665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,200100,1756388640,2190,2190,2190,2190,0
|
|
20230615,200000,1756388640,2190,2190,2190,2190,0
|
|
20230615,195900,1756388640,2190,2190,2190,2190,0
|
|
20230615,195800,1756388640,2190,2190,2190,2190,0
|
|
20230615,195700,1756388640,2190,2190,2190,2190,0
|
|
20230615,195600,1756388640,2190,2190,2190,2190,0
|
|
20230615,195500,1756388640,2190,2190,2190,2190,0
|
|
20230615,195400,1756388640,2190,2190,2190,2190,0
|
|
20230615,195300,1756388640,2190,2190,2190,2190,0
|
|
20230615,195200,1756388640,2190,2190,2190,2190,0
|
|
20230615,195100,1756388640,2190,2190,2190,2190,0
|
|
20230615,195000,1756388640,2190,2190,2190,2190,0
|
|
20230615,194900,1756388640,2190,2190,2190,2190,0
|
|
20230615,194800,1756388640,2190,2190,2190,2190,0
|
|
20230615,194700,1756388640,2190,2190,2190,2190,0
|
|
20230615,194600,1756388640,2190,2190,2190,2190,0
|
|
20230615,194500,1756388640,2190,2190,2190,2190,0
|
|
20230615,194400,1756388640,2190,2190,2190,2190,0
|
|
20230615,194300,1756388640,2190,2190,2190,2190,0
|
|
20230615,194200,1756388640,2190,2190,2190,2190,0
|
|
20230615,194100,1756388640,2190,2190,2190,2190,0
|
|
20230615,194000,1756388640,2190,2190,2190,2190,0
|
|
20230615,193900,1756388640,2190,2190,2190,2190,0
|
|
20230615,193800,1756388640,2190,2190,2190,2190,0
|
|
20230615,193700,1756388640,2190,2190,2190,2190,0
|
|
20230615,193600,1756388640,2190,2190,2190,2190,0
|
|
20230615,193500,1756388640,2190,2190,2190,2190,0
|
|
20230615,193400,1756388640,2190,2190,2190,2190,0
|
|
20230615,193300,1756388640,2190,2190,2190,2190,0
|
|
20230615,193200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,193100,1756388640,2190,2190,2190,2190,0
|
|
20230615,193000,1756388640,2190,2190,2190,2190,0
|
|
20230615,192900,1756388640,2190,2190,2190,2190,0
|
|
20230615,192800,1756388640,2190,2190,2190,2190,0
|
|
20230615,192700,1756388640,2190,2190,2190,2190,0
|
|
20230615,192600,1756388640,2190,2190,2190,2190,0
|
|
20230615,192500,1756388640,2190,2190,2190,2190,0
|
|
20230615,192400,1756388640,2190,2190,2190,2190,0
|
|
20230615,192300,1756388640,2190,2190,2190,2190,0
|
|
20230615,192200,1756388640,2190,2190,2190,2190,0
|
|
20230615,192100,1756388640,2190,2190,2190,2190,0
|
|
20230615,192000,1756388640,2190,2190,2190,2190,0
|
|
20230615,191900,1756388640,2190,2190,2190,2190,0
|
|
20230615,191800,1756388640,2190,2190,2190,2190,0
|
|
20230615,191700,1756388640,2190,2190,2190,2190,0
|
|
20230615,191600,1756388640,2190,2190,2190,2190,0
|
|
20230615,191500,1756388640,2190,2190,2190,2190,0
|
|
20230615,191400,1756388640,2190,2190,2190,2190,0
|
|
20230615,191300,1756388640,2190,2190,2190,2190,0
|
|
20230615,191200,1756388640,2190,2190,2190,2190,0
|
|
20230615,191100,1756388640,2190,2190,2190,2190,0
|
|
20230615,191000,1756388640,2190,2190,2190,2190,0
|
|
20230615,190900,1756388640,2190,2190,2190,2190,0
|
|
20230615,190800,1756388640,2190,2190,2190,2190,0
|
|
20230615,190700,1756388640,2190,2190,2190,2190,0
|
|
20230615,190600,1756388640,2190,2190,2190,2190,0
|
|
20230615,190500,1756388640,2190,2190,2190,2190,0
|
|
20230615,190400,1756388640,2190,2190,2190,2190,0
|
|
20230615,190300,1756388640,2190,2190,2190,2190,0
|
|
20230615,190200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,190100,1756388640,2190,2190,2190,2190,0
|
|
20230615,190000,1756388640,2190,2190,2190,2190,0
|
|
20230615,185900,1756388640,2190,2190,2190,2190,0
|
|
20230615,185800,1756388640,2190,2190,2190,2190,0
|
|
20230615,185700,1756388640,2190,2190,2190,2190,0
|
|
20230615,185600,1756388640,2190,2190,2190,2190,0
|
|
20230615,185500,1756388640,2190,2190,2190,2190,0
|
|
20230615,185400,1756388640,2190,2190,2190,2190,0
|
|
20230615,185300,1756388640,2190,2190,2190,2190,0
|
|
20230615,185200,1756388640,2190,2190,2190,2190,0
|
|
20230615,185100,1756388640,2190,2190,2190,2190,0
|
|
20230615,185000,1756388640,2190,2190,2190,2190,0
|
|
20230615,184900,1756388640,2190,2190,2190,2190,0
|
|
20230615,184800,1756388640,2190,2190,2190,2190,0
|
|
20230615,184700,1756388640,2190,2190,2190,2190,0
|
|
20230615,184600,1756388640,2190,2190,2190,2190,0
|
|
20230615,184500,1756388640,2190,2190,2190,2190,0
|
|
20230615,184400,1756388640,2190,2190,2190,2190,0
|
|
20230615,184300,1756388640,2190,2190,2190,2190,0
|
|
20230615,184200,1756388640,2190,2190,2190,2190,0
|
|
20230615,184100,1756388640,2190,2190,2190,2190,0
|
|
20230615,184000,1756388640,2190,2190,2190,2190,0
|
|
20230615,183900,1756388640,2190,2190,2190,2190,0
|
|
