,2245,2245,0
|
|
20230613,154300,5712933875,2245,2245,2245,2245,0
|
|
20230613,154200,5712933875,2245,2245,2245,2245,0
|
|
20230613,154100,5712933875,2245,2245,2245,2245,0
|
|
20230613,154000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,153900,5712933875,2245,2245,2245,2245,0
|
|
20230613,153800,5712933875,2245,2245,2245,2245,0
|
|
20230613,153700,5712933875,2245,2245,2245,2245,0
|
|
20230613,153600,5712933875,2245,2245,2245,2245,0
|
|
20230613,153500,5712933875,2245,2245,2245,2245,0
|
|
20230613,153400,5712933875,2245,2245,2245,2245,0
|
|
20230613,153300,5712933875,2245,2245,2245,2245,0
|
|
20230613,153200,5712933875,2245,2245,2245,2245,0
|
|
20230613,153100,5712933875,2245,2245,2245,2245,0
|
|
20230613,153000,5712933875,2245,2245,2245,2245,61364
|
|
20230613,152900,5575171695,2245,2245,2245,2245,0
|
|
20230613,152800,5575171695,2245,2245,2245,2245,0
|
|
20230613,152700,5575171695,2245,2245,2245,2245,0
|
|
20230613,152600,5575171695,2245,2245,2245,2245,0
|
|
20230613,152500,5575171695,2245,2245,2245,2245,0
|
|
20230613,152400,5575171695,2245,2245,2245,2245,0
|
|
20230613,152300,5575171695,2245,2245,2245,2245,0
|
|
20230613,152200,5575171695,2245,2245,2245,2245,0
|
|
20230613,152100,5575171695,2245,2245,2245,2245,0
|
|
20230613,152000,5575171695,2245,2245,2245,2245,0
|
|
20230613,151900,5575171695,2245,2250,2250,2245,7096
|
|
20230613,151800,5559225655,2250,2245,2250,2245,2062
|
|
20230613,151700,5554593885,2250,2250,2250,2245,2140
|
|
20230613,151600,5549778890,2250,2250,2250,2245,3221
|
|
20230613,151500,5542546250,2245,2250,2250,2245,18989
|
|
20230613,151400,5499911225,2245,2245,2250,2245,2900
|
|
20230613,151300,5493398810,2245,2245,2250,2245,1928
|
|
20230613,151200,5489065260,2245,2245,2250,2245,5013
|
|
20230613,151100,5477801270,2245,2245,2245,2240,13410
|
|
20230613,151000,5447716135,2245,2245,2245,2245,10202
|
|
20230613,150900,5424812645,2245,2245,2245,2240,3675
|
|
20230613,150800,5416562770,2245,2240,2245,2240,4971
|
|
20230613,150700,5405424365,2240,2240,2245,2235,26524
|
|
20230613,150600,5346006095,2240,2245,2245,2240,20775
|
|
20230613,150500,5299381220,2245,2250,2250,2245,1627
|
|
20230613,150400,5295723075,2250,2250,2250,2245,1820
|
|
20230613,150300,5291635335,2245,2250,2250,2240,35213
|
|
20230613,150200,5212647075,2250,2245,2250,2245,849
|
|
20230613,150100,5210741065,2250,2250,2250,2245,10031
|
|
20230613,150000,5188219325,2250,2250,2250,2245,1812
|
|
20230613,145900,5184149825,2245,2245,2250,2245,11182
|
|
20230613,145800,5159044725,2245,2250,2250,2245,1479
|
|
20230613,145700,5155720770,2250,2245,2250,2245,2517
|
|
20230613,145600,5150061025,2245,2250,2250,2240,17866
|
|
20230613,145500,5109961050,2245,2250,2250,2245,18824
|
|
20230613,145400,5067699605,2250,2250,2255,2245,19177
|
|
20230613,145300,5024543860,2250,2250,2255,2250,2505
