584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184100,3743095000,2240,2240,2240,2240,43786
|
|
20230615,184000,3743095000,2240,2240,2240,2240,0
|
|
20230615,183900,3743095000,2240,2240,2240,2240,0
|
|
20230615,183800,3743095000,2240,2240,2240,2240,0
|
|
20230615,183700,3743095000,2240,2240,2240,2240,0
|
|
20230615,183600,3743095000,2240,2240,2240,2240,0
|
|
20230615,183500,3743095000,2240,2240,2240,2240,0
|
|
20230615,183400,3743095000,2240,2240,2240,2240,0
|
|
20230615,183300,3743095000,2240,2240,2240,2240,0
|
|
20230615,183200,3743095000,2240,2240,2240,2240,0
|
|
20230615,183100,3743095000,2240,2240,2240,2240,0
|
|
20230615,183000,3743095000,2240,2240,2240,2240,0
|
|
20230615,182900,3743095000,2240,2240,2240,2240,0
|
|
20230615,182800,3743095000,2240,2240,2240,2240,0
|
|
20230615,182700,3743095000,2240,2240,2240,2240,0
|
|
20230615,182600,3743095000,2240,2240,2240,2240,0
|
|
20230615,182500,3743095000,2240,2240,2240,2240,0
|
|
20230615,182400,3743095000,2240,2240,2240,2240,0
|
|
20230615,182300,3743095000,2240,2240,2240,2240,0
|
|
20230615,182200,3743095000,2240,2240,2240,2240,0
|
|
20230615,182100,3743095000,2240,2240,2240,2240,0
|
|
20230615,182000,3743095000,2240,2240,2240,2240,0
|
|
20230615,181900,3743095000,2240,2240,2240,2240,0
|
|
20230615,181800,3743095000,2240,2240,2240,2240,0
|
|
20230615,181700,3743095000,2240,2240,2240,2240,0
|
|
20230615,181600,3743095000,2240,2240,2240,2240,0
|
|
20230615,181500,3743095000,2240,2240,2240,2240,0
|
|
20230615,181400,3743095000,2240,2240,2240,2240,0
|
|
20230615,181300,3743095000,2240,2240,2240,2240,0
|
|
20230615,181200,3743095000,2240,2240,2240,2240,0
|
|
20230615,181100,3743095000,2240,2240,2240,2240,43786
|
|
20230615,181000,3743095000,2240,2240,2240,2240,0
|
|
20230615,180900,3743095000,2240,2240,2240,2240,0
|
|
20230615,180800,3743095000,2240,2240,2240,2240,0
|
|
20230615,180700,3743095000,2240,2240,2240,2240,0
|
|
20230615,180600,3743095000,2240,2240,2240,2240,0
|
|
20230615,180500,3743095000,2240,2240,2240,2240,0
|
|
20230615,180400,3743095000,2240,2240,2240,2240,0
|
|
20230615,180300,3743095000,2240,2240,2240,2240,0
|
|
20230615,180200,3743095000,2240,2240,2240,2240,0
|
|
20230615,180100,3743095000,2240,2240,2240,2240,0
|
|
20230615,180000,3743095000,2240,2240,2240,2240,0
|
|
20230615,175900,3743095000,2240,2240,2240,2240,0
|
|
20230615,175800,3743095000,2240,2240,2240,2240,0
|
|
20230615,175700,3743095000,2240,2240,2240,2240,0
|
|
20230615,175600,3743095000,2240,2240,2240,2240,0
|
|
20230615,175500,3743095000,2240,2240,2240,2240,0
|
|
20230615,175400,3743095000,2240,2240,2240,2240,0
|
|
20230615,175300,3743095000,2240,2240,2240,2240,0
|
|
20230615,175200,3743095000,2240,2240,2240,2240,0
|
|
20230615,175100,3743095000,2240,2240,2240,2240,0
|
|
20230615,175000,3743095000,2240,2240,2240,2240,0
|
|
20230615,174900,3743095000,2240,2240,2240,2240,0
|
|
20230615,174800,3743095000,2240,2240,2240,2240,0
|
|
20230615,174700,3743095000,2240,2240,2240,2240,0
|
|
20230615,174600,3743095000,2240,2240,2240,2240,0
|
|
20230615,174500,3743095000,2240,2240,2240,2240,0
|
|
20230615,174400,3743095000,2240,2240,2240,2240,0
|
|
20230615,174300,3743095000,2240,2240,2240,2240,0
|
|
20230615,174200,3743095000,2240,2240,2240,2240,0
|
|
20230615,174100,3743095000,2240,2240,2240,2240,43786
|
|
20230615,174000,3743095000,2240,2240,2240,2240,0
|
|
20230615,173900,3743095000,2240,2240,2240,2240,0
|
|
20230615,173800,3743095000,2240,2240,2240,2240,0
|
|
20230615,173700,3743095000,2240,2240,2240,2240,0
|
|
20230615,173600,3743095000,2240,2240,2240,2240,0
|
|
20230615,173500,3743095000,2240,2240,2240,2240,0
|
|
20230615,173400,3743095000,2240,2240,2240,2240,0
|
|
20230615,173300,3743095000,2240,2240,2240,2240,0
|
|
20230615,173200,3743095000,2240,2240,2240,2240,0
|
|
20230615,173100,3743095000,2240,2240,2240,2240,0
|
|
20230615,173000,3743095000,2240,2240,2240,2240,0
|
|
20230615,172900,3743095000,2240,2240,2240,2240,0
|
|
20230615,172800,3743095000,2240,2240,2240,2240,0
|
|