20230615,183800,1756388640,2190,2190,2190,2190,0
|
|
20230615,183700,1756388640,2190,2190,2190,2190,0
|
|
20230615,183600,1756388640,2190,2190,2190,2190,0
|
|
20230615,183500,1756388640,2190,2190,2190,2190,0
|
|
20230615,183400,1756388640,2190,2190,2190,2190,0
|
|
20230615,183300,1756388640,2190,2190,2190,2190,0
|
|
20230615,183200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,183100,1756388640,2190,2190,2190,2190,0
|
|
20230615,183000,1756388640,2190,2190,2190,2190,0
|
|
20230615,182900,1756388640,2190,2190,2190,2190,0
|
|
20230615,182800,1756388640,2190,2190,2190,2190,0
|
|
20230615,182700,1756388640,2190,2190,2190,2190,0
|
|
20230615,182600,1756388640,2190,2190,2190,2190,0
|
|
20230615,182500,1756388640,2190,2190,2190,2190,0
|
|
20230615,182400,1756388640,2190,2190,2190,2190,0
|
|
20230615,182300,1756388640,2190,2190,2190,2190,0
|
|
20230615,182200,1756388640,2190,2190,2190,2190,0
|
|
20230615,182100,1756388640,2190,2190,2190,2190,0
|
|
20230615,182000,1756388640,2190,2190,2190,2190,0
|
|
20230615,181900,1756388640,2190,2190,2190,2190,0
|
|
20230615,181800,1756388640,2190,2190,2190,2190,0
|
|
20230615,181700,1756388640,2190,2190,2190,2190,0
|
|
20230615,181600,1756388640,2190,2190,2190,2190,0
|
|
20230615,181500,1756388640,2190,2190,2190,2190,0
|
|
20230615,181400,1756388640,2190,2190,2190,2190,0
|
|
20230615,181300,1756388640,2190,2190,2190,2190,0
|
|
20230615,181200,1756388640,2190,2190,2190,2190,0
|
|
20230615,181100,1756388640,2190,2190,2190,2190,0
|
|
20230615,181000,1756388640,2190,2190,2190,2190,0
|
|
20230615,180900,1756388640,2190,2190,2190,2190,0
|
|
20230615,180800,1756388640,2190,2190,2190,2190,0
|
|
20230615,180700,1756388640,2190,2190,2190,2190,0
|
|
20230615,180600,1756388640,2190,2190,2190,2190,0
|
|
20230615,180500,1756388640,2190,2190,2190,2190,0
|
|
20230615,180400,1756388640,2190,2190,2190,2190,0
|
|
20230615,180300,1756388640,2190,2190,2190,2190,0
|
|
20230615,180200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,180100,1756388640,2190,2190,2190,2190,0
|
|
20230615,180000,1756388640,2190,2190,2190,2190,0
|
|
20230615,175900,1756388640,2190,2190,2190,2190,0
|
|
20230615,175800,1756388640,2190,2190,2190,2190,0
|
|
20230615,175700,1756388640,2190,2190,2190,2190,0
|
|
20230615,175600,1756388640,2190,2190,2190,2190,0
|
|
20230615,175500,1756388640,2190,2190,2190,2190,0
|
|
20230615,175400,1756388640,2190,2190,2190,2190,0
|
|
20230615,175300,1756388640,2190,2190,2190,2190,0
|
|
20230615,175200,1756388640,2190,2190,2190,2190,0
|
|
20230615,175100,1756388640,2190,2190,2190,2190,0
|
|
20230615,175000,1756388640,2190,2190,2190,2190,0
|
|
20230615,174900,1756388640,2190,2190,2190,2190,0
|
|
20230615,174800,1756388640,2190,2190,2190,2190,0
|
|
20230615,174700,1756388640,2190,2190,2190,2190,0
|
|
20230615,174600,1756388640,2190,2190,2190,2190,0
|
|
20230615,174500,1756388640,2190,2190,2190,2190,0
|
|
20230615,174400,1756388640,2190,2190,2190,2190,0
|
|
20230615,174300,1756388640,2190,2190,2190,2190,0
|
|
20230615,174200,1756388640,2190,2190,2190,2190,0
|
|
20230615,174100,1756388640,2190,2190,2190,2190,0
|
|
20230615,174000,1756388640,2190,2190,2190,2190,0
|
|
20230615,173900,1756388640,2190,2190,2190,2190,0
|
|
20230615,173800,1756388640,2190,2190,2190,2190,0
|
|
20230615,173700,1756388640,2190,2190,2190,2190,0
|
|
20230615,173600,1756388640,2190,2190,2190,2190,0
|
|
20230615,173500,1756388640,2190,2190,2190,2190,0
|
|
20230615,173400,1756388640,2190,2190,2190,2190,0
|
|
20230615,173300,1756388640,2190,2190,2190,2190,0
|
|
20230615,173200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,173100,1756388640,2190,2190,2190,2190,0
|
|
20230615,173000,1756388640,2190,2190,2190,2190,0
|
|
20230615,172900,1756388640,2190,2190,2190,2190,0
|
|
20230615,172800,1756388640,2190,2190,2190,2190,0
|
|
20230615,172700,1756388640,2190,2190,2190,2190,0
|
|
20230615,172600,1756388640,2190,2190,2190,2190,0
|
|
20230615,172500,1756388640,2190,2190,2190,2190,0
|
|
20230615,172400,1756388640,2190,2190,2190,2190,0
|
|
20230615,172300,1756388640,2190,2190,2190,2190,0
|
|
20230615,172200,1756388640,2190,2190,2190,2190,0
|
|
20230615,172100,1756388640,2190,2190,2190,2190,0
|
|
20230615,172000,1756388640,2190,2190,2190,2190,0
|
|
20230615,171900,1756388640,2190,2190,2190,2190,0
|
|
20230615,171800,1756388640,2190,2190,2190,2190,0
|
|
20230615,171700,1756388640,2190,2190,2190,2190,0
|
|
20230615,171600,1756388640,2190,2190,2190,2190,0
|
|
20230615,171500,1756388640,2190,2190,2190,2190,0
|
|