|
|
20230613,145200,5018907110,2250,2250,2255,2250,5998
|
|
20230613,145100,5005399110,2250,2250,2250,2250,2317
|
|
20230613,145000,5000185860,2250,2255,2255,2250,13795
|
|
20230613,144900,4969146860,2255,2250,2255,2250,2086
|
|
20230613,144800,4964447160,2250,2250,2250,2250,556
|
|
20230613,144700,4963196160,2250,2250,2255,2250,1886
|
|
20230613,144600,4958952160,2255,2250,2255,2250,2007
|
|
20230613,144500,4954433460,2250,2255,2255,2250,4354
|
|
20230613,144400,4944636945,2255,2250,2255,2250,4700
|
|
20230613,144300,4934059230,2250,2250,2255,2250,10175
|
|
20230613,144200,4911138975,2250,2250,2255,2250,11950
|
|
20230613,144100,4884248475,2250,2255,2255,2250,1105
|
|
20230613,144000,4881762155,2255,2250,2255,2250,734
|
|
20230613,143900,4880109515,2255,2250,2255,2250,631
|
|
20230613,143800,4878689100,2250,2255,2255,2250,2372
|
|
20230613,143700,4873347015,2250,2250,2255,2250,5779
|
|
20230613,143600,4860342245,2255,2245,2255,2245,6278
|
|
20230613,143500,4846216745,2250,2250,2250,2245,4294
|
|
20230613,143400,4836555755,2250,2240,2250,2240,7055
|
|
20230613,143300,4820728875,2240,2245,2245,2240,62551
|
|
20230613,143200,4680573560,2245,2245,2245,2240,3914
|
|
20230613,143100,4671802930,2245,2245,2245,2240,8053
|
|
20230613,143000,4653726365,2245,2245,2250,2240,42782
|
|
20230613,142900,4557700925,2245,2250,2250,2245,74236
|
|
20230613,142800,4390683375,2250,2255,2255,2250,510
|
|
20230613,142700,4389535855,2255,2255,2255,2255,1940
|
|
20230613,142600,4385161155,2255,2255,2255,2250,1866
|
|
20230613,142500,4380959550,2255,2255,2255,2250,37125
|
|
20230613,142400,4297422210,2255,2250,2255,2250,16960
|
|
20230613,142300,4259260555,2250,2255,2255,2250,3928
|
|
20230613,142200,4250404415,2255,2250,2255,2250,394
|
|
20230613,142100,4249517165,2250,2255,2255,2250,507
|
|
20230613,142000,4248373885,2255,2255,2260,2250,16
|
|
20230613,141900,4248337785,2255,2255,2255,2250,3268
|
|
20230613,141800,4240979850,2260,2255,2260,2255,6007
|
|
20230613,141700,4227434060,2255,2255,2255,2255,5343
|
|
20230613,141600,4215385595,2255,2255,2255,2255,1015
|
|
20230613,141500,4213096770,2255,2255,2260,2255,14710
|
|
20230613,141400,4179923675,2260,2255,2260,2255,216
|
|
20230613,141300,4179435770,2255,2255,2255,2255,570
|
|
20230613,141200,4178150420,2255,2255,2260,2255,10610
|
|
20230613,141100,4154223025,2255,2260,2260,2255,1404
|
|
20230613,141000,4151056405,2255,2260,2260,2255,1032
|
|
20230613,140900,4148727995,2255,2255,2260,2255,2016
|
|
20230613,140800,4144176375,2260,2265,2265,2260,213
|
|
20230613,140700,4143694745,2265,2255,2265,2255,8487
|
|
20230613,140600,4124515040,2255,2255,2255,2255,5227
|
|
20230613,140500,4112728155,2260,2260,2260,2255,17450
|
|
20230613,140400,4073303080,2255,2255,2260,2255,4186
|
|
20230613,140300,4063853400,2255,2255,2260,2255,2475
|
|