20230615,172700,3743095000,2240,2240,2240,2240,0
|
|
20230615,172600,3743095000,2240,2240,2240,2240,0
|
|
20230615,172500,3743095000,2240,2240,2240,2240,0
|
|
20230615,172400,3743095000,2240,2240,2240,2240,0
|
|
20230615,172300,3743095000,2240,2240,2240,2240,0
|
|
20230615,172200,3743095000,2240,2240,2240,2240,0
|
|
20230615,172100,3743095000,2240,2240,2240,2240,0
|
|
20230615,172000,3743095000,2240,2240,2240,2240,0
|
|
20230615,171900,3743095000,2240,2240,2240,2240,0
|
|
20230615,171800,3743095000,2240,2240,2240,2240,0
|
|
20230615,171700,3743095000,2240,2240,2240,2240,0
|
|
20230615,171600,3743095000,2240,2240,2240,2240,0
|
|
20230615,171500,3743095000,2240,2240,2240,2240,0
|
|
20230615,171400,3743095000,2240,2240,2240,2240,0
|
|
20230615,171300,3743095000,2240,2240,2240,2240,0
|
|
20230615,171200,3743095000,2240,2240,2240,2240,0
|
|
20230615,171100,3743095000,2240,2240,2240,2240,43786
|
|
20230615,171000,3743095000,2240,2240,2240,2240,0
|
|
20230615,170900,3743095000,2240,2240,2240,2240,0
|
|
20230615,170800,3743095000,2240,2240,2240,2240,0
|
|
20230615,170700,3743095000,2240,2240,2240,2240,0
|
|
20230615,170600,3743095000,2240,2240,2240,2240,0
|
|
20230615,170500,3743095000,2240,2240,2240,2240,0
|
|
20230615,170400,3743095000,2240,2240,2240,2240,0
|
|
20230615,170300,3743095000,2240,2240,2240,2240,0
|
|
20230615,170200,3743095000,2240,2240,2240,2240,0
|
|
20230615,170100,3743095000,2240,2240,2240,2240,0
|
|
20230615,170000,3743095000,2240,2240,2240,2240,0
|
|
20230615,165900,3743095000,2240,2240,2240,2240,0
|
|
20230615,165800,3743095000,2240,2240,2240,2240,0
|
|
20230615,165700,3743095000,2240,2240,2240,2240,0
|
|
20230615,165600,3743095000,2240,2240,2240,2240,0
|
|
20230615,165500,3743095000,2240,2240,2240,2240,0
|
|
20230615,165400,3743095000,2240,2240,2240,2240,0
|
|
20230615,165300,3743095000,2240,2240,2240,2240,0
|
|
20230615,165200,3743095000,2240,2240,2240,2240,0
|
|
20230615,165100,3743095000,2240,2240,2240,2240,0
|
|
20230615,165000,3743095000,2240,2240,2240,2240,0
|
|
20230615,164900,3743095000,2240,2240,2240,2240,0
|
|
20230615,164800,3743095000,2240,2240,2240,2240,0
|
|
20230615,164700,3743095000,2240,2240,2240,2240,0
|
|
20230615,164600,3743095000,2240,2240,2240,2240,0
|
|
20230615,164500,3743095000,2240,2240,2240,2240,0
|
|
20230615,164400,3743095000,2240,2240,2240,2240,0
|
|
20230615,164300,3743095000,2240,2240,2240,2240,0
|
|
20230615,164200,3743095000,2240,2240,2240,2240,0
|
|
20230615,164100,3743095000,2240,2240,2240,2240,43786
|
|
20230615,164000,3743095000,2240,2240,2240,2240,0
|
|
20230615,163900,3743095000,2240,2240,2240,2240,0
|
|
20230615,163800,3743095000,2240,2240,2240,2240,0
|
|
20230615,163700,3743095000,2240,2240,2240,2240,0
|
|
20230615,163600,3743095000,2240,2240,2240,2240,0
|
|
20230615,163500,3743095000,2240,2240,2240,2240,0
|
|
20230615,163400,3743095000,2240,2240,2240,2240,0
|
|
20230615,163300,3743095000,2240,2240,2240,2240,0
|
|
20230615,163200,3743095000,2240,2240,2240,2240,0
|
|
20230615,163100,3743095000,2240,2240,2240,2240,0
|
|
20230615,163000,3743095000,2240,2240,2240,2240,0
|
|
20230615,162900,3743095000,2240,2240,2240,2240,0
|
|
20230615,162800,3743095000,2240,2240,2240,2240,0
|
|
20230615,162700,3743095000,2240,2240,2240,2240,0
|
|
20230615,162600,3743095000,2240,2240,2240,2240,0
|
|
20230615,162500,3743095000,2240,2240,2240,2240,0
|
|
20230615,162400,3743095000,2240,2240,2240,2240,0
|
|
20230615,162300,3743095000,2240,2240,2240,2240,0
|
|
20230615,162200,3743095000,2240,2240,2240,2240,0
|
|
20230615,162100,3743095000,2240,2240,2240,2240,0
|
|
20230615,162000,3743095000,2240,2240,2240,2240,0
|
|
20230615,161900,3743095000,2240,2240,2240,2240,0
|
|
20230615,161800,3743095000,2240,2240,2240,2240,0
|
|
20230615,161700,3743095000,2240,2240,2240,2240,0
|
|
20230615,161600,3743095000,2240,2240,2240,2240,0
|
|
20230615,161500,3743095000,2240,2240,2240,2240,0
|
|
20230615,161400,3743095000,2240,2240,2240,2240,0
|
|
20230615,161300,3743095000,2240,2240,2240,2240,0
|
|