20230615,171400,1756388640,2190,2190,2190,2190,0
|
|
20230615,171300,1756388640,2190,2190,2190,2190,0
|
|
20230615,171200,1756388640,2190,2190,2190,2190,0
|
|
20230615,171100,1756388640,2190,2190,2190,2190,0
|
|
20230615,171000,1756388640,2190,2190,2190,2190,0
|
|
20230615,170900,1756388640,2190,2190,2190,2190,0
|
|
20230615,170800,1756388640,2190,2190,2190,2190,0
|
|
20230615,170700,1756388640,2190,2190,2190,2190,0
|
|
20230615,170600,1756388640,2190,2190,2190,2190,0
|
|
20230615,170500,1756388640,2190,2190,2190,2190,0
|
|
20230615,170400,1756388640,2190,2190,2190,2190,0
|
|
20230615,170300,1756388640,2190,2190,2190,2190,0
|
|
20230615,170200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,170100,1756388640,2190,2190,2190,2190,0
|
|
20230615,170000,1756388640,2190,2190,2190,2190,0
|
|
20230615,165900,1756388640,2190,2190,2190,2190,0
|
|
20230615,165800,1756388640,2190,2190,2190,2190,0
|
|
20230615,165700,1756388640,2190,2190,2190,2190,0
|
|
20230615,165600,1756388640,2190,2190,2190,2190,0
|
|
20230615,165500,1756388640,2190,2190,2190,2190,0
|
|
20230615,165400,1756388640,2190,2190,2190,2190,0
|
|
20230615,165300,1756388640,2190,2190,2190,2190,0
|
|
20230615,165200,1756388640,2190,2190,2190,2190,0
|
|
20230615,165100,1756388640,2190,2190,2190,2190,0
|
|
20230615,165000,1756388640,2190,2190,2190,2190,0
|
|
20230615,164900,1756388640,2190,2190,2190,2190,0
|
|
20230615,164800,1756388640,2190,2190,2190,2190,0
|
|
20230615,164700,1756388640,2190,2190,2190,2190,0
|
|
20230615,164600,1756388640,2190,2190,2190,2190,0
|
|
20230615,164500,1756388640,2190,2190,2190,2190,0
|
|
20230615,164400,1756388640,2190,2190,2190,2190,0
|
|
20230615,164300,1756388640,2190,2190,2190,2190,0
|
|
20230615,164200,1756388640,2190,2190,2190,2190,0
|
|
20230615,164100,1756388640,2190,2190,2190,2190,0
|
|
20230615,164000,1756388640,2190,2190,2190,2190,0
|
|
20230615,163900,1756388640,2190,2190,2190,2190,0
|
|
20230615,163800,1756388640,2190,2190,2190,2190,0
|
|
20230615,163700,1756388640,2190,2190,2190,2190,0
|
|
20230615,163600,1756388640,2190,2190,2190,2190,0
|
|
20230615,163500,1756388640,2190,2190,2190,2190,0
|
|
20230615,163400,1756388640,2190,2190,2190,2190,0
|
|
20230615,163300,1756388640,2190,2190,2190,2190,0
|
|
20230615,163200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,163100,1756388640,2190,2190,2190,2190,0
|
|
20230615,163000,1756388640,2190,2190,2190,2190,0
|
|
20230615,162900,1756388640,2190,2190,2190,2190,0
|
|
20230615,162800,1756388640,2190,2190,2190,2190,0
|
|
20230615,162700,1756388640,2190,2190,2190,2190,0
|
|
20230615,162600,1756388640,2190,2190,2190,2190,0
|
|
20230615,162500,1756388640,2190,2190,2190,2190,0
|
|
20230615,162400,1756388640,2190,2190,2190,2190,0
|
|
20230615,162300,1756388640,2190,2190,2190,2190,0
|
|
20230615,162200,1756388640,2190,2190,2190,2190,0
|
|
20230615,162100,1756388640,2190,2190,2190,2190,0
|
|
20230615,162000,1756388640,2190,2190,2190,2190,0
|
|
20230615,161900,1756388640,2190,2190,2190,2190,0
|
|
20230615,161800,1756388640,2190,2190,2190,2190,0
|
|
20230615,161700,1756388640,2190,2190,2190,2190,0
|
|
20230615,161600,1756388640,2190,2190,2190,2190,0
|
|
20230615,161500,1756388640,2190,2190,2190,2190,0
|
|
20230615,161400,1756388640,2190,2190,2190,2190,0
|
|
20230615,161300,1756388640,2190,2190,2190,2190,0
|
|
20230615,161200,1756388640,2190,2190,2190,2190,0
|
|
20230615,161100,1756388640,2190,2190,2190,2190,0
|
|
20230615,161000,1756388640,2190,2190,2190,2190,0
|
|
20230615,160900,1756388640,2190,2190,2190,2190,0
|
|
20230615,160800,1756388640,2190,2190,2190,2190,0
|
|
20230615,160700,1756388640,2190,2190,2190,2190,0
|
|
20230615,160600,1756388640,2190,2190,2190,2190,0
|
|
20230615,160500,1756388640,2190,2190,2190,2190,0
|
|
20230615,160400,1756388640,2190,2190,2190,2190,0
|
|
20230615,160300,1756388640,2190,2190,2190,2190,0
|
|
20230615,160200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,160100,1756388640,2190,2190,2190,2190,0
|
|
20230615,160000,1756388640,2190,2190,2190,2190,0
|
|
20230615,155900,1756388640,2190,2190,2190,2190,0
|
|
20230615,155800,1756388640,2190,2190,2190,2190,0
|
|
20230615,155700,1756388640,2190,2190,2190,2190,0
|
|
20230615,155600,1756388640,2190,2190,2190,2190,0
|
|
20230615,155500,1756388640,2190,2190,2190,2190,0
|
|
20230615,155400,1756388640,2190,2190,2190,2190,0
|
|
20230615,155300,1756388640,2190,2190,2190,2190,0
|
|
20230615,155200,1756388640,2190,2190,2190,2190,0
|
|
20230615,155100,1756388640,2190,2190,2190,2190,0
|
|
20230615,155000,1756388640,2190,2190,2190,2190,0