20230613,140200,4058270065,2255,2255,2260,2255,334
|
|
20230613,140100,4057516500,2260,2255,2260,2255,5096
|
|
20230613,140000,4046016850,2255,2260,2260,2255,6909
|
|
20230613,135900,4030437010,2260,2255,2260,2255,4370
|
|
20230613,135800,4020577655,2255,2260,2260,2255,447
|
|
20230613,135700,4019569085,2260,2255,2260,2255,7175
|
|
20230613,135600,4003386655,2260,2255,2260,2255,571
|
|
20230613,135500,4002096255,2255,2260,2260,2255,605
|
|
20230613,135400,4000730955,2260,2260,2260,2255,4958
|
|
20230613,135300,3989538115,2260,2260,2260,2260,4406
|
|
20230613,135200,3979580555,2260,2260,2260,2255,761
|
|
20230613,135100,3977861190,2260,2260,2265,2260,2105
|
|
20230613,135000,3973103845,2260,2260,2265,2260,4058
|
|
20230613,134900,3963932740,2260,2260,2260,2260,1373
|
|
20230613,134800,3960829760,2255,2255,2260,2255,533
|
|
20230613,134700,3959625815,2255,2260,2260,2255,42
|
|
20230613,134600,3959530925,2260,2260,2260,2255,23731
|
|
20230613,134500,3905943820,2260,2260,2260,2255,3016
|
|
20230613,134400,3899127690,2260,2255,2265,2255,1305
|
|
20230613,134300,3896178525,2260,2260,2265,2260,1126
|
|
20230613,134200,3893633740,2260,2260,2260,2260,2210
|
|
20230613,134100,3888639140,2260,2260,2265,2260,1035
|
|
20230613,134000,3886299990,2260,2265,2270,2260,1056
|
|
20230613,133900,3883913260,2270,2255,2270,2255,141
|
|
20230613,133800,3883594090,2255,2270,2270,2255,48616
|
|
20230613,133700,3773784225,2270,2270,2270,2265,1825
|
|
20230613,133600,3769642500,2270,2270,2270,2270,4015
|
|
20230613,133500,3760528450,2270,2270,2270,2270,2254
|
|
20230613,133400,3755411870,2270,2270,2270,2265,3715
|
|
20230613,133300,3746979195,2270,2270,2270,2270,171
|
|
20230613,133200,3746591025,2270,2265,2270,2265,6612
|
|
20230613,133100,3731606960,2270,2265,2270,2265,2706
|
|
20230613,133000,3725466370,2265,2265,2265,2265,525
|
|
20230613,132900,3724277245,2265,2265,2265,2260,6192
|
|
20230613,132800,3710252395,2265,2265,2265,2260,409
|
|
20230613,132700,3709326095,2265,2265,2265,2260,5496
|
|
20230613,132600,3696877690,2265,2265,2270,2265,1958
|
|
20230613,132500,3692442815,2265,2265,2270,2265,5577
|
|
20230613,132400,3679810775,2270,2265,2270,2265,1708
|
|
20230613,132300,3675936140,2265,2265,2265,2265,1513
|
|
20230613,132200,3672509195,2265,2265,2265,2265,428
|
|
20230613,132100,3671539775,2265,2265,2270,2265,2342
|
|
20230613,132000,3666235130,2265,2265,2270,2265,6335
|
|
20230613,131900,3651886045,2270,2270,2270,2265,1350
|
|
20230613,131800,3648827945,2265,2265,2265,2260,4260
|
|
20230613,131700,3639185645,2265,2260,2265,2260,551
|
|
20230613,131600,3637940230,2265,2265,2265,2260,841
|
|
20230613,131500,3636035450,2265,2265,2265,2265,1451
|
|
20230613,131400,3632748935,2260,2260,2260,2260,644
|
|
20230613,131300,3631293495,2260,2260,2260,2255,2622
|
|
20230613,131200,3625368145,2260,2260,2260,2260,5575