20230615,161200,3743095000,2240,2240,2240,2240,0
|
|
20230615,161100,3743095000,2240,2240,2240,2240,43786
|
|
20230615,161000,3743095000,2240,2240,2240,2240,0
|
|
20230615,160900,3743095000,2240,2240,2240,2240,0
|
|
20230615,160800,3743095000,2240,2240,2240,2240,0
|
|
20230615,160700,3743095000,2240,2240,2240,2240,0
|
|
20230615,160600,3743095000,2240,2240,2240,2240,0
|
|
20230615,160500,3743095000,2240,2240,2240,2240,0
|
|
20230615,160400,3743095000,2240,2240,2240,2240,0
|
|
20230615,160300,3743095000,2240,2240,2240,2240,0
|
|
20230615,160200,3743095000,2240,2240,2240,2240,0
|
|
20230615,160100,3743095000,2240,2240,2240,2240,0
|
|
20230615,160000,3743095000,2240,2240,2240,2240,0
|
|
20230615,155900,3743095000,2240,2240,2240,2240,0
|
|
20230615,155800,3743095000,2240,2240,2240,2240,0
|
|
20230615,155700,3743095000,2240,2240,2240,2240,0
|
|
20230615,155600,3743095000,2240,2240,2240,2240,0
|
|
20230615,155500,3743095000,2240,2240,2240,2240,0
|
|
20230615,155400,3743095000,2240,2240,2240,2240,0
|
|
20230615,155300,3743095000,2240,2240,2240,2240,0
|
|
20230615,155200,3743095000,2240,2240,2240,2240,0
|
|
20230615,155100,3743095000,2240,2240,2240,2240,0
|
|
20230615,155000,3743095000,2240,2240,2240,2240,0
|
|
20230615,154900,3743095000,2240,2240,2240,2240,0
|
|
20230615,154800,3743095000,2240,2240,2240,2240,0
|
|
20230615,154700,3743095000,2240,2240,2240,2240,0
|
|
20230615,154600,3743095000,2240,2240,2240,2240,0
|
|
20230615,154500,3743095000,2240,2240,2240,2240,0
|
|
20230615,154400,3743095000,2240,2240,2240,2240,0
|
|
20230615,154300,3743095000,2240,2240,2240,2240,0
|
|
20230615,154200,3743095000,2240,2240,2240,2240,0
|
|
20230615,154100,3743095000,2240,2240,2240,2240,43786
|
|
20230615,154000,3743095000,2240,2240,2240,2240,0
|
|
20230615,153900,3743095000,2240,2240,2240,2240,0
|
|
20230615,153800,3743095000,2240,2240,2240,2240,0
|
|
20230615,153700,3743095000,2240,2240,2240,2240,0
|
|
20230615,153600,3743095000,2240,2240,2240,2240,0
|
|
20230615,153500,3743095000,2240,2240,2240,2240,0
|
|
20230615,153400,3743095000,2240,2240,2240,2240,0
|
|
20230615,153300,3743095000,2240,2240,2240,2240,0
|
|
20230615,153200,3743095000,2240,2240,2240,2240,0
|
|
20230615,153100,3743095000,2240,2240,2240,2240,0
|
|
20230615,153000,3743095000,2240,2240,2240,2240,43786
|
|
20230615,152900,3645014360,2240,2240,2240,2240,0
|
|
20230615,152800,3645014360,2240,2240,2240,2240,0
|
|
20230615,152700,3645014360,2240,2240,2240,2240,0
|
|
20230615,152600,3645014360,2240,2240,2240,2240,0
|
|
20230615,152500,3645014360,2240,2240,2240,2240,0
|
|
20230615,152400,3645014360,2240,2240,2240,2240,0
|
|
20230615,152300,3645014360,2240,2240,2240,2240,0
|
|
20230615,152200,3645014360,2240,2240,2240,2240,0
|
|
20230615,152100,3645014360,2240,2240,2240,2240,0
|
|
20230615,152000,3645014360,2240,2240,2240,2240,0
|
|
20230615,151900,3645014360,2240,2240,2240,2235,16510
|
|
20230615,151800,3608108870,2240,2235,2240,2235,2742
|
|
20230615,151700,3601970085,2240,2240,2240,2235,1099
|
|
20230615,151600,3599510115,2235,2240,2240,2235,2389
|
|
20230615,151500,3594167220,2240,2235,2240,2235,2771
|
|
20230615,151400,3587960265,2235,2240,2240,2235,2664
|
|
20230615,151300,3581992975,2240,2240,2240,2235,1561
|
|
20230615,151200,3578496370,2240,2240,2240,2240,926
|
|
20230615,151100,3576422130,2240,2240,2240,2235,1448
|
|
20230615,151000,3573185710,2235,2240,2240,2235,7132
|
|
20230615,150900,3557237565,2240,2235,2240,2235,1005
|
|
20230615,150800,3554988130,2235,2235,2240,2235,855
|
|
20230615,150700,3553075705,2240,2240,2240,2235,1167
|
|
20230615,150600,3550461630,2240,2240,2240,2235,1720
|
|
20230615,150500,3546614970,2240,2240,2240,2235,2836
|
|
20230615,150400,3540276450,2235,2235,2235,2235,0
|
|
20230615,150300,3540276450,2235,2235,2235,2235,1710
|
|
20230615,150200,3536454600,2235,2235,2240,2235,1979
|
|
20230615,150100,3532031525,2235,2240,2240,2235,18222
|
|
20230615,150000,3491229480,2240,2240,2245,2240,3012
|
|
20230615,145900,3484471495,2245,2245,2245,2245,100