|
|
20230615,154900,1756388640,2190,2190,2190,2190,0
|
|
20230615,154800,1756388640,2190,2190,2190,2190,0
|
|
20230615,154700,1756388640,2190,2190,2190,2190,0
|
|
20230615,154600,1756388640,2190,2190,2190,2190,0
|
|
20230615,154500,1756388640,2190,2190,2190,2190,0
|
|
20230615,154400,1756388640,2190,2190,2190,2190,0
|
|
20230615,154300,1756388640,2190,2190,2190,2190,0
|
|
20230615,154200,1756388640,2190,2190,2190,2190,0
|
|
20230615,154100,1756388640,2190,2190,2190,2190,0
|
|
20230615,154000,1756388640,2190,2190,2190,2190,0
|
|
20230615,153900,1756388640,2190,2190,2190,2190,0
|
|
20230615,153800,1756388640,2190,2190,2190,2190,0
|
|
20230615,153700,1756388640,2190,2190,2190,2190,0
|
|
20230615,153600,1756388640,2190,2190,2190,2190,0
|
|
20230615,153500,1756388640,2190,2190,2190,2190,0
|
|
20230615,153400,1756388640,2190,2190,2190,2190,0
|
|
20230615,153300,1756388640,2190,2190,2190,2190,0
|
|
20230615,153200,1756388640,2190,2190,2190,2190,10035
|
|
20230615,153100,1756388640,2190,2190,2190,2190,0
|
|
20230615,153000,1756388640,2190,2190,2190,2190,10035
|
|
20230615,152900,1734411990,2190,2190,2190,2190,0
|
|
20230615,152800,1734411990,2190,2190,2190,2190,0
|
|
20230615,152700,1734411990,2190,2190,2190,2190,0
|
|
20230615,152600,1734411990,2190,2190,2190,2190,0
|
|
20230615,152500,1734411990,2190,2190,2190,2190,0
|
|
20230615,152400,1734411990,2190,2190,2190,2190,0
|
|
20230615,152300,1734411990,2190,2190,2190,2190,0
|
|
20230615,152200,1734411990,2190,2190,2190,2190,0
|
|
20230615,152100,1734411990,2190,2190,2190,2190,0
|
|
20230615,152000,1734411990,2190,2190,2190,2190,0
|
|
20230615,151900,1734411990,2190,2185,2195,2185,3606
|
|
20230615,151800,1726515000,2190,2185,2190,2185,1802
|
|
20230615,151700,1722577545,2190,2185,2190,2185,4493
|
|
20230615,151600,1712747935,2185,2175,2185,2170,4885
|
|
20230615,151500,1702101450,2170,2170,2175,2170,1618
|
|
20230615,151400,1698587705,2175,2170,2175,2170,2331
|
|
20230615,151300,1693529405,2175,2175,2180,2170,4136
|
|
20230615,151200,1684554210,2175,2180,2180,2170,3339
|
|
20230615,151100,1677303690,2180,2185,2185,2180,2294
|
|
20230615,151000,1672302740,2185,2185,2185,2185,2291
|
|
20230615,150900,1667296905,2180,2180,2185,2175,211
|
|
20230615,150800,1666837095,2180,2185,2185,2175,107
|
|
20230615,150700,1666603905,2175,2180,2180,2175,872
|
|
20230615,150600,1664707060,2180,2175,2180,2175,2704
|
|
20230615,150500,1658817840,2175,2180,2180,2175,1544
|
|
20230615,150400,1655459080,2180,2175,2180,2175,1069
|
|
20230615,150300,1653133765,2175,2175,2175,2175,202
|
|
20230615,150200,1652694415,2180,2175,2180,2175,771
|
|
20230615,150100,1651015965,2180,2185,2185,2180,1026
|
|
20230615,150000,1648778785,2185,2180,2185,2180,47
|
|
20230615,145900,1648676210,2180,2180,2180,2180,4900
|
|
20230615,145800,1637994210,2180,2180,2180,2180,0
|
|
20230615,145700,1637994210,2180,2170,2180,2170,4930
|
|
20230615,145600,1627261110,2170,2180,2180,2170,305
|
|
20230615,145500,1626599210,2160,2175,2175,2160,16016
|
|
20230615,145400,1591845495,2175,2170,2175,2170,2592
|
|
20230615,145300,1586220705,2165,2165,2170,2160,2189
|
|
20230615,145200,1581491825,2160,2165,2165,2160,1000
|
|
20230615,145100,1579330775,2170,2170,2170,2170,1
|
|
20230615,145000,1579328605,2160,2160,2160,2160,366
|
|
20230615,144900,1578538045,2160,2175,2175,2160,17912
|
|
20230615,144800,1539847135,2175,2170,2175,2165,2797
|
|
20230615,144700,1533785240,2175,2175,2175,2175,1
|
|
20230615,144600,1533783065,2175,2170,2175,2170,111
|
|
20230615,144500,1533541690,2170,2175,2175,2170,152
|
|
20230615,144400,1533211845,2170,2170,2170,2170,0
|
|
20230615,144300,1533211845,2170,2170,2175,2170,4802
|
|
20230615,144200,1522791455,2170,2170,2170,2170,1002
|
|
20230615,144100,1520617115,2175,2170,2175,2170,29
|
|
20230615,144000,1520554055,2175,2175,2175,2175,21
|
|
20230615,143900,1520508380,2175,2175,2175,2175,5
|
|
20230615,143800,1520497505,2175,2175,2175,2175,439
|
|
20230615,143700,1519542680,2175,2175,2175,2170,596
|
|
20230615,143600,1518248380,2175,2175,2175,2175,1022
|
|
20230615,143500,1516025530,2175,2175,2175,2175,313
|
|
20230615,143400,1515344755,2175,2170,2175,2170,1376
|
|
20230615,143300,1512357835,2170,2170,2170,2170,4
|
|
20230615,143200,1512349155,2170,2170,2170,2170,200
|
|
20230615,143100,1511915155,2170,2170,2170,2165,1254
|
|
20230615,143000,1509194475,2170,2170,2170,2170,0
|
|
20230615,142900,1509194475,2170,2175,2175,2170,1001
|
|
20230615,142800,1507017800,2175,2170,2175,2170,41