|
|
20230613,131100,3612768645,2260,2260,2260,2260,1045
|
|
20230613,131000,3610406945,2255,2255,2260,2255,867
|
|
20230613,130900,3608451610,2255,2255,2255,2255,5625
|
|
20230613,130800,3595767235,2255,2255,2260,2255,4063
|
|
20230613,130700,3586596205,2260,2255,2260,2255,1943
|
|
20230613,130600,3582210550,2255,2255,2260,2255,3112
|
|
20230613,130500,3575182850,2260,2260,2265,2255,989
|
|
20230613,130400,3572950230,2260,2260,2265,2255,9606
|
|
20230613,130300,3551260270,2255,2260,2260,2255,19207
|
|
20230613,130200,3507881325,2260,2260,2260,2255,10512
|
|
20230613,130100,3484174225,2260,2260,2260,2255,8565
|
|
20230613,130000,3464854995,2255,2255,2260,2255,19150
|
|
20230613,125900,3421667345,2255,2255,2260,2255,16649
|
|
20230613,125800,3384123775,2255,2255,2260,2255,3810
|
|
20230613,125700,3375532165,2255,2260,2260,2255,49
|
|
20230613,125600,3375421620,2260,2265,2265,2260,4556
|
|
20230613,125500,3365125050,2260,2260,2260,2260,2468
|
|
20230613,125400,3359547370,2260,2260,2265,2260,8577
|
|
20230613,125300,3340162275,2265,2260,2265,2260,1652
|
|
20230613,125200,3336427690,2260,2260,2260,2260,4492
|
|
20230613,125100,3326275770,2260,2260,2260,2260,6812
|
|
20230613,125000,3310880650,2260,2265,2265,2260,2307
|
|
20230613,124900,3305666350,2265,2265,2265,2260,395
|
|
20230613,124800,3304771750,2265,2265,2265,2265,668
|
|
20230613,124700,3303258730,2260,2265,2265,2260,54
|
|
20230613,124600,3303136590,2260,2265,2265,2260,4318
|
|
20230613,124500,3293377530,2265,2260,2265,2255,19736
|
|
20230613,124400,3248778955,2260,2260,2260,2255,672
|
|
20230613,124300,3247262660,2255,2260,2260,2255,404
|
|
20230613,124200,3246349645,2260,2255,2260,2255,2329
|
|
20230613,124100,3241094230,2255,2260,2260,2255,1486
|
|
20230613,124000,3237741870,2260,2255,2260,2255,1106
|
|
20230613,123900,3235242840,2260,2255,2260,2255,3758
|
|
20230613,123800,3226768500,2260,2260,2260,2255,1187
|
|
20230613,123700,3224087905,2260,2260,2260,2255,3884
|
|
20230613,123600,3215312220,2260,2260,2260,2260,3527
|
|
20230613,123500,3207341200,2260,2260,2260,2255,8372
|
|
20230613,123400,3188442525,2260,2255,2260,2255,2346
|
|
20230613,123300,3183141115,2255,2260,2260,2255,110
|
|
20230613,123200,3182892525,2260,2260,2260,2255,1946
|
|
20230613,123100,3178494575,2260,2260,2260,2255,6617
|
|
20230613,123000,3163540855,2255,2255,2260,2255,2703
|
|
20230613,122900,3157440360,2255,2260,2260,2255,9077
|
|
20230613,122800,3136965825,2260,2260,2260,2255,636
|
|
20230613,122700,3135530565,2260,2255,2260,2255,31143
|
|
20230613,122600,3065301590,2255,2260,2260,2255,4805
|
|
20230613,122500,3054452565,2260,2260,2260,2255,270
|
|
20230613,122400,3053842465,2260,2260,2260,2255,2311
|
|
20230613,122300,3048619630,2260,2265,2265,2260,3253
|
|
20230613,122200,3041267300,2265,2265,2265,2260,9838
|
|