|
|
20230615,145800,3484246995,2245,2240,2245,2240,1184
|
|
20230615,145700,3481594725,2245,2240,2245,2240,9326
|
|
20230615,145600,3460659205,2240,2240,2245,2240,1444
|
|
20230615,145500,3457422430,2245,2245,2245,2240,3734
|
|
20230615,145400,3449054180,2245,2240,2245,2240,626
|
|
20230615,145300,3447649215,2240,2240,2245,2240,1547
|
|
20230615,145200,3444178715,2240,2240,2245,2240,1062
|
|
20230615,145100,3441794920,2240,2240,2245,2240,1823
|
|
20230615,145000,3437704900,2245,2245,2245,2240,4643
|
|
20230615,144900,3427304545,2245,2245,2245,2240,628
|
|
20230615,144800,3425894690,2245,2240,2245,2240,1721
|
|
20230615,144700,3422032050,2245,2240,2245,2240,1780
|
|
20230615,144600,3418036655,2245,2245,2245,2240,996
|
|
20230615,144500,3415801635,2245,2245,2245,2240,6228
|
|
20230615,144400,3401820280,2245,2245,2245,2245,6
|
|
20230615,144300,3401806810,2240,2240,2240,2240,1952
|
|
20230615,144200,3397434330,2240,2240,2240,2240,301
|
|
20230615,144100,3396760090,2240,2240,2245,2240,222
|
|
20230615,144000,3396262710,2240,2240,2245,2240,5031
|
|
20230615,143900,3384971020,2240,2240,2240,2240,1186
|
|
20230615,143800,3382314380,2240,2240,2240,2240,53
|
|
20230615,143700,3382195660,2240,2240,2245,2240,8082
|
|
20230615,143600,3364091975,2245,2245,2245,2240,1192
|
|
20230615,143500,3361420930,2245,2240,2245,2240,2727
|
|
20230615,143400,3355312280,2245,2240,2245,2240,832
|
|
20230615,143300,3353446200,2240,2240,2240,2240,67
|
|
20230615,143200,3353296120,2240,2240,2240,2240,706
|
|
20230615,143100,3351714680,2240,2245,2245,2240,2223
|
|
20230615,143000,3346734160,2245,2245,2245,2240,1551
|
|
20230615,142900,3343252170,2245,2245,2245,2245,313
|
|
20230615,142800,3342549485,2245,2240,2245,2240,634
|
|
20230615,142700,3341128445,2245,2240,2245,2240,7371
|
|
20230615,142600,3324580605,2240,2240,2240,2240,705
|
|
20230615,142500,3323001405,2245,2245,2245,2240,893
|
|
20230615,142400,3321000515,2240,2240,2240,2240,13382
|
|
20230615,142300,3291024835,2240,2240,2240,2235,287
|
|
20230615,142200,3290381960,2235,2240,2240,2235,2732
|
|
20230615,142100,3284262675,2240,2230,2240,2230,11434
|
|
20230615,142000,3258707935,2230,2230,2235,2230,2762
|
|
20230615,141900,3252548670,2230,2235,2235,2230,212
|
|
20230615,141800,3252074860,2235,2235,2235,2235,0
|
|
20230615,141700,3252074860,2235,2230,2235,2230,45
|
|
20230615,141600,3251974495,2235,2235,2235,2230,18410
|
|
20230615,141500,3210900010,2235,2235,2235,2235,520
|
|
20230615,141400,3209737810,2235,2235,2235,2235,12844
|
|
20230615,141300,3181031470,2235,2235,2235,2230,1051
|
|
20230615,141200,3178683050,2235,2235,2235,2230,4319
|
|
20230615,141100,3169035090,2235,2235,2235,2235,708
|
|
20230615,141000,3167452710,2235,2235,2235,2230,724
|
|
20230615,140900,3165837070,2235,2230,2235,2230,501
|
|
20230615,140800,3164719835,2235,2235,2235,2230,2132
|
|
20230615,140700,3159954820,2235,2230,2235,2230,159
|
|
20230615,140600,3159599695,2235,2230,2235,2230,2024
|
|
20230615,140500,3155085050,2230,2230,2235,2230,1414
|
|
20230615,140400,3151931765,2235,2230,2235,2230,102
|
|
20230615,140300,3151703800,2235,2230,2235,2230,1432
|
|
20230615,140200,3148503340,2230,2235,2235,2230,3857
|
|
20230615,140100,3139902225,2230,2230,2235,2230,4420
|
|
20230615,140000,3130045620,2230,2230,2230,2225,530
|
|
20230615,135900,3128865090,2230,2230,2230,2225,1491
|
|
20230615,135800,3125540310,2230,2230,2230,2225,2157
|
|
20230615,135700,3120730920,2225,2230,2230,2225,634
|
|
20230615,135600,3119319155,2230,2230,2230,2230,3791
|
|
20230615,135500,3110865225,2230,2230,2230,2225,1020
|
|
20230615,135400,3108595625,2225,2230,2230,2225,509
|
|
20230615,135300,3107460580,2230,2225,2230,2225,10353
|
|
20230615,135200,3084424590,2225,2225,2225,2225,556
|
|
20230615,135100,3083187490,2225,2225,2225,2225,405
|
|
20230615,135000,3082286365,2225,2225,2225,2220,503
|
|
20230615,134900,3081167195,2225,2220,2225,2220,7295
|
|
20230615,134800,3064935840,2225,2220,2225,2220,3
|
|
20230615,134700,3064929175,2225,2215,2225,2215,29903
