643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,193900,2267041710,2210,2210,2210,2210,0
|
|
20230612,193800,2267041710,2210,2210,2210,2210,0
|
|
20230612,193700,2267041710,2210,2210,2210,2210,0
|
|
20230612,193600,2267041710,2210,2210,2210,2210,0
|
|
20230612,193500,2267041710,2210,2210,2210,2210,0
|
|
20230612,193400,2267041710,2210,2210,2210,2210,0
|
|
20230612,193300,2267041710,2210,2210,2210,2210,0
|
|
20230612,193200,2267041710,2210,2210,2210,2210,0
|
|
20230612,193100,2267041710,2210,2210,2210,2210,0
|
|
20230612,193000,2267041710,2210,2210,2210,2210,0
|
|
20230612,192900,2267041710,2210,2210,2210,2210,0
|
|
20230612,192800,2267041710,2210,2210,2210,2210,0
|
|
20230612,192700,2267041710,2210,2210,2210,2210,0
|
|
20230612,192600,2267041710,2210,2210,2210,2210,0
|
|
20230612,192500,2267041710,2210,2210,2210,2210,0
|
|
20230612,192400,2267041710,2210,2210,2210,2210,0
|
|
20230612,192300,2267041710,2210,2210,2210,2210,0
|
|
20230612,192200,2267041710,2210,2210,2210,2210,0
|
|
20230612,192100,2267041710,2210,2210,2210,2210,0
|
|
20230612,192000,2267041710,2210,2210,2210,2210,0
|
|
20230612,191900,2267041710,2210,2210,2210,2210,0
|
|
20230612,191800,2267041710,2210,2210,2210,2210,0
|
|
20230612,191700,2267041710,2210,2210,2210,2210,0
|
|
20230612,191600,2267041710,2210,2210,2210,2210,0
|
|
20230612,191500,2267041710,2210,2210,2210,2210,0
|
|
20230612,191400,2267041710,2210,2210,2210,2210,0
|
|
20230612,191300,2267041710,2210,2210,2210,2210,0
|
|
20230612,191200,2267041710,2210,2210,2210,2210,0
|
|
20230612,191100,2267041710,2210,2210,2210,2210,0
|
|
20230612,191000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,190900,2267041710,2210,2210,2210,2210,0
|
|
20230612,190800,2267041710,2210,2210,2210,2210,0
|
|
20230612,190700,2267041710,2210,2210,2210,2210,0
|
|
20230612,190600,2267041710,2210,2210,2210,2210,0
|
|
20230612,190500,2267041710,2210,2210,2210,2210,0
|
|
20230612,190400,2267041710,2210,2210,2210,2210,0
|
|
20230612,190300,2267041710,2210,2210,2210,2210,0
|
|
20230612,190200,2267041710,2210,2210,2210,2210,0
|
|
20230612,190100,2267041710,2210,2210,2210,2210,0
|
|
20230612,190000,2267041710,2210,2210,2210,2210,0
|
|
20230612,185900,2267041710,2210,2210,2210,2210,0
|
|
20230612,185800,2267041710,2210,2210,2210,2210,0
|
|
20230612,185700,2267041710,2210,2210,2210,2210,0
|
|
20230612,185600,2267041710,2210,2210,2210,2210,0
|
|
20230612,185500,2267041710,2210,2210,2210,2210,0
|
|
20230612,185400,2267041710,2210,2210,2210,2210,0
|
|
20230612,185300,2267041710,2210,2210,2210,2210,0
|
|
20230612,185200,2267041710,2210,2210,2210,2210,0
|
|
20230612,185100,2267041710,2210,2210,2210,2210,0
|
|
20230612,185000,2267041710,2210,2210,2210,2210,0
|
|
20230612,184900,2267041710,2210,2210,2210,2210,0
|
|
20230612,184800,2267041710,2210,2210,2210,2210,0
|
|
20230612,184700,2267041710,2210,2210,2210,2210,0
|
|
20230612,184600,2267041710,2210,2210,2210,2210,0
|
|
20230612,184500,2267041710,2210,2210,2210,2210,0
|
|
20230612,184400,2267041710,2210,2210,2210,2210,0
|
|
20230612,184300,2267041710,2210,2210,2210,2210,0
|
|
20230612,184200,2267041710,2210,2210,2210,2210,0
|
|
20230612,184100,2267041710,2210,2210,2210,2210,0
|
|
20230612,184000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,183900,2267041710,2210,2210,2210,2210,0
|
|
20230612,183800,2267041710,2210,2210,2210,2210,0
|
|
20230612,183700,2267041710,2210,2210,2210,2210,0
|
|
20230612,183600,2267041710,2210,2210,2210,2210,0
|
|
20230612,183500,2267041710,2210,2210,2210,2210,0
|
|
20230612,183400,2267041710,2210,2210,2210,2210,0
|
|
20230612,183300,2267041710,2210,2210,2210,2210,0
|
|
20230612,183200,2267041710,2210,2210,2210,2210,0
|
|
20230612,183100,2267041710,2210,2210,2210,2210,0
|
|
20230612,183000,2267041710,2210,2210,2210,2210,0
|
|
20230612,182900,2267041710,2210,2210,2210,2210,0
|
|
20230612,182800,2267041710,2210,2210,2210,2210,0
|
|
20230612,182700,2267041710,2210,2210,2210,2210,0
|
|
20230612,182600,2267041710,2210,2210,2210,2210,0
|
|
20230612,182500,2267041710,2210,2210,2210,2210,0
|
|
20230612,182400,2267041710,2210,2210,2210,2210,0
|
|
20230612,182300,2267041710,2210,2210,2210,2210,0
|
|
20230612,182200,2267041710,2210,2210,2210,2210,0
|
|
20230612,182100,2267041710,2210,2210,2210,2210,0
|
|
20230612,182000,2267041710,2210,2210,2210,2210,0
|
|
20230612,181900,2267041710,2210,2210,2210,2210,0