20230613,122100,3019025805,2265,2265,2265,2260,1296
|
|
20230613,122000,3016090390,2265,2260,2265,2260,290
|
|
20230613,121900,3015433755,2265,2265,2265,2260,287
|
|
20230613,121800,3014783750,2265,2260,2265,2255,4462
|
|
20230613,121700,3004705415,2260,2260,2260,2255,12966
|
|
20230613,121600,2975407320,2255,2255,2260,2255,2550
|
|
20230613,121500,2969654345,2260,2260,2260,2255,7161
|
|
20230613,121400,2953484485,2260,2265,2265,2260,9950
|
|
20230613,121300,2930996740,2265,2260,2265,2260,2976
|
|
20230613,121200,2924270810,2260,2260,2265,2260,5441
|
|
20230613,121100,2911974000,2265,2260,2265,2260,530
|
|
20230613,121000,2910773925,2265,2260,2265,2260,192
|
|
20230613,120900,2910339745,2260,2260,2260,2260,23157
|
|
20230613,120800,2858004925,2265,2260,2265,2260,3919
|
|
20230613,120700,2849146810,2260,2265,2265,2260,4284
|
|
20230613,120600,2839464775,2265,2265,2265,2260,6410
|
|
20230613,120500,2824977130,2260,2265,2265,2260,14600
|
|
20230613,120400,2791919910,2270,2270,2270,2270,1001
|
|
20230613,120300,2789647640,2270,2265,2270,2265,588
|
|
20230613,120200,2788315470,2265,2270,2270,2265,492
|
|
20230613,120100,2787200580,2270,2265,2270,2265,1590
|
|
20230613,120000,2783598930,2265,2270,2270,2265,5619
|
|
20230613,115900,2770844075,2270,2265,2270,2265,13213
|
|
20230613,115800,2740862280,2270,2270,2270,2270,30
|
|
20230613,115700,2740794180,2270,2270,2270,2265,16669
|
|
20230613,115600,2703033595,2270,2270,2270,2270,102
|
|
20230613,115500,2702802055,2270,2265,2270,2265,1714
|
|
20230613,115400,2698911775,2265,2270,2270,2265,260
|
|
20230613,115300,2698322720,2265,2275,2275,2265,10019
|
|
20230613,115200,2675585555,2275,2270,2275,2270,6055
|
|
20230613,115100,2661839205,2275,2270,2275,2270,821
|
|
20230613,115000,2659973835,2275,2275,2275,2270,870
|
|
20230613,114900,2657998585,2270,2270,2270,2270,3
|
|
20230613,114800,2657991775,2270,2275,2275,2270,20929
|
|
20230613,114700,2610482845,2275,2270,2275,2270,409
|
|
20230613,114600,2609553020,2270,2270,2270,2270,3940
|
|
20230613,114500,2600609220,2270,2275,2275,2270,1667
|
|
20230613,114400,2596820800,2275,2270,2275,2270,15614
|
|
20230613,114300,2561301950,2270,2275,2275,2270,983
|
|
20230613,114200,2559066860,2275,2275,2275,2270,8914
|
|
20230613,114100,2538817535,2275,2275,2275,2270,2161
|
|
20230613,114000,2533901760,2275,2270,2275,2270,2494
|
|
20230613,113900,2528228460,2275,2270,2275,2270,4018
|
|
20230613,113800,2519104900,2270,2275,2275,2270,21792
|
|
20230613,113700,2469557425,2275,2280,2280,2275,6306
|
|
20230613,113600,2455194420,2280,2275,2280,2275,2850
|
|
20230613,113500,2448708935,2280,2270,2280,2270,3684
|
|
20230613,113400,2440327340,2270,2275,2275,2270,529
|
|
20230613,113300,2439126065,2275,2275,2275,2270,4377
|
|
20230613,113200,2429169530,2275,2275,2275,2275,3128
|
|
20230613,113100,2422053330,2275,2275,2275,2275,3000