|
|
20230615,134600,2998544455,2215,2220,2220,2215,1357
|
|
20230615,134500,2995531920,2220,2215,2220,2215,5281
|
|
20230615,134400,2983834500,2215,2215,2215,2215,1
|
|
20230615,134300,2983832285,2215,2215,2215,2215,48
|
|
20230615,134200,2983725965,2215,2215,2215,2215,1
|
|
20230615,134100,2983723750,2215,2220,2220,2215,2198
|
|
20230615,134000,2978844385,2220,2220,2220,2220,490
|
|
20230615,133900,2977756585,2215,2215,2215,2215,1906
|
|
20230615,133800,2973534795,2215,2215,2215,2215,1390
|
|
20230615,133700,2970455945,2220,2215,2220,2215,2227
|
|
20230615,133600,2965522640,2215,2215,2215,2210,12729
|
|
20230615,133500,2937328140,2215,2215,2215,2215,10379
|
|
20230615,133400,2914338655,2215,2215,2220,2215,551
|
|
20230615,133300,2913118185,2215,2220,2220,2215,717
|
|
20230615,133200,2911529505,2215,2215,2220,2215,5453
|
|
20230615,133100,2899450860,2215,2215,2215,2215,200
|
|
20230615,133000,2899007860,2215,2215,2215,2215,2000
|
|
20230615,132900,2894577860,2215,2220,2220,2215,7392
|
|
20230615,132800,2878167970,2220,2220,2220,2220,1
|
|
20230615,132700,2878165750,2225,2225,2225,2220,738
|
|
20230615,132600,2876524200,2225,2220,2225,2220,1481
|
|
20230615,132500,2873236375,2220,2220,2220,2220,201
|
|
20230615,132400,2872790155,2220,2225,2225,2220,14637
|
|
20230615,132300,2840226085,2220,2220,2220,2220,507
|
|
20230615,132200,2839100545,2220,2220,2220,2220,503
|
|
20230615,132100,2837983885,2220,2220,2220,2220,3974
|
|
20230615,132000,2829161605,2225,2225,2225,2220,3131
|
|
20230615,131900,2822206785,2220,2220,2220,2220,181
|
|
20230615,131800,2821804965,2225,2220,2225,2220,1988
|
|
20230615,131700,2817391480,2225,2220,2225,2220,3
|
|
20230615,131600,2817384815,2225,2225,2225,2225,10
|
|
20230615,131500,2817362565,2220,2225,2225,2220,92
|
|
20230615,131400,2817157875,2225,2225,2230,2220,2932
|
|
20230615,131300,2810634405,2230,2225,2230,2220,251
|
|
20230615,131200,2810075930,2230,2225,2230,2225,199
|
|
20230615,131100,2809633140,2230,2225,2230,2225,923
|
|
20230615,131000,2807576950,2230,2225,2230,2225,741
|
|
20230615,130900,2805925715,2230,2230,2230,2230,30
|
|
20230615,130800,2805858815,2230,2230,2230,2220,3741
|
|
20230615,130700,2797529230,2225,2225,2225,2225,1000
|
|
20230615,130600,2795304230,2225,2225,2225,2225,324
|
|
20230615,130500,2794583330,2225,2225,2230,2225,2501
|
|
20230615,130400,2789018600,2230,2230,2230,2230,115
|
|
20230615,130300,2788762150,2230,2230,2230,2230,373
|
|
20230615,130200,2787930360,2230,2225,2230,2225,102
|
|
20230615,130100,2787703405,2225,2225,2225,2225,6709
|
|
20230615,130000,2772775880,2225,2225,2225,2225,0
|
|
20230615,125900,2772775880,2225,2225,2225,2220,76
|
|
20230615,125800,2772606930,2220,2230,2230,2220,2
|
|
20230615,125700,2772602480,2225,2220,2225,2220,10297
|
|
20230615,125600,2749732560,2220,2220,2225,2220,3033
|
|
20230615,125500,2742999285,2220,2220,2220,2220,1321
|
|
20230615,125400,2740066665,2225,2220,2225,2220,2638
|
|
20230615,125300,2734205305,2220,2220,2220,2220,670
|
|
20230615,125200,2732717905,2225,2220,2225,2220,7203
|
|
20230615,125100,2716722060,2215,2215,2220,2215,141
|
|
20230615,125000,2716409245,2220,2220,2220,2215,2900
|
|
20230615,124900,2709983490,2220,2220,2220,2215,303
|
|
20230615,124800,2709312085,2220,2225,2225,2195,83133
|
|
20230615,124700,2525723660,2225,2230,2230,2225,6
|
|
20230615,124600,2525710285,2230,2230,2230,2230,50
|
|
20230615,124500,2525598785,2230,2230,2230,2230,48
|
|
20230615,124400,2525491745,2230,2230,2230,2225,207
|
|
20230615,124300,2525030140,2230,2230,2230,2230,123
|
|
20230615,124200,2524755850,2230,2225,2230,2225,157
|
|
20230615,124100,2524406285,2225,2225,2230,2225,12728
|
|
20230615,124000,2496034645,2230,2230,2230,2225,606
|
|
20230615,123900,2494683270,2230,2225,2230,2225,7965
|
|
20230615,123800,2476958005,2225,2225,2225,2220,11251
|
|
20230615,123700,2451927030,2225,2225,2225,2225,1705
|
|
20230615,123600,2448133405,2220,2225,2225,2220,1084
|
|
20230615,123500,2445721510,2225,2220,2225,2220,5011