|
|
20230612,181800,2267041710,2210,2210,2210,2210,0
|
|
20230612,181700,2267041710,2210,2210,2210,2210,0
|
|
20230612,181600,2267041710,2210,2210,2210,2210,0
|
|
20230612,181500,2267041710,2210,2210,2210,2210,0
|
|
20230612,181400,2267041710,2210,2210,2210,2210,0
|
|
20230612,181300,2267041710,2210,2210,2210,2210,0
|
|
20230612,181200,2267041710,2210,2210,2210,2210,0
|
|
20230612,181100,2267041710,2210,2210,2210,2210,0
|
|
20230612,181000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,180900,2267041710,2210,2210,2210,2210,0
|
|
20230612,180800,2267041710,2210,2210,2210,2210,0
|
|
20230612,180700,2267041710,2210,2210,2210,2210,0
|
|
20230612,180600,2267041710,2210,2210,2210,2210,0
|
|
20230612,180500,2267041710,2210,2210,2210,2210,0
|
|
20230612,180400,2267041710,2210,2210,2210,2210,0
|
|
20230612,180300,2267041710,2210,2210,2210,2210,0
|
|
20230612,180200,2267041710,2210,2210,2210,2210,0
|
|
20230612,180100,2267041710,2210,2210,2210,2210,0
|
|
20230612,180000,2267041710,2210,2210,2210,2210,0
|
|
20230612,175900,2267041710,2210,2210,2210,2210,0
|
|
20230612,175800,2267041710,2210,2210,2210,2210,0
|
|
20230612,175700,2267041710,2210,2210,2210,2210,0
|
|
20230612,175600,2267041710,2210,2210,2210,2210,0
|
|
20230612,175500,2267041710,2210,2210,2210,2210,0
|
|
20230612,175400,2267041710,2210,2210,2210,2210,0
|
|
20230612,175300,2267041710,2210,2210,2210,2210,0
|
|
20230612,175200,2267041710,2210,2210,2210,2210,0
|
|
20230612,175100,2267041710,2210,2210,2210,2210,0
|
|
20230612,175000,2267041710,2210,2210,2210,2210,0
|
|
20230612,174900,2267041710,2210,2210,2210,2210,0
|
|
20230612,174800,2267041710,2210,2210,2210,2210,0
|
|
20230612,174700,2267041710,2210,2210,2210,2210,0
|
|
20230612,174600,2267041710,2210,2210,2210,2210,0
|
|
20230612,174500,2267041710,2210,2210,2210,2210,0
|
|
20230612,174400,2267041710,2210,2210,2210,2210,0
|
|
20230612,174300,2267041710,2210,2210,2210,2210,0
|
|
20230612,174200,2267041710,2210,2210,2210,2210,0
|
|
20230612,174100,2267041710,2210,2210,2210,2210,0
|
|
20230612,174000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,173900,2267041710,2210,2210,2210,2210,0
|
|
20230612,173800,2267041710,2210,2210,2210,2210,0
|
|
20230612,173700,2267041710,2210,2210,2210,2210,0
|
|
20230612,173600,2267041710,2210,2210,2210,2210,0
|
|
20230612,173500,2267041710,2210,2210,2210,2210,0
|
|
20230612,173400,2267041710,2210,2210,2210,2210,0
|
|
20230612,173300,2267041710,2210,2210,2210,2210,0
|
|
20230612,173200,2267041710,2210,2210,2210,2210,0
|
|
20230612,173100,2267041710,2210,2210,2210,2210,0
|
|
20230612,173000,2267041710,2210,2210,2210,2210,0
|
|
20230612,172900,2267041710,2210,2210,2210,2210,0
|
|
20230612,172800,2267041710,2210,2210,2210,2210,0
|
|
20230612,172700,2267041710,2210,2210,2210,2210,0
|
|
20230612,172600,2267041710,2210,2210,2210,2210,0
|
|
20230612,172500,2267041710,2210,2210,2210,2210,0
|
|
20230612,172400,2267041710,2210,2210,2210,2210,0
|
|
20230612,172300,2267041710,2210,2210,2210,2210,0
|
|
20230612,172200,2267041710,2210,2210,2210,2210,0
|
|
20230612,172100,2267041710,2210,2210,2210,2210,0
|
|
20230612,172000,2267041710,2210,2210,2210,2210,0
|
|
20230612,171900,2267041710,2210,2210,2210,2210,0
|
|
20230612,171800,2267041710,2210,2210,2210,2210,0
|
|
20230612,171700,2267041710,2210,2210,2210,2210,0
|
|
20230612,171600,2267041710,2210,2210,2210,2210,0
|
|
20230612,171500,2267041710,2210,2210,2210,2210,0
|
|
20230612,171400,2267041710,2210,2210,2210,2210,0
|
|
20230612,171300,2267041710,2210,2210,2210,2210,0
|
|
20230612,171200,2267041710,2210,2210,2210,2210,0
|
|
20230612,171100,2267041710,2210,2210,2210,2210,0
|
|
20230612,171000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,170900,2267041710,2210,2210,2210,2210,0
|
|
20230612,170800,2267041710,2210,2210,2210,2210,0
|
|
20230612,170700,2267041710,2210,2210,2210,2210,0
|
|
20230612,170600,2267041710,2210,2210,2210,2210,0
|
|
20230612,170500,2267041710,2210,2210,2210,2210,0
|
|
20230612,170400,2267041710,2210,2210,2210,2210,0
|
|
20230612,170300,2267041710,2210,2210,2210,2210,0
|
|
20230612,170200,2267041710,2210,2210,2210,2210,0
|
|
20230612,170100,2267041710,2210,2210,2210,2210,0
|
|
20230612,170000,2267041710,2210,2210,2210,2210,0
|
|
20230612,165900,2267041710,2210,2210,2210,2210,0
|
|
20230612,165800,2267041710,2210,2210,2210,2210,0
|
|