|
|
20230613,113000,2415228330,2275,2275,2275,2275,33
|
|
20230613,112900,2415153255,2275,2275,2275,2275,8368
|
|
20230613,112800,2396116055,2280,2275,2280,2275,237
|
|
20230613,112700,2395575870,2275,2275,2275,2275,1987
|
|
20230613,112600,2391055445,2275,2275,2280,2275,613
|
|
20230613,112500,2389660810,2275,2275,2280,2275,984
|
|
20230613,112400,2387422170,2275,2275,2280,2275,2528
|
|
20230613,112300,2381665760,2275,2275,2275,2275,4227
|
|
20230613,112200,2372049335,2275,2275,2280,2275,4050
|
|
20230613,112100,2362832870,2275,2275,2280,2275,5340
|
|
20230613,112000,2350681870,2275,2280,2280,2275,5715
|
|
20230613,111900,2337671655,2280,2275,2280,2275,2281
|
|
20230613,111800,2332481755,2275,2275,2280,2275,6928
|
|
20230613,111700,2316720550,2275,2280,2280,2275,6160
|
|
20230613,111600,2302706325,2275,2275,2275,2275,2011
|
|
20230613,111500,2298131300,2275,2275,2280,2275,327
|
|
20230613,111400,2297387075,2275,2280,2280,2275,930
|
|
20230613,111300,2295269310,2280,2275,2280,2275,558
|
|
20230613,111200,2293998615,2280,2280,2280,2280,1830
|
|
20230613,111100,2289826215,2280,2280,2280,2275,2010
|
|
20230613,111000,2285252960,2280,2275,2280,2275,3919
|
|
20230613,110900,2276334235,2280,2280,2280,2275,5854
|
|
20230613,110800,2263016210,2275,2275,2280,2275,2126
|
|
20230613,110700,2258179015,2275,2275,2275,2275,1854
|
|
20230613,110600,2253961165,2275,2280,2280,2275,2035
|
|
20230613,110500,2249331365,2280,2275,2280,2275,711
|
|
20230613,110400,2247713810,2275,2280,2280,2275,501
|
|
20230613,110300,2246574010,2280,2280,2280,2275,10247
|
|
20230613,110200,2223260850,2275,2275,2275,2275,2609
|
|
20230613,110100,2217325375,2275,2275,2275,2275,8076
|
|
20230613,110000,2198952475,2275,2275,2280,2275,3076
|
|
20230613,105900,2191954325,2280,2275,2280,2275,3304
|
|
20230613,105800,2184437215,2275,2280,2280,2275,6503
|
|
20230613,105700,2169641795,2275,2275,2280,2275,2285
|
|
20230613,105600,2164442370,2275,2280,2280,2275,5988
|
|
20230613,105500,2150818455,2280,2275,2280,2275,1798
|
|
20230613,105400,2146719500,2280,2280,2280,2280,2762
|
|
20230613,105300,2140422140,2280,2275,2280,2275,1160
|
|
20230613,105200,2137777900,2280,2275,2280,2275,1762
|
|
20230613,105100,2133768840,2275,2275,2275,2275,10849
|
|
20230613,105000,2109087365,2275,2275,2275,2275,2338
|
|
20230613,104900,2103768415,2280,2280,2280,2275,19191
|
|
20230613,104800,2060098365,2285,2280,2285,2280,1477
|
|
20230613,104700,2056728305,2275,2280,2280,2275,913
|
|
20230613,104600,2054651110,2275,2280,2280,2275,1853
|
|
20230613,104500,2050426295,2280,2275,2280,2275,4595
|
|
20230613,104400,2039950135,2280,2280,2285,2280,3770
|
|
20230613,104300,2031352035,2285,2275,2285,2275,4038
|
|
20230613,104200,2022143770,2275,2275,2280,2275,3416
|
|
20230613,104100,2014355695,2280,2280,2280,2275,12181
|
|