|
|
20230615,123400,2434597045,2225,2220,2225,2220,4463
|
|
20230615,123300,2424688570,2220,2215,2220,2215,277
|
|
20230615,123200,2424073635,2215,2215,2215,2215,60
|
|
20230615,123100,2423940735,2215,2215,2215,2215,2
|
|
20230615,123000,2423936305,2215,2215,2220,2215,1281
|
|
20230615,122900,2421098880,2215,2215,2215,2215,221
|
|
20230615,122800,2420609365,2215,2215,2215,2215,1368
|
|
20230615,122700,2417579245,2215,2215,2220,2215,570
|
|
20230615,122600,2416316685,2215,2215,2215,2215,0
|
|
20230615,122500,2416316685,2215,2215,2215,2215,2024
|
|
20230615,122400,2411833525,2210,2215,2215,2210,10603
|
|
20230615,122300,2388354880,2215,2220,2220,2215,201
|
|
20230615,122200,2387909660,2220,2215,2220,2215,105
|
|
20230615,122100,2387676565,2220,2220,2220,2220,237
|
|
20230615,122000,2387150425,2220,2220,2220,2220,65
|
|
20230615,121900,2387006125,2220,2215,2220,2215,1006
|
|
20230615,121800,2384777805,2215,2220,2220,2215,3101
|
|
20230615,121700,2377894090,2220,2220,2220,2215,1252
|
|
20230615,121600,2375114655,2215,2215,2215,2215,913
|
|
20230615,121500,2373092360,2215,2215,2215,2215,10
|
|
20230615,121400,2373070210,2215,2215,2215,2215,1
|
|
20230615,121300,2373067995,2220,2220,2220,2220,2662
|
|
20230615,121200,2367158355,2220,2215,2220,2215,4591
|
|
20230615,121100,2356973835,2215,2215,2215,2215,21
|
|
20230615,121000,2356927320,2220,2220,2220,2220,520
|
|
20230615,120900,2355772920,2220,2220,2220,2220,1041
|
|
20230615,120800,2353461900,2215,2215,2220,2215,2556
|
|
20230615,120700,2347800355,2215,2215,2215,2210,1723
|
|
20230615,120600,2343985915,2210,2215,2215,2210,440
|
|
20230615,120500,2343012815,2215,2215,2215,2210,127
|
|
20230615,120400,2342731555,2215,2210,2215,2210,280
|
|
20230615,120300,2342112355,2215,2215,2215,2210,156
|
|
20230615,120200,2341766820,2210,2210,2210,2210,7478
|
|
20230615,120100,2325240440,2215,2210,2215,2210,2250
|
|
20230615,120000,2320262940,2210,2210,2210,2210,791
|
|
20230615,115900,2318514830,2215,2215,2215,2215,6
|
|
20230615,115800,2318501540,2215,2215,2215,2215,163
|
|
20230615,115700,2318140495,2210,2210,2210,2210,111
|
|
20230615,115600,2317895185,2210,2210,2210,2210,75
|
|
20230615,115500,2317729435,2215,2210,2215,2210,154
|
|
20230615,115400,2317388345,2210,2215,2215,2210,942
|
|
20230615,115300,2315306330,2210,2215,2215,2210,936
|
|
20230615,115200,2313233590,2210,2215,2215,2210,667
|
|
20230615,115100,2311756900,2215,2215,2215,2210,538
|
|
20230615,115000,2310566230,2215,2210,2215,2210,136
|
|
20230615,114900,2310265620,2210,2210,2210,2205,1231
|
|
20230615,114800,2307545115,2210,2210,2210,2205,5158
|
|
20230615,114700,2296171435,2210,2205,2210,2205,5292
|
|
20230615,114600,2284476120,2210,2205,2210,2205,1994
|
|
20230615,114500,2280074595,2205,2205,2205,2205,666
|
|
20230615,114400,2278606065,2210,2205,2210,2205,3
|
|
20230615,114300,2278599440,2210,2210,2210,2210,100
|
|
20230615,114200,2278378440,2210,2210,2210,2205,1240
|
|
20230615,114100,2275639540,2205,2210,2210,2205,5
|
|
20230615,114000,2275628495,2210,2205,2210,2205,76
|
|
20230615,113900,2275460905,2205,2200,2205,2200,4487
|
|
20230615,113800,2265572070,2200,2200,2205,2200,2087
|
|
20230615,113700,2260980655,2200,2200,2205,2200,2983
|
|
20230615,113600,2254418050,2200,2200,2200,2200,2049
|
|
20230615,113500,2249910250,2205,2205,2205,2205,8
|
|
20230615,113400,2249892610,2200,2205,2205,2200,1290
|
|
20230615,113300,2247054410,2205,2205,2205,2195,9171
|
|
20230615,113200,2226887810,2205,2210,2210,2200,2820
|
|
20230615,113100,2220669965,2205,2205,2210,2205,185
|
|
20230615,113000,2220262030,2205,2210,2210,2205,3185
|
|
20230615,112900,2213239050,2205,2210,2210,2205,401
|
|
20230615,112800,2212353905,2210,2210,2210,2210,1396
|
|
20230615,112700,2209268745,2210,2205,2210,2205,5582
|
|
20230615,112600,2196932530,2210,2210,2215,2210,8843
|
|
20230615,112500,2177384495,2210,2210,2210,2205,6705
|
|
20230615,112400,2162567160,2210,2205,2210,2205,778
|
|
20230615,112300,2160851015,2205,2200,2205,2200,100