20230612,165700,2267041710,2210,2210,2210,2210,0
|
|
20230612,165600,2267041710,2210,2210,2210,2210,0
|
|
20230612,165500,2267041710,2210,2210,2210,2210,0
|
|
20230612,165400,2267041710,2210,2210,2210,2210,0
|
|
20230612,165300,2267041710,2210,2210,2210,2210,0
|
|
20230612,165200,2267041710,2210,2210,2210,2210,0
|
|
20230612,165100,2267041710,2210,2210,2210,2210,0
|
|
20230612,165000,2267041710,2210,2210,2210,2210,0
|
|
20230612,164900,2267041710,2210,2210,2210,2210,0
|
|
20230612,164800,2267041710,2210,2210,2210,2210,0
|
|
20230612,164700,2267041710,2210,2210,2210,2210,0
|
|
20230612,164600,2267041710,2210,2210,2210,2210,0
|
|
20230612,164500,2267041710,2210,2210,2210,2210,0
|
|
20230612,164400,2267041710,2210,2210,2210,2210,0
|
|
20230612,164300,2267041710,2210,2210,2210,2210,0
|
|
20230612,164200,2267041710,2210,2210,2210,2210,0
|
|
20230612,164100,2267041710,2210,2210,2210,2210,0
|
|
20230612,164000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,163900,2267041710,2210,2210,2210,2210,0
|
|
20230612,163800,2267041710,2210,2210,2210,2210,0
|
|
20230612,163700,2267041710,2210,2210,2210,2210,0
|
|
20230612,163600,2267041710,2210,2210,2210,2210,0
|
|
20230612,163500,2267041710,2210,2210,2210,2210,0
|
|
20230612,163400,2267041710,2210,2210,2210,2210,0
|
|
20230612,163300,2267041710,2210,2210,2210,2210,0
|
|
20230612,163200,2267041710,2210,2210,2210,2210,0
|
|
20230612,163100,2267041710,2210,2210,2210,2210,0
|
|
20230612,163000,2267041710,2210,2210,2210,2210,0
|
|
20230612,162900,2267041710,2210,2210,2210,2210,0
|
|
20230612,162800,2267041710,2210,2210,2210,2210,0
|
|
20230612,162700,2267041710,2210,2210,2210,2210,0
|
|
20230612,162600,2267041710,2210,2210,2210,2210,0
|
|
20230612,162500,2267041710,2210,2210,2210,2210,0
|
|
20230612,162400,2267041710,2210,2210,2210,2210,0
|
|
20230612,162300,2267041710,2210,2210,2210,2210,0
|
|
20230612,162200,2267041710,2210,2210,2210,2210,0
|
|
20230612,162100,2267041710,2210,2210,2210,2210,0
|
|
20230612,162000,2267041710,2210,2210,2210,2210,0
|
|
20230612,161900,2267041710,2210,2210,2210,2210,0
|
|
20230612,161800,2267041710,2210,2210,2210,2210,0
|
|
20230612,161700,2267041710,2210,2210,2210,2210,0
|
|
20230612,161600,2267041710,2210,2210,2210,2210,0
|
|
20230612,161500,2267041710,2210,2210,2210,2210,0
|
|
20230612,161400,2267041710,2210,2210,2210,2210,0
|
|
20230612,161300,2267041710,2210,2210,2210,2210,0
|
|
20230612,161200,2267041710,2210,2210,2210,2210,0
|
|
20230612,161100,2267041710,2210,2210,2210,2210,0
|
|
20230612,161000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,160900,2267041710,2210,2210,2210,2210,0
|
|
20230612,160800,2267041710,2210,2210,2210,2210,0
|
|
20230612,160700,2267041710,2210,2210,2210,2210,0
|
|
20230612,160600,2267041710,2210,2210,2210,2210,0
|
|
20230612,160500,2267041710,2210,2210,2210,2210,0
|
|
20230612,160400,2267041710,2210,2210,2210,2210,0
|
|
20230612,160300,2267041710,2210,2210,2210,2210,0
|
|
20230612,160200,2267041710,2210,2210,2210,2210,0
|
|
20230612,160100,2267041710,2210,2210,2210,2210,0
|
|
20230612,160000,2267041710,2210,2210,2210,2210,0
|
|
20230612,155900,2267041710,2210,2210,2210,2210,0
|
|
20230612,155800,2267041710,2210,2210,2210,2210,0
|
|
20230612,155700,2267041710,2210,2210,2210,2210,0
|
|
20230612,155600,2267041710,2210,2210,2210,2210,0
|
|
20230612,155500,2267041710,2210,2210,2210,2210,0
|
|
20230612,155400,2267041710,2210,2210,2210,2210,0
|
|
20230612,155300,2267041710,2210,2210,2210,2210,0
|
|
20230612,155200,2267041710,2210,2210,2210,2210,0
|
|
20230612,155100,2267041710,2210,2210,2210,2210,0
|
|
20230612,155000,2267041710,2210,2210,2210,2210,0
|
|
20230612,154900,2267041710,2210,2210,2210,2210,0
|
|
20230612,154800,2267041710,2210,2210,2210,2210,0
|
|
20230612,154700,2267041710,2210,2210,2210,2210,0
|
|
20230612,154600,2267041710,2210,2210,2210,2210,0
|
|
20230612,154500,2267041710,2210,2210,2210,2210,0
|
|
20230612,154400,2267041710,2210,2210,2210,2210,0
|
|
20230612,154300,2267041710,2210,2210,2210,2210,0
|
|
20230612,154200,2267041710,2210,2210,2210,2210,0
|
|
20230612,154100,2267041710,2210,2210,2210,2210,0
|
|
20230612,154000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,153900,2267041710,2210,2210,2210,2210,0
|
|
20230612,153800,2267041710,2210,2210,2210,2210,0
|
|
20230612,153700,2267041710,2210,2210,2210,2210,0
|
|
20230612,153600,2267041710,2210,2210,2210,2210,0