|
|
20230615,142700,1506928825,2170,2170,2170,2170,200
|
|
20230615,142600,1506494825,2175,2175,2175,2175,1
|
|
20230615,142500,1506492650,2175,2175,2175,2175,1
|
|
20230615,142400,1506490475,2165,2165,2165,2165,0
|
|
20230615,142300,1506490475,2165,2165,2165,2165,200
|
|
20230615,142200,1506057475,2165,2165,2165,2165,34
|
|
20230615,142100,1505983865,2165,2170,2175,2165,972
|
|
20230615,142000,1503878450,2170,2170,2170,2170,60
|
|
20230615,141900,1503748250,2170,2170,2170,2170,0
|
|
20230615,141800,1503748250,2170,2170,2170,2170,0
|
|
20230615,141700,1503748250,2170,2175,2175,2170,1138
|
|
20230615,141600,1501278785,2170,2175,2175,2170,114
|
|
20230615,141500,1501030855,2170,2170,2170,2160,6
|
|
20230615,141400,1501017870,2175,2175,2175,2175,23
|
|
20230615,141300,1500967845,2160,2160,2175,2155,19678
|
|
20230615,141200,1458463355,2165,2170,2170,2165,6154
|
|
20230615,141100,1445113685,2170,2170,2170,2170,254
|
|
20230615,141000,1444562505,2175,2175,2175,2175,601
|
|
20230615,140900,1443255330,2170,2175,2175,2170,681
|
|
20230615,140800,1441777555,2175,2175,2175,2175,498
|
|
20230615,140700,1440694405,2175,2175,2175,2175,142
|
|
20230615,140600,1440385555,2175,2175,2175,2175,1
|
|
20230615,140500,1440383380,2180,2180,2180,2180,51
|
|
20230615,140400,1440272200,2180,2180,2185,2180,181
|
|
20230615,140300,1439877460,2180,2175,2180,2175,95
|
|
20230615,140200,1439670830,2175,2170,2175,2170,52
|
|
20230615,140100,1439557890,2170,2175,2175,2170,2127
|
|
20230615,140000,1434933665,2180,2175,2180,2175,1549
|
|
20230615,135900,1431557090,2175,2175,2175,2175,1
|
|
20230615,135800,1431554915,2180,2180,2180,2180,900
|
|
20230615,135700,1429592915,2190,2190,2190,2190,0
|
|
20230615,135600,1429592915,2190,2190,2190,2190,0
|
|
20230615,135500,1429592915,2190,2190,2190,2190,305
|
|
20230615,135400,1428924965,2190,2190,2190,2190,0
|
|
20230615,135300,1428924965,2190,2190,2190,2175,1012
|
|
20230615,135200,1426723685,2175,2175,2175,2175,410
|
|
20230615,135100,1425831935,2190,2190,2190,2190,7
|
|
20230615,135000,1425816605,2190,2190,2190,2190,0
|
|
20230615,134900,1425816605,2190,2190,2190,2190,201
|
|
20230615,134800,1425376415,2190,2190,2195,2190,82
|
|
20230615,134700,1425196825,2190,2175,2190,2175,7509
|
|
20230615,134600,1408784635,2170,2175,2175,2170,1154
|
|
20230615,134500,1406280450,2175,2170,2175,2170,3299
|
|
20230615,134400,1399121610,2165,2170,2170,2165,83
|
|
20230615,134300,1398941900,2165,2165,2165,2165,15
|
|
20230615,134200,1398909425,2165,2165,2170,2165,1071
|
|
20230615,134100,1396590415,2165,2170,2170,2165,51
|
|
20230615,134000,1396479995,2170,2170,2170,2170,0
|
|
20230615,133900,1396479995,2170,2170,2170,2170,36
|
|
20230615,133800,1396401875,2170,2165,2170,2165,474
|
|
20230615,133700,1395375635,2170,2165,2170,2165,4
|
|
20230615,133600,1395366970,2165,2165,2165,2165,200
|
|
20230615,133500,1394933970,2165,2165,2165,2165,2018
|
|
20230615,133400,1390565000,2165,2165,2165,2165,800
|
|
20230615,133300,1388833000,2170,2170,2170,2170,1
|
|
20230615,133200,1388830830,2170,2170,2170,2170,0
|
|
20230615,133100,1388830830,2170,2170,2170,2170,4751
|
|
20230615,133000,1378521160,2175,2175,2175,2175,208
|
|
20230615,132900,1378068760,2175,2175,2175,2175,0
|
|
20230615,132800,1378068760,2175,2180,2185,2175,120
|
|
20230615,132700,1377807730,2180,2185,2185,2180,11
|
|
20230615,132600,1377783745,2185,2185,2185,2185,10
|
|
20230615,132500,1377761895,2170,2170,2170,2170,50
|
|
20230615,132400,1377653395,2175,2170,2175,2170,197
|
|
20230615,132300,1377225420,2175,2175,2175,2175,0
|
|
20230615,132200,1377225420,2175,2175,2175,2175,45
|
|
20230615,132100,1377127545,2175,2180,2180,2175,1462
|
|
20230615,132000,1373947190,2180,2180,2180,2180,228
|
|
20230615,131900,1373450150,2185,2185,2185,2185,0
|
|
20230615,131800,1373450150,2185,2185,2185,2185,187
|
|
20230615,131700,1373041555,2185,2185,2190,2185,1001
|
|
20230615,131600,1370854355,2185,2185,2185,2185,0
|
|
20230615,131500,1370854355,2185,2180,2185,2175,1304
|
|
20230615,131400,1368011635,2175,2185,2185,2175,727
|
|
20230615,131300,1366428370,2180,2180,2180,2180,3444
|
|
20230615,131200,1358920450,2180,2175,2180,2175,3219
|
|
20230615,131100,1351908360,2180,2180,2180,2180,1
|
|
20230615,131000,1351906180,2180,2180,2180,2180,101
|
|
20230615,130900,1351686000,2175,2180,2180,2175,6
|
|
20230615,130800,1351672945,2175,2175,2175,2175,0
|
|
20230615,130700,1351672945,2175,2175,2180,2175,110
|
|
20230615,130600,1351433690,2170,2170,2170,2170,7
|
|