|
|
20230615,112200,2160630600,2205,2200,2205,2200,5343
|
|
20230615,112100,2148854145,2200,2200,2200,2200,10418
|
|
20230615,112000,2125934545,2195,2195,2200,2195,5503
|
|
20230615,111900,2113855445,2195,2195,2195,2190,2493
|
|
20230615,111800,2108383385,2195,2195,2195,2190,7255
|
|
20230615,111700,2092462610,2190,2190,2195,2190,15531
|
|
20230615,111600,2058449065,2190,2190,2195,2190,6614
|
|
20230615,111500,2043937625,2190,2195,2195,2190,952
|
|
20230615,111400,2041849735,2195,2195,2195,2190,26474
|
|
20230615,111300,1983857450,2190,2195,2195,2190,587
|
|
20230615,111200,1982569395,2190,2195,2200,2190,13580
|
|
20230615,111100,1952810640,2195,2195,2200,2195,9946
|
|
20230615,111000,1930978070,2200,2195,2200,2195,5033
|
|
20230615,110900,1919930630,2195,2205,2205,2195,57809
|
|
20230615,110800,1792823040,2200,2205,2205,2200,10056
|
|
20230615,110700,1770694280,2205,2210,2210,2205,25180
|
|
20230615,110600,1715168525,2210,2205,2210,2205,5425
|
|
20230615,110500,1703183140,2210,2210,2210,2205,6752
|
|
20230615,110400,1688263930,2210,2210,2210,2205,5073
|
|
20230615,110300,1677059195,2210,2210,2210,2210,329
|
|
20230615,110200,1676332105,2210,2210,2210,2210,861
|
|
20230615,110100,1674429295,2210,2210,2215,2205,7008
|
|
20230615,110000,1658941570,2210,2205,2210,2205,7598
|
|
20230615,105900,1642186060,2210,2210,2210,2205,1543
|
|
20230615,105800,1638778535,2210,2210,2210,2205,8643
|
|
20230615,105700,1619686575,2210,2210,2210,2205,6874
|
|
20230615,105600,1604501140,2210,2210,2215,2210,15992
|
|
20230615,105500,1569158710,2210,2215,2215,2210,3881
|
|
20230615,105400,1560575145,2215,2220,2220,2215,8961
|
|
20230615,105300,1540726280,2215,2220,2220,2215,13729
|
|
20230615,105200,1510316405,2220,2220,2220,2215,2120
|
|
20230615,105100,1505617885,2215,2220,2220,2215,4404
|
|
20230615,105000,1495857860,2220,2220,2220,2220,4327
|
|
20230615,104900,1486251920,2220,2220,2220,2220,1544
|
|
20230615,104800,1482824240,2220,2220,2220,2220,14024
|
|
20230615,104700,1451690960,2225,2220,2225,2220,470
|
|
20230615,104600,1450647550,2220,2220,2220,2220,505
|
|
20230615,104500,1449526450,2225,2225,2225,2220,1222
|
|
20230615,104400,1446808500,2220,2220,2225,2220,10304
|
|
20230615,104300,1423923120,2220,2225,2225,2220,1027
|
|
20230615,104200,1421639190,2220,2225,2225,2220,3129
|
|
20230615,104100,1414677670,2230,2225,2230,2225,1092
|
|
20230615,104000,1412247965,2225,2230,2230,2225,1211
|
|
20230615,103900,1409553245,2230,2230,2230,2220,20915
|
|
20230615,103800,1363027765,2225,2230,2230,2225,4130
|
|
20230615,103700,1353838440,2230,2230,2230,2225,790
|
|
20230615,103600,1352080530,2225,2225,2230,2225,231
|
|
20230615,103500,1351566205,2225,2225,2230,2225,9219
|
|
20230615,103400,1331053430,2225,2230,2230,2225,1630
|
|
20230615,103300,1327426035,2230,2225,2230,2225,2572
|
|
20230615,103200,1321702750,2225,2225,2225,2225,2418
|
|
20230615,103100,1316322700,2225,2230,2230,2225,1053
|
|
20230615,103000,1313974515,2225,2230,2230,2225,7682
|
|
20230615,102900,1296862395,2230,2230,2230,2230,3499
|
|
20230615,102800,1289059625,2230,2235,2235,2230,629
|
|
20230615,102700,1287656855,2235,2235,2235,2235,464
|
|
20230615,102600,1286619815,2230,2230,2230,2230,2110
|
|
20230615,102500,1281914515,2230,2230,2230,2225,1662
|
|
20230615,102400,1278208705,2230,2230,2235,2230,1223
|
|
20230615,102300,1275481355,2230,2230,2235,2225,1128
|
|
20230615,102200,1272964760,2230,2230,2235,2230,940
|
|
20230615,102100,1270868410,2230,2235,2235,2225,2597
|
|
20230615,102000,1265077065,2235,2230,2235,2230,1689
|
|
20230615,101900,1261310580,2230,2230,2235,2230,2133
|
|
20230615,101800,1256552475,2230,2235,2235,2230,2361
|
|
20230615,101700,1251287395,2235,2235,2235,2235,10856
|
|
20230615,101600,1227024235,2235,2235,2235,2235,386
|
|
20230615,101500,1226161525,2240,2235,2240,2235,1923
|
|
20230615,101400,1221861400,2235,2235,2235,2235,1
|
|
20230615,101300,1221859165,2235,2235,2235,2235,892
|
|
20230615,101200,1219865545,2235,2230,2235,2230,2996