|
|
20230612,153500,2267041710,2210,2210,2210,2210,0
|
|
20230612,153400,2267041710,2210,2210,2210,2210,0
|
|
20230612,153300,2267041710,2210,2210,2210,2210,0
|
|
20230612,153200,2267041710,2210,2210,2210,2210,0
|
|
20230612,153100,2267041710,2210,2210,2210,2210,0
|
|
20230612,153000,2267041710,2210,2210,2210,2210,20957
|
|
20230612,152900,2220726740,2210,2210,2210,2210,0
|
|
20230612,152800,2220726740,2210,2210,2210,2210,0
|
|
20230612,152700,2220726740,2210,2210,2210,2210,0
|
|
20230612,152600,2220726740,2210,2210,2210,2210,0
|
|
20230612,152500,2220726740,2210,2210,2210,2210,0
|
|
20230612,152400,2220726740,2210,2210,2210,2210,0
|
|
20230612,152300,2220726740,2210,2210,2210,2210,0
|
|
20230612,152200,2220726740,2210,2210,2210,2210,0
|
|
20230612,152100,2220726740,2210,2210,2210,2210,0
|
|
20230612,152000,2220726740,2210,2210,2210,2210,0
|
|
20230612,151900,2220726740,2210,2205,2210,2200,6309
|
|
20230612,151800,2206808050,2205,2200,2205,2200,6377
|
|
20230612,151700,2192778615,2200,2205,2205,2200,1194
|
|
20230612,151600,2190147285,2205,2205,2205,2205,4231
|
|
20230612,151500,2180817930,2205,2205,2205,2205,141
|
|
20230612,151400,2180507025,2205,2200,2205,2195,1306
|
|
20230612,151300,2177637900,2200,2200,2205,2200,4916
|
|
20230612,151200,2166822660,2205,2205,2205,2205,7130
|
|
20230612,151100,2151101010,2205,2215,2215,2205,283
|
|
20230612,151000,2150476670,2215,2215,2215,2210,4784
|
|
20230612,150900,2139903830,2220,2220,2220,2220,105
|
|
20230612,150800,2139670730,2220,2220,2220,2215,1234
|
|
20230612,150700,2136936250,2220,2215,2220,2215,4638
|
|
20230612,150600,2126640570,2215,2210,2215,2210,3135
|
|
20230612,150500,2119697245,2210,2210,2210,2210,320
|
|
20230612,150400,2118990045,2210,2210,2210,2210,660
|
|
20230612,150300,2117531445,2215,2205,2215,2205,6432
|
|
20230612,150200,2103317220,2210,2205,2210,2200,1479
|
|
20230612,150100,2100055210,2205,2205,2205,2200,764
|
|
20230612,150000,2098373090,2205,2205,2205,2205,1867
|
|
20230612,145900,2094256355,2200,2200,2200,2200,1360
|
|
20230612,145800,2091264355,2200,2200,2200,2200,52
|
|
20230612,145700,2091149955,2205,2195,2205,2195,52
|
|
20230612,145600,2091035305,2205,2200,2205,2200,2805
|
|
20230612,145500,2084859720,2200,2195,2200,2195,7461
|
|
20230612,145400,2068446460,2195,2200,2200,2195,1338
|
|
20230612,145300,2065505360,2200,2200,2205,2200,1250
|
|
20230612,145200,2062755310,2205,2205,2205,2205,1
|
|
20230612,145100,2062753105,2205,2210,2210,2205,662
|
|
20230612,145000,2061293380,2210,2205,2210,2195,1738
|
|
20230612,144900,2057472170,2205,2205,2205,2205,202
|
|
20230612,144800,2057026760,2205,2205,2205,2205,0
|
|
20230612,144700,2057026760,2205,2205,2205,2205,0
|
|
20230612,144600,2057026760,2205,2205,2205,2205,327
|
|
20230612,144500,2056305725,2210,2205,2210,2205,501
|
|
20230612,144400,2055201015,2195,2205,2205,2195,4280
|
|
20230612,144300,2045785675,2205,2210,2210,2205,563
|
|
20230612,144200,2044544250,2205,2200,2205,2200,3024
|
|
20230612,144100,2037877150,2205,2200,2205,2200,3401
|
|
20230612,144000,2030394940,2200,2205,2205,2200,2614
|
|
20230612,143900,2024644130,2200,2200,2200,2200,1571
|
|
20230612,143800,2021187930,2200,2200,2205,2200,4208
|
|
20230612,143700,2011930280,2195,2200,2200,2195,104
|
|
20230612,143600,2011701500,2200,2195,2200,2195,3092
|
|
20230612,143500,2004914375,2200,2200,2205,2195,2559
|
|
20230612,143400,1999284575,2200,2200,2200,2200,5363
|
|
20230612,143300,1987485975,2195,2200,2200,2195,245
|
|
20230612,143200,1986946980,2200,2195,2200,2195,6009
|
|
20230612,143100,1973757220,2195,2195,2200,2195,16865
|
|
20230612,143000,1936730455,2190,2195,2200,2190,10385
|
|
20230612,142900,1913931665,2195,2200,2205,2195,5314
|
|
20230612,142800,1902240820,2200,2200,2200,2200,2890
|
|
20230612,142700,1895882820,2200,2195,2200,2195,7036
|
|
20230612,142600,1880438400,2200,2195,2200,2195,5158
|
|
20230612,142500,1869113995,2200,2195,2205,2195,2737
|
|
20230612,142400,1863093610,2200,2205,2205,2200,19028
|
|
20230612,142300,1821224970,2205,2205,2205,2200,4860
|
|
20230612,142200,1810515420,2205,2210,2210,2205,260
|
|
20230612,142100,1809941870,2210,2210,2210,2200,15933
|
|
20230612,142000,1774859120,2210,2210,2210,2210,2130
|
|
20230612,141900,1770151820,2210,2215,2215,2210,2733
|
|
20230612,141800,1764111325,2215,2215,2215,2215,1130
|
|
20230612,141700,1761608375,2215,2215,2215,2210,477