20230615,130500,1351418500,2170,2170,2170,2170,70
|
|
20230615,130400,1351266600,2170,2170,2170,2170,100
|
|
20230615,130300,1351049600,2175,2175,2175,2175,1400
|
|
20230615,130200,1348004600,2175,2175,2175,2175,1
|
|
20230615,130100,1348002425,2175,2175,2175,2175,2005
|
|
20230615,130000,1343641550,2180,2180,2180,2180,182
|
|
20230615,125900,1343244790,2180,2180,2185,2180,113
|
|
20230615,125800,1342998445,2180,2180,2180,2180,0
|
|
20230615,125700,1342998445,2180,2180,2180,2180,1637
|
|
20230615,125600,1339429785,2180,2180,2180,2180,100
|
|
20230615,125500,1339211785,2180,2180,2180,2180,1
|
|
20230615,125400,1339209605,2170,2180,2180,2160,9269
|
|
20230615,125300,1319087085,2190,2190,2190,2190,0
|
|
20230615,125200,1319087085,2190,2190,2190,2190,170
|
|
20230615,125100,1318714785,2190,2185,2190,2185,1000
|
|
20230615,125000,1316527120,2165,2185,2185,2165,9700
|
|
20230615,124900,1295419095,2185,2185,2185,2185,3045
|
|
20230615,124800,1288765770,2185,2185,2185,2185,5
|
|
20230615,124700,1288754845,2180,2190,2190,2180,3187
|
|
20230615,124600,1281791070,2190,2200,2200,2190,3725
|
|
20230615,124500,1273633310,2190,2205,2205,2190,8019
|
|
20230615,124400,1256026640,2205,2200,2205,2200,1243
|
|
20230615,124300,1253291380,2200,2200,2205,2195,4036
|
|
20230615,124200,1244411220,2200,2200,2200,2200,11347
|
|
20230615,124100,1219447820,2200,2195,2205,2195,13068
|
|
20230615,124000,1190699210,2200,2195,2200,2195,6316
|
|
20230615,123900,1176831360,2195,2195,2195,2195,85
|
|
20230615,123800,1176644785,2190,2190,2190,2190,3954
|
|
20230615,123700,1167985525,2190,2190,2190,2190,712
|
|
20230615,123600,1166426245,2185,2185,2185,2185,2296
|
|
20230615,123500,1161409485,2185,2190,2190,2185,13
|
|
20230615,123400,1161381020,2185,2190,2190,2185,2
|
|
20230615,123300,1161376645,2185,2180,2185,2180,5511
|
|
20230615,123200,1149344095,2185,2185,2185,2185,401
|
|
20230615,123100,1148467910,2185,2180,2185,2180,303
|
|
20230615,123000,1147807355,2180,2180,2180,2180,885
|
|
20230615,122900,1145878055,2180,2180,2180,2180,249
|
|
20230615,122800,1145335235,2180,2180,2180,2180,382
|
|
20230615,122700,1144502475,2180,2180,2180,2180,0
|
|
20230615,122600,1144502475,2180,2180,2180,2180,1
|
|
20230615,122500,1144500295,2175,2175,2175,2175,0
|
|
20230615,122400,1144500295,2175,2175,2175,2175,6
|
|
20230615,122300,1144487245,2180,2180,2180,2180,1996
|
|
20230615,122200,1140135965,2175,2180,2180,2175,889
|
|
20230615,122100,1138198370,2175,2180,2180,2175,2060
|
|
20230615,122000,1133709870,2175,2175,2175,2175,1852
|
|
20230615,121900,1129681770,2175,2175,2175,2175,2174
|
|
20230615,121800,1124953320,2185,2185,2185,2185,0
|
|
20230615,121700,1124953320,2185,2180,2185,2180,102
|
|
20230615,121600,1124730955,2180,2180,2180,2180,2200
|
|
20230615,121500,1119934955,2185,2180,2185,2180,2
|
|
20230615,121400,1119930590,2180,2180,2180,2180,517
|
|
20230615,121300,1118803530,2180,2180,2180,2175,1044
|
|
20230615,121200,1116527830,2180,2180,2180,2180,0
|
|
20230615,121100,1116527830,2180,2180,2185,2180,3172
|
|
20230615,121000,1109610370,2180,2180,2180,2175,1888
|
|
20230615,120900,1105501280,2180,2180,2180,2175,2640
|
|
20230615,120800,1099746580,2180,2180,2185,2180,2118
|
|
20230615,120700,1095129295,2190,2185,2190,2185,7555
|
|
20230615,120600,1078619650,2180,2180,2180,2180,472
|
|
20230615,120500,1077590690,2180,2180,2180,2180,0
|
|
20230615,120400,1077590690,2180,2180,2180,2180,1005
|
|
20230615,120300,1075399790,2180,2175,2180,2175,3855
|
|
20230615,120200,1067012555,2175,2175,2175,2175,1000
|
|
20230615,120100,1064837555,2175,2180,2180,2175,2001
|
|
20230615,120000,1060485375,2180,2180,2180,2180,1
|
|
20230615,115900,1060483195,2170,2170,2170,2170,0
|
|
20230615,115800,1060483195,2170,2170,2170,2170,12
|
|
20230615,115700,1060457155,2175,2175,2175,2175,3333
|
|
20230615,115600,1053207880,2170,2175,2175,2170,7778
|
|
20230615,115500,1036316560,2170,2170,2170,2170,125
|
|
20230615,115400,1036045310,2175,2165,2175,2165,5046
|
|
20230615,115300,1025113285,2165,2170,2170,2165,3046
|
|
20230615,115200,1018518665,2165,2165,2165,2165,0
|
|
20230615,115100,1018518665,2165,2165,2165,2165,29
|
|
20230615,115000,1018455880,2170,2170,2170,2170,2
|
|
20230615,114900,1018451540,2170,2170,2170,2170,0
|
|
20230615,114800,1018451540,2170,2170,2170,2170,29
|
|
20230615,114700,1018388610,2170,2175,2175,2170,243
|
|
20230615,114600,1017861245,2170,2165,2170,2165,3570
|
|
20230615,114500,1010126565,2165,2165,2165,2165,2
|
|
20230615,114400,1010122235,2165,2165,2165,2165,1