20230613,104000,1986583735,2280,2285,2285,2280,1862
|
|
20230613,103900,1982338370,2280,2280,2285,2280,1416
|
|
20230613,103800,1979109820,2285,2280,2285,2280,2419
|
|
20230613,103700,1973594385,2285,2280,2285,2280,3693
|
|
20230613,103600,1965171840,2280,2280,2285,2280,737
|
|
20230613,103500,1963491455,2285,2285,2285,2280,868
|
|
20230613,103400,1961512390,2280,2280,2280,2280,1166
|
|
20230613,103300,1958853910,2280,2285,2285,2280,168
|
|
20230613,103200,1958470175,2285,2285,2285,2280,2085
|
|
20230613,103100,1953706095,2285,2285,2285,2280,5607
|
|
20230613,103000,1940894440,2280,2280,2280,2280,1414
|
|
20230613,102900,1937670520,2280,2280,2285,2280,1581
|
|
20230613,102800,1934065740,2280,2280,2285,2280,668
|
|
20230613,102700,1932540200,2280,2285,2290,2280,4635
|
|
20230613,102600,1921949120,2290,2285,2290,2285,536
|
|
20230613,102500,1920723145,2285,2285,2290,2285,354
|
|
20230613,102400,1919914085,2285,2290,2290,2285,2746
|
|
20230613,102300,1913637850,2290,2285,2290,2280,1136
|
|
20230613,102200,1911041700,2290,2285,2290,2280,5119
|
|
20230613,102100,1899355380,2280,2285,2285,2280,11644
|
|
20230613,102000,1872771355,2285,2285,2285,2280,13597
|
|
20230613,101900,1841737415,2285,2290,2290,2285,2367
|
|
20230613,101800,1836318820,2290,2290,2290,2285,1442
|
|
20230613,101700,1833018635,2285,2290,2290,2285,1916
|
|
20230613,101600,1828639560,2290,2285,2290,2285,5648
|
|
20230613,101500,1815732995,2285,2280,2285,2280,2371
|
|
20230613,101400,1810319910,2285,2285,2285,2285,16062
|
|
20230613,101300,1773618240,2285,2285,2290,2285,1270
|
|
20230613,101200,1770715700,2285,2285,2290,2285,2661
|
|
20230613,101100,1764634315,2285,2285,2290,2285,7137
|
|
20230613,101000,1748304150,2285,2285,2290,2280,7579
|
|
20230613,100900,1730991835,2280,2280,2285,2280,2523
|
|
20230613,100800,1725228890,2280,2285,2285,2280,6173
|
|
20230613,100700,1711127365,2285,2280,2285,2280,4966
|
|
20230613,100600,1699803965,2280,2285,2285,2280,11139
|
|
20230613,100500,1674392695,2285,2280,2285,2280,4924
|
|
20230613,100400,1663143395,2285,2280,2285,2280,1698
|
|
20230613,100300,1659271825,2280,2280,2285,2280,3635
|
|
20230613,100200,1650983120,2280,2280,2285,2280,612
|
|
20230613,100100,1649585255,2285,2280,2285,2280,1405
|
|
20230613,100000,1646381840,2280,2280,2280,2280,4651
|
|
20230613,095900,1635777560,2280,2280,2285,2280,2146
|
|
20230613,095800,1630884575,2280,2280,2280,2275,4160
|
|
20230613,095700,1621402320,2275,2280,2280,2275,1113
|
|
20230613,095600,1618865245,2275,2280,2280,2275,5069
|
|
20230613,095500,1607323405,2280,2280,2280,2280,4931
|
|
20230613,095400,1596080725,2280,2275,2280,2275,28469
|
|
20230613,095300,1531313340,2280,2275,2280,2275,2534
|
|
20230613,095200,1525538590,2280,2280,2280,2275,4983
|
|
20230613,095100,1514199115,2280,2285,2285,2280,5085
|
|
20230613,095000,1502604575,2285,2280,2285,2280,634