|
|
20230612,141600,1760554175,2215,2215,2215,2215,1
|
|
20230612,141500,1760551960,2215,2210,2215,2210,20
|
|
20230612,141400,1760507710,2220,2210,2220,2210,3928
|
|
20230612,141300,1751808830,2205,2205,2210,2205,6025
|
|
20230612,141200,1738522030,2205,2210,2210,2205,3019
|
|
20230612,141100,1731855380,2225,2220,2225,2210,5042
|
|
20230612,141000,1720701425,2225,2230,2230,2225,6
|
|
20230612,140900,1720688070,2230,2220,2230,2220,1201
|
|
20230612,140800,1718019840,2220,2230,2230,2220,130
|
|
20230612,140700,1717731090,2230,2225,2230,2225,243
|
|
20230612,140600,1717190405,2225,2215,2230,2215,2800
|
|
20230612,140500,1710984435,2215,2210,2215,2210,1120
|
|
20230612,140400,1708503840,2215,2215,2215,2215,241
|
|
20230612,140300,1707970025,2215,2215,2215,2215,19
|
|
20230612,140200,1707927940,2215,2210,2215,2210,929
|
|
20230612,140100,1705874845,2205,2205,2210,2205,8379
|
|
20230612,140000,1687394150,2205,2215,2215,2205,10078
|
|
20230612,135900,1665133900,2215,2215,2220,2215,1672
|
|
20230612,135800,1661430415,2215,2210,2215,2210,1088
|
|
20230612,135700,1659022145,2215,2215,2215,2215,0
|
|
20230612,135600,1659022145,2215,2210,2215,2210,408
|
|
20230612,135500,1658120425,2210,2215,2215,2205,14193
|
|
20230612,135400,1626766535,2210,2210,2210,2210,0
|
|
20230612,135300,1626766535,2210,2215,2215,2210,3352
|
|
20230612,135200,1619353200,2210,2225,2225,2210,4090
|
|
20230612,135100,1610288890,2225,2215,2225,2215,108
|
|
20230612,135000,1610049650,2215,2220,2225,2210,17444
|
|
20230612,134900,1571392070,2225,2230,2230,2225,1342
|
|
20230612,134800,1568406090,2225,2230,2230,2225,2025
|
|
20230612,134700,1563895465,2230,2225,2235,2225,11
|
|
20230612,134600,1563870915,2225,2225,2225,2225,0
|
|
20230612,134500,1563870915,2225,2225,2225,2225,239
|
|
20230612,134400,1563339140,2225,2225,2225,2225,8
|
|
20230612,134300,1563321340,2225,2235,2235,2225,387
|
|
20230612,134200,1562456495,2220,2230,2230,2220,10435
|
|
20230612,134100,1539277345,2230,2230,2230,2225,4741
|
|
20230612,134000,1528727595,2235,2235,2235,2235,0
|
|
20230612,133900,1528727595,2235,2235,2235,2235,8
|
|
20230612,133800,1528709715,2235,2230,2235,2225,109
|
|
20230612,133700,1528466670,2230,2230,2230,2230,1616
|
|
20230612,133600,1524862990,2230,2230,2230,2230,34
|
|
20230612,133500,1524787170,2235,2230,2235,2230,3621
|
|
20230612,133400,1516712320,2235,2235,2235,2235,3
|
|
20230612,133300,1516705615,2240,2240,2240,2240,648
|
|
20230612,133200,1515254095,2240,2235,2240,2235,7022
|
|
20230612,133100,1499557690,2230,2230,2230,2230,1050
|
|
20230612,133000,1497216190,2230,2235,2235,2230,9357
|
|
20230612,132900,1476323450,2235,2240,2240,2235,1004
|
|
20230612,132800,1474079490,2235,2235,2235,2235,1010
|
|
20230612,132700,1471822140,2235,2240,2240,2235,2003
|
|
20230612,132600,1467345420,2240,2240,2240,2240,2
|
|
20230612,132500,1467340940,2240,2240,2240,2240,102
|
|
20230612,132400,1467112460,2235,2235,2235,2235,0
|
|
20230612,132300,1467112460,2235,2240,2240,2235,7002
|
|
20230612,132200,1451462985,2240,2240,2240,2240,3507
|
|
20230612,132100,1443607305,2240,2240,2240,2240,94
|
|
20230612,132000,1443396745,2240,2240,2240,2240,2678
|
|
20230612,131900,1437398025,2245,2245,2245,2245,1
|
|
20230612,131800,1437395780,2235,2235,2235,2235,500
|
|
20230612,131700,1436278280,2235,2235,2235,2235,290
|
|
20230612,131600,1435630130,2235,2240,2240,2235,3658
|
|
20230612,131500,1427452000,2235,2235,2235,2235,2
|
|
20230612,131400,1427447530,2240,2240,2240,2240,0
|
|
20230612,131300,1427447530,2240,2235,2240,2235,12
|
|
20230612,131200,1427420660,2240,2240,2240,2240,406
|
|
20230612,131100,1426511220,2240,2240,2240,2240,0
|
|
20230612,131000,1426511220,2240,2240,2240,2240,1
|
|
20230612,130900,1426508980,2235,2240,2240,2235,350
|
|
20230612,130800,1425726570,2245,2250,2250,2245,2898
|
|
20230612,130700,1419220115,2250,2245,2250,2245,1618
|
|
20230612,130600,1415584640,2250,2250,2250,2250,10
|
|
20230612,130500,1415562140,2250,2250,2250,2250,1216
|
|
20230612,130400,1412826140,2260,2260,2260,2260,1
|
|
20230612,130300,1412823880,2260,2245,2260,2245,6
|
|
20230612,130200,1412810395,2245,2250,2250,2245,1957
|
|
20230612,130100,1408414425,2260,2260,2260,2260,0
|
|
20230612,130000,1408414425,2260,2260,2260,2260,50
|
|
20230612,125900,1408301425,2260,2260,2260,2260,2
|
|
20230612,125800,1408296905,2260,2260,2260,2260,0