|
|
20230615,101100,1213172560,2235,2235,2240,2235,1345
|
|
20230615,101000,1210164325,2235,2235,2240,2235,1683
|
|
20230615,100900,1206402795,2235,2235,2235,2230,4061
|
|
20230615,100800,1197329965,2235,2235,2240,2235,1254
|
|
20230615,100700,1194526465,2235,2235,2235,2230,3419
|
|
20230615,100600,1186890100,2230,2230,2235,2230,11713
|
|
20230615,100500,1160763295,2230,2230,2230,2230,813
|
|
20230615,100400,1158950305,2230,2235,2235,2230,1683
|
|
20230615,100300,1155195995,2235,2235,2240,2230,2914
|
|
20230615,100200,1148684645,2235,2235,2235,2235,440
|
|
20230615,100100,1147701245,2235,2230,2235,2230,9221
|
|
20230615,100000,1127133320,2230,2225,2240,2225,806
|
|
20230615,095900,1125330800,2225,2240,2245,2225,76061
|
|
20230615,095800,955548090,2240,2240,2245,2240,956
|
|
20230615,095700,953406625,2240,2240,2240,2240,1000
|
|
20230615,095600,951166625,2245,2240,2245,2240,4501
|
|
20230615,095500,941084380,2245,2240,2245,2240,2123
|
|
20230615,095400,936328250,2240,2245,2245,2240,1213
|
|
20230615,095300,933609365,2245,2245,2245,2240,1769
|
|
20230615,095200,929644505,2245,2245,2245,2245,1133
|
|
20230615,095100,927100920,2245,2245,2245,2240,12779
|
|
20230615,095000,898412070,2245,2245,2250,2245,5334
|
|
20230615,094900,886437220,2250,2250,2250,2245,6012
|
|
20230615,094800,872925220,2250,2250,2250,2250,3601
|
|
20230615,094700,864822970,2250,2245,2250,2245,456
|
|
20230615,094600,863799000,2245,2245,2245,2240,25719
|
|
20230615,094500,806141555,2245,2245,2250,2245,4306
|
|
20230615,094400,796474370,2245,2245,2250,2245,632
|
|
20230615,094300,795055505,2245,2250,2250,2245,2739
|
|
20230615,094200,788905590,2245,2250,2250,2245,1334
|
|
20230615,094100,785910715,2250,2245,2250,2245,6796
|
|
20230615,094000,770652525,2245,2245,2245,2240,2512
|
|
20230615,093900,765022395,2240,2245,2250,2240,4654
|
|
20230615,093800,754580255,2245,2250,2250,2245,1005
|
|
20230615,093700,752321510,2250,2250,2250,2245,2178
|
|
20230615,093600,747430010,2250,2250,2250,2245,6165
|
|
20230615,093500,733558765,2250,2250,2255,2250,902
|
|
20230615,093400,731529255,2250,2250,2250,2245,4473
|
|
20230615,093300,721465030,2250,2250,2250,2245,5209
|
|
20230615,093200,709752285,2250,2255,2255,2245,1738
|
|
20230615,093100,705841730,2255,2245,2255,2245,3037
|
|
20230615,093000,699010535,2250,2245,2250,2245,1536
|
|
20230615,092900,695562085,2245,2245,2255,2245,7550
|
|
20230615,092800,678612315,2250,2250,2250,2245,6696
|
|
20230615,092700,663548815,2250,2255,2255,2245,12717
|
|
20230615,092600,634935070,2255,2250,2255,2250,9100
|
|
20230615,092500,614414915,2255,2240,2255,2240,49880
|
|
20230615,092400,502310745,2240,2245,2245,2240,558
|
|
20230615,092300,501058685,2240,2240,2245,2240,7803
|
|
20230615,092200,483579205,2240,2240,2245,2240,7545
|
|
20230615,092100,466678195,2245,2240,2245,2240,865
|
|
20230615,092000,464740050,2240,2245,2245,2240,2845
|
|
20230615,091900,458366575,2245,2245,2245,2240,1367
|
|
20230615,091800,455304175,2240,2245,2245,2240,13190
|
|
20230615,091700,425748565,2240,2240,2245,2240,2155
|
|
20230615,091600,420921340,2235,2240,2240,2235,7723
|
|
20230615,091500,403632205,2240,2245,2245,2240,9757
|
|
20230615,091400,381774730,2245,2245,2245,2240,1084
|
|
20230615,091300,379341155,2245,2250,2250,2245,5896
|
|
20230615,091200,366104340,2250,2245,2250,2245,1075
|
|
20230615,091100,363687800,2245,2245,2250,2245,3193
|
|
20230615,091000,356519355,2255,2245,2255,2245,21782
|
|
20230615,090900,307546065,2240,2240,2250,2240,2755
|
|
20230615,090800,301369635,2245,2245,2245,2235,5180
|
|
20230615,090700,289769835,2245,2245,2250,2245,11603
|
|
20230615,090600,263720170,2250,2245,2255,2245,6941
|
|
20230615,090500,248131480,2245,2255,2260,2245,19898
|
|
20230615,090400,203289390,2255,2250,2255,2245,13524
|
|
20230615,090300,172842175,2250,2245,2260,2245,14109
|
|
20230615,090200,141067740,2245,2240,2245,2240,7498
|
|
20230615,090100,124243750,2240,2230,2245,2230,16061
|
|
20230615,090000,88364000,2230,2230,2230,2225,39641
|