|
|
20230613,094900,1501156400,2280,2280,2280,2275,581
|
|
20230613,094800,1499831800,2280,2285,2285,2275,9841
|
|
20230613,094700,1477410420,2290,2285,2290,2280,10940
|
|
20230613,094600,1452393565,2285,2285,2285,2275,4263
|
|
20230613,094500,1442674900,2290,2285,2290,2280,12373
|
|
20230613,094400,1414409635,2285,2275,2285,2275,2235
|
|
20230613,094300,1409324640,2275,2275,2285,2275,15503
|
|
20230613,094200,1374052545,2275,2285,2285,2275,13019
|
|
20230613,094100,1344369070,2280,2280,2285,2280,3926
|
|
20230613,094000,1335414840,2285,2280,2285,2280,8093
|
|
20230613,093900,1316955300,2285,2285,2285,2280,4161
|
|
20230613,093800,1307449820,2285,2280,2285,2280,4393
|
|
20230613,093700,1297432500,2285,2285,2290,2280,5960
|
|
20230613,093600,1283817755,2285,2290,2290,2280,5166
|
|
20230613,093500,1272018265,2290,2280,2290,2280,4201
|
|
20230613,093400,1262418950,2285,2285,2285,2280,15494
|
|
20230613,093300,1227021460,2290,2290,2290,2285,2527
|
|
20230613,093200,1221237835,2290,2285,2290,2285,3148
|
|
20230613,093100,1214040405,2290,2280,2290,2280,15398
|
|
20230613,093000,1178873860,2280,2275,2280,2275,10316
|
|
20230613,092900,1155375095,2280,2275,2285,2275,11684
|
|
20230613,092800,1128777710,2275,2280,2280,2275,8963
|
|
20230613,092700,1108348900,2280,2280,2280,2275,9247
|
|
20230613,092600,1087278065,2280,2275,2280,2275,6601
|
|
20230613,092500,1072231050,2275,2275,2280,2275,5081
|
|
20230613,092400,1060669330,2275,2280,2280,2275,7154
|
|
20230613,092300,1044392855,2275,2280,2285,2275,7173
|
|
20230613,092200,1028042875,2280,2280,2285,2275,1639
|
|
20230613,092100,1024307390,2280,2285,2285,2280,17185
|
|
20230613,092000,985115940,2285,2280,2285,2275,6368
|
|
20230613,091900,970600800,2285,2275,2285,2275,14394
|
|
20230613,091800,937808390,2280,2280,2285,2275,9560
|
|
20230613,091700,916012300,2280,2285,2285,2280,4304
|
|
20230613,091600,906186995,2285,2290,2290,2285,7298
|
|
20230613,091500,889501900,2290,2285,2290,2280,5445
|
|
20230613,091400,877075215,2285,2280,2285,2275,30637
|
|
20230613,091300,807314945,2290,2280,2290,2280,15117
|
|
20230613,091200,772836215,2280,2285,2290,2280,7532
|
|
20230613,091100,755636795,2285,2290,2295,2285,18386
|
|
20230613,091000,713530460,2295,2290,2295,2290,3125
|
|
20230613,090900,706366940,2290,2295,2300,2290,6316
|
|
20230613,090800,691886480,2295,2295,2300,2295,14114
|
|
20230613,090700,659492855,2300,2305,2305,2290,57072
|
|
20230613,090600,528222830,2305,2295,2310,2290,43747
|
|
20230613,090500,427495810,2295,2275,2295,2275,19296
|
|
20230613,090400,383395425,2280,2265,2280,2265,9684
|
|
20230613,090300,361403450,2260,2265,2270,2260,26271
|
|
20230613,090200,301831260,2265,2265,2270,2250,49264
|
|
20230613,090100,190613870,2265,2275,2275,2260,36579
|
|
20230613,090000,107700775,2275,2275,2275,2275,47340
|