|
|
20230612,125700,1408296905,2260,2260,2260,2260,4
|
|
20230612,125600,1408287865,2265,2265,2270,2260,1581
|
|
20230612,125500,1404706360,2270,2245,2270,2245,8664
|
|
20230612,125400,1385058555,2260,2260,2260,2245,1683
|
|
20230612,125300,1381260910,2260,2250,2260,2250,10034
|
|
20230612,125200,1358605010,2240,2240,2240,2240,0
|
|
20230612,125100,1358605010,2240,2235,2240,2235,5086
|
|
20230612,125000,1347227555,2240,2235,2240,2235,82
|
|
20230612,124900,1347044035,2235,2235,2235,2235,500
|
|
20230612,124800,1345926535,2235,2235,2235,2235,1
|
|
20230612,124700,1345924300,2235,2235,2235,2235,1000
|
|
20230612,124600,1343689300,2235,2240,2240,2235,15
|
|
20230612,124500,1343655710,2240,2240,2240,2235,1769
|
|
20230612,124400,1339700370,2240,2240,2240,2240,2630
|
|
20230612,124300,1333809170,2240,2235,2240,2235,802
|
|
20230612,124200,1332016695,2240,2235,2240,2235,448
|
|
20230612,124100,1331013185,2240,2240,2240,2240,110
|
|
20230612,124000,1330766785,2240,2240,2240,2230,1332
|
|
20230612,123900,1327785405,2230,2235,2235,2230,5
|
|
20230612,123800,1327774235,2240,2235,2240,2235,410
|
|
20230612,123700,1326857835,2235,2235,2235,2235,596
|
|
20230612,123600,1325525775,2230,2235,2235,2230,1293
|
|
20230612,123500,1322640170,2235,2235,2235,2235,1051
|
|
20230612,123400,1320291185,2235,2235,2235,2235,0
|
|
20230612,123300,1320291185,2235,2235,2235,2235,180
|
|
20230612,123200,1319888885,2235,2235,2235,2235,20
|
|
20230612,123100,1319844185,2230,2245,2245,2230,9910
|
|
20230612,123000,1297650250,2245,2240,2245,2240,2817
|
|
20230612,122900,1291336325,2240,2240,2240,2240,4741
|
|
20230612,122800,1280716485,2245,2245,2245,2245,0
|
|
20230612,122700,1280716485,2245,2245,2245,2245,101
|
|
20230612,122600,1280489740,2245,2245,2245,2245,8
|
|
20230612,122500,1280471780,2245,2245,2245,2245,16
|
|
20230612,122400,1280435860,2245,2245,2245,2245,0
|
|
20230612,122300,1280435860,2245,2240,2245,2240,1244
|
|
20230612,122200,1277643085,2245,2245,2245,2245,801
|
|
20230612,122100,1275844840,2245,2240,2245,2240,147
|
|
20230612,122000,1275515550,2245,2245,2245,2240,6
|
|
20230612,121900,1275502085,2240,2240,2240,2240,854
|
|
20230612,121800,1273589125,2240,2240,2240,2240,449
|
|
20230612,121700,1272583365,2240,2240,2240,2240,753
|
|
20230612,121600,1270896645,2240,2240,2240,2235,1011
|
|
20230612,121500,1268637005,2240,2240,2240,2240,505
|
|
20230612,121400,1267505805,2230,2230,2240,2225,422
|
|
20230612,121300,1266565935,2230,2235,2235,2230,1377
|
|
20230612,121200,1263492725,2235,2240,2240,2235,4
|
|
20230612,121100,1263483780,2235,2240,2240,2235,5
|
|
20230612,121000,1263472595,2230,2240,2240,2230,576
|
|
20230612,120900,1262183055,2240,2230,2240,2230,603
|
|
20230612,120800,1260835845,2240,2235,2240,2235,488
|
|
20230612,120700,1259745155,2235,2230,2235,2230,603
|
|
20230612,120600,1258400460,2230,2240,2245,2220,14890
|
|
20230612,120500,1225249865,2240,2235,2240,2230,5002
|
|
20230612,120400,1214094910,2240,2235,2240,2235,853
|
|
20230612,120300,1212188445,2235,2250,2250,2235,4073
|
|
20230612,120200,1203083185,2250,2245,2250,2245,1699
|
|
20230612,120100,1199268905,2245,2245,2245,2245,13
|
|
20230612,120000,1199239720,2245,2245,2245,2240,40
|
|
20230612,115900,1199150105,2245,2245,2245,2245,456
|
|
20230612,115800,1198126385,2245,2245,2245,2245,33
|
|
20230612,115700,1198052300,2240,2245,2245,2240,6
|
|
20230612,115600,1198038835,2245,2245,2245,2245,4
|
|
20230612,115500,1198029855,2240,2240,2240,2235,111
|
|
20230612,115400,1197781565,2240,2235,2240,2235,173
|
|
20230612,115300,1197394885,2235,2235,2235,2235,717
|
|
20230612,115200,1195792390,2235,2235,2235,2235,320
|
|
20230612,115100,1195077190,2240,2240,2240,2240,4
|
|
20230612,115000,1195068230,2240,2240,2240,2240,91
|
|
20230612,114900,1194864390,2240,2240,2240,2240,1052
|
|
20230612,114800,1192507910,2235,2240,2240,2235,502
|
|
20230612,114700,1191383435,2240,2240,2240,2230,20670
|
|
20230612,114600,1145243250,2235,2240,2240,2235,12894
|
|
20230612,114500,1116413900,2240,2245,2245,2240,15333
|
|
20230612,114400,1082051315,2250,2250,2250,2250,123
|
|
20230612,114300,1081774565,2245,2245,2250,2245,320
|
|
20230612,114200,1081055915,2250,2250,2250,2245,113
|
|
20230612,114100,1080801805,2245,2255,2255,2245,2634
|
|
20230612,114000,1074882445,2255,2255,2255,2255,307
|
|
20230612,113900,1074190160,2255,2255,2255,2250,24