|
|
20230615,114300,1010120070,2165,2155,2165,2155,3448
|
|
20230615,114200,1002678160,2155,2160,2160,2155,1654
|
|
20230615,114100,999112850,2160,2160,2160,2160,351
|
|
20230615,114000,998354690,2160,2160,2160,2160,4572
|
|
20230615,113900,988479170,2170,2165,2170,2165,1021
|
|
20230615,113800,986264065,2170,2160,2170,2160,1967
|
|
20230615,113700,982007580,2155,2155,2155,2155,0
|
|
20230615,113600,982007580,2155,2160,2160,2155,1907
|
|
20230615,113500,977892995,2160,2160,2160,2160,0
|
|
20230615,113400,977892995,2160,2160,2160,2160,201
|
|
20230615,113300,977458835,2160,2155,2160,2155,2870
|
|
20230615,113200,971264535,2155,2155,2155,2155,3914
|
|
20230615,113100,962829865,2155,2155,2155,2155,1
|
|
20230615,113000,962827710,2150,2150,2150,2150,238
|
|
20230615,112900,962316010,2150,2150,2150,2150,254
|
|
20230615,112800,961769910,2155,2150,2155,2145,130
|
|
20230615,112700,961490360,2145,2150,2150,2145,837
|
|
20230615,112600,959691060,2150,2150,2150,2150,85
|
|
20230615,112500,959508310,2150,2155,2155,2150,308
|
|
20230615,112400,958846070,2155,2160,2160,2155,1038
|
|
20230615,112300,956604180,2160,2160,2160,2160,862
|
|
20230615,112200,954742260,2160,2150,2160,2150,793
|
|
20230615,112100,953033060,2155,2155,2155,2150,10666
|
|
20230615,112000,930050660,2155,2155,2160,2150,3787
|
|
20230615,111900,921893600,2150,2150,2150,2145,1597
|
|
20230615,111800,918460240,2145,2140,2145,2140,1790
|
|
20230615,111700,914623190,2150,2150,2155,2150,3822
|
|
20230615,111600,906405865,2150,2145,2150,2130,2757
|
|
20230615,111500,900495520,2130,2145,2145,2130,7342
|
|
20230615,111400,884841310,2135,2140,2140,2135,1400
|
|
20230615,111300,881847965,2140,2140,2140,2140,101
|
|
20230615,111200,881631825,2140,2140,2140,2140,931
|
|
20230615,111100,879639485,2140,2145,2145,2140,828
|
|
20230615,111000,877867560,2145,2140,2145,2140,491
|
|
20230615,110900,876815355,2140,2135,2140,2135,2352
|
|
20230615,110800,871793825,2145,2135,2145,2135,720
|
|
20230615,110700,870255425,2140,2135,2140,2135,1438
|
|
20230615,110600,867178135,2140,2135,2140,2135,458
|
|
20230615,110500,866198265,2130,2135,2140,2130,2992
|
|
20230615,110400,859807445,2130,2140,2140,2125,1684
|
|
20230615,110300,856219130,2140,2135,2140,2130,5757
|
|
20230615,110200,843953760,2135,2145,2145,2135,4121
|
|
20230615,110100,835133205,2145,2135,2145,2135,2943
|
|
20230615,110000,828823700,2135,2140,2145,2135,2183
|
|
20230615,105900,824159630,2140,2130,2140,2125,2099
|
|
20230615,105800,819678590,2130,2130,2140,2105,12594
|
|
20230615,105700,793013965,2135,2130,2140,2130,3429
|
|
20230615,105600,785700620,2130,2135,2135,2130,115
|
|
20230615,105500,785455150,2125,2150,2150,2125,24224
|
|
20230615,105400,733770880,2150,2150,2150,2150,1270
|
|
20230615,105300,731040380,2155,2155,2155,2150,1482
|
|
20230615,105200,727851675,2150,2155,2155,2150,1841
|
|
20230615,105100,723886145,2160,2155,2160,2155,584
|
|
20230615,105000,722626875,2160,2160,2160,2160,550
|
|
20230615,104900,721438875,2160,2160,2160,2160,244
|
|
20230615,104800,720911835,2155,2155,2160,2155,196
|
|
20230615,104700,720489205,2155,2155,2155,2155,258
|
|
20230615,104600,719933215,2155,2155,2155,2155,2327
|
|
20230615,104500,714918530,2155,2160,2160,2155,13336
|
|
20230615,104400,686112820,2160,2160,2160,2160,816
|
|
20230615,104300,684350260,2160,2160,2165,2160,1185
|
|
20230615,104200,681790160,2160,2160,2160,2160,445
|
|
20230615,104100,680828960,2160,2165,2165,2160,2328
|
|
20230615,104000,675789455,2165,2165,2165,2165,281
|
|
20230615,103900,675181090,2170,2165,2170,2165,213
|
|
20230615,103800,674718885,2170,2170,2170,2170,41
|
|
20230615,103700,674629915,2165,2170,2170,2165,325
|
|
20230615,103600,673926240,2170,2170,2170,2170,472
|
|
20230615,103500,672902000,2165,2165,2165,2165,216
|
|
20230615,103400,672434360,2165,2170,2170,2165,102
|
|
20230615,103300,672213030,2175,2175,2175,2165,1507
|
|
20230615,103200,668950345,2175,2165,2175,2165,2531
|
|
20230615,103100,663466315,2165,2165,2165,2165,546
|
|
20230615,103000,662284225,2165,2165,2165,2165,185
|
|
20230615,102900,661883700,2170,2170,2170,2170,100
|
|
20230615,102800,661666700,2165,2165,2165,2165,43
|
|
20230615,102700,661573605,2165,2165,2165,2165,1700
|
|
20230615,102600,657893105,2165,2160,2165,2160,2368
|
|
20230615,102500,652771975,2165,2165,2165,2165,291
|
|
20230615,102400,652141960,2165,2170,2175,2160,1135
|
|
20230615,102300,649686740,2160,2160,2160,2160,1001
|
|
20230615,102200,647524580,2165,2170,2175,2165,898
|
|
20230615,102100,645580375,2175,2165,2175,2165,2147
|
|
20230615,102000,640932110,2165,2175,2175,2165,17526
|
|
20230615,101900,602928635,2180,2175,2180,2175,501
|
|
20230615,101800,601838955,2180,2180,2180,2175,6125
|
|
20230615,101700,588508570,2180,2180,2180,2180,1160
|
|
20230615,101600,585979770,2180,2185,2185,2180,4985
|
|
20230615,101500,575087550,2185,2190,2190,2185,2374
|
|
20230615,101400,569900325,2190,2185,2190,2185,1359
|
|
20230615,101300,566930885,2190,2185,2195,2185,1609
|
|
20230615,101200,563407215,2185,2190,2190,2185,162
|
|
20230615,101100,563053010,2190,2190,2190,2190,3508
|
|
20230615,101000,555370490,2185,2185,2185,2185,35
|
|
20230615,100900,555294015,2185,2190,2190,2185,433
|
|
20230615,100800,554345910,2190,2190,2190,2185,702
|
|
20230615,100700,552811640,2185,2190,2190,2185,1055
|
|
20230615,100600,550501235,2190,2180,2190,2180,80
|
|
20230615,100500,550326825,2180,2190,2190,2180,199
|
|
20230615,100400,549891685,2190,2185,2195,2185,7066
|
|
20230615,100300,534424055,2180,2180,2180,2180,3000
|
|
20230615,100200,527884055,2180,2170,2180,2170,2970
|
|
20230615,100100,521423275,2180,2180,2180,2180,3120
|
|
20230615,100000,514621675,2165,2175,2175,2165,2603
|
|
20230615,095900,508973655,2180,2165,2180,2165,202
|
|
20230615,095800,508533310,2165,2170,2170,2165,7601
|
|
20230615,095700,492056285,2180,2170,2180,2170,356
|
|
20230615,095600,491283755,2170,2180,2180,2170,6622
|
|
20230615,095500,476881550,2185,2175,2185,2175,776
|
|
20230615,095400,475193740,2175,2180,2180,2175,12226
|
|
20230615,095300,448541065,2180,2185,2185,2180,1154
|
|
20230615,095200,446020575,2185,2190,2190,2185,531
|
|
20230615,095100,444860285,2190,2185,2190,2185,2421
|
|
20230615,095000,439570380,2180,2180,2180,2180,201
|
|
20230615,094900,439132200,2180,2180,2180,2180,49
|
|
20230615,094800,439025380,2180,2180,2180,2180,5
|
|
20230615,094700,439014480,2180,2185,2185,2180,870
|
|
20230615,094600,437115030,2190,2185,2190,2180,2183
|
|
20230615,094500,432345465,2185,2190,2190,2185,1807
|
|
20230615,094400,428395765,2185,2190,2190,2185,375
|
|
20230615,094300,427575660,2190,2180,2190,2180,1512
|
|
20230615,094200,424278815,2185,2190,2190,2185,5030
|
|
20230615,094100,413281805,2195,2195,2195,2195,1
|
|
20230615,094000,413279610,2195,2195,2195,2190,200
|
|
20230615,093900,412841080,2195,2195,2200,2190,12507
|
|
20230615,093800,385413215,2190,2190,2195,2180,12178
|
|
20230615,093700,358768580,2190,2180,2190,2180,8412
|
|
20230615,093600,340388595,2190,2185,2190,2180,21
|
|
20230615,093500,340342640,2190,2180,2190,2180,1237
|
|
20230615,093400,337643610,2190,2180,2190,2180,3149
|
|
20230615,093300,330763065,2175,2180,2185,2175,29
|
|
20230615,093200,330699960,2185,2185,2185,2175,298
|
|
20230615,093100,330050690,2175,2185,2185,2175,1657
|
|
20230615,093000,326446395,2175,2180,2180,2175,150
|
|
20230615,092900,326119645,2175,2175,2175,2175,2115
|
|
20230615,092800,321519520,2170,2170,2175,2170,1059
|
|
20230615,092700,319221445,2175,2180,2180,2170,15591
|
|
20230615,092600,285311045,2180,2185,2185,2175,1620
|
|
20230615,092500,281780440,2185,2185,2190,2185,14150
|
|
20230615,092400,250860010,2190,2190,2190,2185,31
|
|
20230615,092300,250792170,2190,2185,2190,2180,4950
|
|
20230615,092200,239955795,2185,2185,2185,2180,464
|
|
20230615,092100,238944095,2185,2190,2190,2185,2102
|
|
20230615,092000,234351215,2190,2175,2190,2175,14166
|
|
20230615,091900,203408865,2175,2175,2175,2175,15
|
|
20230615,091800,203376240,2180,2175,2180,2170,802
|
|
20230615,091700,201635390,2180,2175,2180,2175,747
|
|
20230615,091600,200009165,2175,2175,2175,2170,1382
|
|
20230615,091500,197006705,2175,2170,2175,2170,408
|
|
20230615,091400,196121030,2175,2175,2180,2175,1151
|
|
20230615,091300,193616600,2175,2180,2185,2175,7990
|
|
20230615,091200,176216250,2180,2175,2180,2170,3750
|
|
20230615,091100,168066160,2170,2165,2170,2165,2053
|
|
20230615,091000,163621165,2165,2170,2170,2160,932
|
|
20230615,090900,161603380,2170,2160,2170,2160,405
|
|
20230615,090800,160728530,2160,2160,2165,2160,5760
|
|
20230615,090700,148261620,2160,2165,2170,2160,6491
|
|
20230615,090600,134208805,2165,2165,2170,2165,4257
|
|
20230615,090500,124988975,2165,2165,2165,2165,3756
|
|
20230615,090400,116857235,2165,2175,2185,2165,908
|
|
20230615,090300,114881465,2185,2165,2190,2165,6739
|
|
20230615,090200,100223965,2160,2165,2165,2155,5680
|
|
20230615,090100,87940735,2170,2160,2170,2155,6705
|
|
20230615,090000,73458365,2170,2155,2185,2155,33738
|