|
|
20230612,113800,1074136100,2255,2255,2255,2250,267
|
|
20230612,113700,1073534775,2255,2255,2255,2245,3102
|
|
20230612,113600,1066556270,2255,2250,2255,2250,98
|
|
20230612,113500,1066335640,2250,2250,2255,2250,570
|
|
20230612,113400,1065053090,2250,2250,2255,2250,37
|
|
20230612,113300,1064969805,2250,2255,2255,2250,177
|
|
20230612,113200,1064571015,2250,2255,2255,2250,614
|
|
20230612,113100,1063189505,2255,2250,2255,2250,1001
|
|
20230612,113000,1060937250,2260,2260,2260,2260,0
|
|
20230612,112900,1060937250,2260,2255,2260,2255,10
|
|
20230612,112800,1060914695,2250,2250,2260,2250,1541
|
|
20230612,112700,1057447355,2260,2255,2260,2255,402
|
|
20230612,112600,1056540835,2260,2260,2260,2255,45
|
|
20230612,112500,1056439185,2260,2255,2260,2255,8
|
|
20230612,112400,1056421140,2260,2260,2260,2260,1
|
|
20230612,112300,1056418880,2255,2255,2260,2255,184
|
|
20230612,112200,1056003955,2260,2260,2260,2255,455
|
|
20230612,112100,1054977355,2260,2260,2260,2260,181
|
|
20230612,112000,1054568295,2255,2255,2255,2255,60
|
|
20230612,111900,1054432995,2255,2245,2260,2245,48
|
|
20230612,111800,1054324755,2245,2260,2260,2245,269
|
|
20230612,111700,1053717670,2260,2250,2260,2250,2796
|
|
20230612,111600,1047426650,2255,2255,2260,2255,1134
|
|
20230612,111500,1044869470,2260,2260,2260,2260,100
|
|
20230612,111400,1044643470,2260,2255,2260,2255,51
|
|
20230612,111300,1044528460,2260,2260,2260,2250,1079
|
|
20230612,111200,1042100305,2260,2245,2260,2245,3319
|
|
20230612,111100,1034632670,2245,2250,2250,2245,2458
|
|
20230612,111000,1029105085,2250,2250,2250,2250,2838
|
|
20230612,110900,1022719585,2260,2260,2260,2255,287
|
|
20230612,110800,1022072380,2255,2250,2260,2250,23
|
|
20230612,110700,1022020540,2260,2260,2260,2260,0
|
|
20230612,110600,1022020540,2260,2260,2260,2260,0
|
|
20230612,110500,1022020540,2260,2260,2260,2260,12
|
|
20230612,110400,1021993420,2250,2250,2250,2250,1
|
|
20230612,110300,1021991170,2250,2255,2260,2250,162
|
|
20230612,110200,1021626395,2255,2245,2255,2245,1005
|
|
20230612,110100,1019369820,2245,2245,2245,2245,1528
|
|
20230612,110000,1015939460,2265,2265,2265,2265,2
|
|
20230612,105900,1015934930,2265,2260,2265,2250,10922
|
|
20230612,105800,991340615,2265,2255,2265,2255,471
|
|
20230612,105700,990277495,2255,2260,2260,2255,5135
|
|
20230612,105600,978689640,2260,2265,2265,2260,2206
|
|
20230612,105500,973694575,2270,2270,2270,2270,0
|
|
20230612,105400,973694575,2270,2270,2270,2270,2
|
|
20230612,105300,973690035,2270,2270,2270,2270,0
|
|
20230612,105200,973690035,2270,2270,2270,2270,10
|
|
20230612,105100,973667335,2270,2270,2270,2270,395
|
|
20230612,105000,972770685,2270,2270,2270,2265,1159
|
|
20230612,104900,970140050,2270,2270,2270,2270,5
|
|
20230612,104800,970128700,2270,2265,2270,2265,500
|
|
20230612,104700,968993705,2270,2275,2275,2270,1931
|
|
20230612,104600,964609130,2275,2265,2275,2265,1127
|
|
20230612,104500,962052040,2270,2270,2275,2270,2218
|
|
20230612,104400,957014970,2275,2270,2275,2270,475
|
|
20230612,104300,955936710,2265,2265,2265,2265,3280
|
|
20230612,104200,948507510,2270,2270,2270,2270,0
|
|
20230612,104100,948507510,2270,2270,2270,2270,506
|
|
20230612,104000,947358890,2270,2270,2270,2265,264
|
|
20230612,103900,946760915,2270,2270,2270,2265,1290
|
|
20230612,103800,943835530,2265,2265,2265,2265,764
|
|
20230612,103700,942105070,2260,2260,2265,2260,1320
|
|
20230612,103600,939118860,2260,2260,2260,2260,500
|
|
20230612,103500,937988860,2260,2260,2260,2260,200
|
|
20230612,103400,937536860,2260,2260,2260,2260,1
|
|
20230612,103300,937534600,2260,2260,2260,2260,15
|
|
20230612,103200,937500700,2260,2255,2260,2255,2
|
|
20230612,103100,937496185,2260,2255,2260,2255,2
|
|
20230612,103000,937491670,2260,2260,2260,2255,2019
|
|
20230612,102900,932928785,2255,2250,2260,2250,14
|
|
20230612,102800,932897215,2260,2260,2260,2250,332
|
|
20230612,102700,932149945,2260,2260,2260,2260,8
|
|
20230612,102600,932131865,2260,2260,2260,2260,44
|
|
20230612,102500,932032425,2265,2255,2265,2250,3453
|
|
20230612,102400,924262560,2255,2255,2255,2250,513
|
|
20230612,102300,923105750,2260,2265,2265,2260,1101
|
|
20230612,102200,920617485,2265,2260,2265,2260,885
|
|
20230612,102100,918617380,2260,2260,2260,2250,813
|
|
20230612,102000,916782500,2260,2245,2260,2240,2686
|
|
20230612,101900,910741380,2245,2245,2245,2245,1006
|
|
20230612,101800,908482910,2240,2250,2260,2235,12392
|
|
20230612,101700,880744700,2260,2250,2260,2250,119
|
|
20230612,101600,880475780,2250,2250,2260,2250,1253
|
|
20230612,101500,877651375,2250,2240,2250,2240,282
|
|
20230612,101400,877017325,2245,2245,2250,2230,12780
|
|
20230612,101300,848426080,2240,2240,2250,2240,2736
|
|
20230612,101200,842290820,2240,2255,2255,2240,16492
|
|
20230612,101100,805168480,2260,2255,2260,2255,464
|
|
20230612,101000,804121660,2260,2255,2260,2255,506
|
|
20230612,100900,802980600,2260,2260,2260,2260,16
|
|
20230612,100800,802944440,2255,2255,2255,2255,402
|
|
20230612,100700,802037930,2255,2255,2260,2255,8553
|
|
20230612,100600,782739580,2255,2265,2265,2255,1897
|
|
20230612,100500,778452895,2265,2260,2265,2260,1405
|
|
20230612,100400,775277575,2265,2265,2265,2265,70
|
|
20230612,100300,775119025,2260,2265,2265,2260,465
|
|
20230612,100200,774068110,2260,2265,2265,2260,6898
|
|
20230612,100100,758478615,2265,2260,2265,2260,272
|
|
20230612,100000,757862635,2270,2265,2270,2260,1416
|
|
20230612,095900,754654300,2260,2260,2265,2260,3951
|
|
20230612,095800,745724540,2270,2260,2270,2260,1449
|
|
20230612,095700,742446630,2265,2270,2270,2265,225
|
|
20230612,095600,741936900,2265,2265,2270,2265,2573
|
|
20230612,095500,736108805,2265,2270,2270,2265,511
|
|
20230612,095400,734950740,2270,2275,2275,2270,4845
|
|
20230612,095300,723949600,2270,2275,2275,2270,1267
|
|
20230612,095200,721067290,2275,2270,2275,2270,2673
|
|
20230612,095100,714994070,2275,2275,2275,2270,12
|
|
20230612,095000,714966775,2275,2285,2285,2275,528
|
|
20230612,094900,713765440,2290,2270,2290,2270,4990
|
|
20230612,094800,702385105,2270,2270,2275,2270,612
|
|
20230612,094700,700995550,2270,2270,2275,2270,2676
|
|
20230612,094600,694921005,2270,2270,2270,2270,50
|
|
20230612,094500,694807505,2275,2280,2280,2275,822
|
|
20230612,094400,692937450,2275,2285,2285,2275,1666
|
|
20230612,094300,689143700,2285,2275,2285,2275,3369
|
|
20230612,094200,681479215,2285,2285,2285,2275,7631
|
|
20230612,094100,664076645,2285,2285,2285,2285,60
|
|
20230612,094000,663939545,2290,2285,2290,2285,1070
|
|
20230612,093900,661494555,2290,2290,2290,2285,7722
|
|
20230612,093800,643849195,2290,2290,2290,2285,2141
|
|
20230612,093700,638948470,2290,2285,2295,2285,7352
|
|
20230612,093600,622112390,2290,2290,2290,2285,382
|
|
20230612,093500,621239195,2290,2290,2295,2290,5790
|
|
20230612,093400,607980090,2290,2290,2295,2290,1806
|
|
20230612,093300,603837305,2290,2285,2290,2285,3988
|
|
20230612,093200,594704960,2290,2290,2290,2290,30
|
|
20230612,093100,594636260,2285,2290,2295,2285,3824
|
|
20230612,093000,585889540,2285,2290,2300,2285,13317
|
|
20230612,092900,555370880,2295,2305,2305,2295,7742
|
|
20230612,092800,537581405,2295,2280,2310,2280,41889
|
|
20230612,092700,441297360,2285,2275,2285,2275,16352
|
|
20230612,092600,404003750,2280,2275,2280,2270,867
|
|
20230612,092500,402031065,2275,2275,2280,2275,1465
|
|
20230612,092400,398693180,2280,2275,2280,2270,6603
|
|
20230612,092300,383669975,2275,2265,2275,2265,2339
|
|
20230612,092200,378359965,2270,2265,2275,2265,1004
|
|
20230612,092100,376079000,2275,2275,2275,2270,3336
|
|
20230612,092000,368495855,2275,2275,2275,2270,2485
|
|
20230612,091900,362845075,2275,2275,2280,2270,2759
|
|
20230612,091800,356568555,2270,2270,2275,2265,1722
|
|
20230612,091700,352659200,2270,2265,2270,2265,348
|
|
20230612,091600,351870975,2265,2260,2265,2260,762
|
|
20230612,091500,350148560,2255,2255,2255,2250,4143
|
|
20230612,091400,340809885,2255,2260,2265,2250,925
|
|
20230612,091300,338725115,2260,2255,2260,2250,3632
|
|
20230612,091200,330536300,2260,2255,2265,2255,4226
|
|
20230612,091100,320986020,2260,2260,2260,2255,1571
|
|
20230612,091000,317440895,2260,2265,2265,2255,2093
|
|
20230612,090900,312718910,2265,2260,2265,2245,1872
|
|
20230612,090800,308484815,2260,2265,2265,2240,8718
|
|
20230612,090700,288814215,2265,2265,2265,2260,2664
|
|
20230612,090600,282780405,2265,2270,2280,2265,6109
|
|
20230612,090500,268915620,2270,2280,2280,2260,13562
|
|
20230612,090400,238171900,2280,2235,2280,2235,42479
|
|
20230612,090300,142309910,2220,2240,2240,2220,9521
|
|
20230612,090200,121147135,2240,2235,2240,2225,6158
|
|
20230612,090100,107395985,2235,2235,2245,2230,6981
|
|
20230612,090000,91781575,2240,2250,2255,2240,40280
|