581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183800,1545110890,2200,2200,2200,2200,19379
|
|
20230619,183700,1545110890,2200,2200,2200,2200,0
|
|
20230619,183600,1545110890,2200,2200,2200,2200,0
|
|
20230619,183500,1545110890,2200,2200,2200,2200,0
|
|
20230619,183400,1545110890,2200,2200,2200,2200,0
|
|
20230619,183300,1545110890,2200,2200,2200,2200,0
|
|
20230619,183200,1545110890,2200,2200,2200,2200,0
|
|
20230619,183100,1545110890,2200,2200,2200,2200,0
|
|
20230619,183000,1545110890,2200,2200,2200,2200,0
|
|
20230619,182900,1545110890,2200,2200,2200,2200,0
|
|
20230619,182800,1545110890,2200,2200,2200,2200,0
|
|
20230619,182700,1545110890,2200,2200,2200,2200,0
|
|
20230619,182600,1545110890,2200,2200,2200,2200,0
|
|
20230619,182500,1545110890,2200,2200,2200,2200,0
|
|
20230619,182400,1545110890,2200,2200,2200,2200,0
|
|
20230619,182300,1545110890,2200,2200,2200,2200,0
|
|
20230619,182200,1545110890,2200,2200,2200,2200,0
|
|
20230619,182100,1545110890,2200,2200,2200,2200,0
|
|
20230619,182000,1545110890,2200,2200,2200,2200,0
|
|
20230619,181900,1545110890,2200,2200,2200,2200,0
|
|
20230619,181800,1545110890,2200,2200,2200,2200,0
|
|
20230619,181700,1545110890,2200,2200,2200,2200,0
|
|
20230619,181600,1545110890,2200,2200,2200,2200,0
|
|
20230619,181500,1545110890,2200,2200,2200,2200,0
|
|
20230619,181400,1545110890,2200,2200,2200,2200,0
|
|
20230619,181300,1545110890,2200,2200,2200,2200,0
|
|
20230619,181200,1545110890,2200,2200,2200,2200,0
|
|
20230619,181100,1545110890,2200,2200,2200,2200,0
|
|
20230619,181000,1545110890,2200,2200,2200,2200,0
|
|
20230619,180900,1545110890,2200,2200,2200,2200,0
|
|
20230619,180800,1545110890,2200,2200,2200,2200,19379
|
|
20230619,180700,1545110890,2200,2200,2200,2200,0
|
|
20230619,180600,1545110890,2200,2200,2200,2200,0
|
|
20230619,180500,1545110890,2200,2200,2200,2200,0
|
|
20230619,180400,1545110890,2200,2200,2200,2200,0
|
|
20230619,180300,1545110890,2200,2200,2200,2200,0
|
|
20230619,180200,1545110890,2200,2200,2200,2200,0
|
|
20230619,180100,1545110890,2200,2200,2200,2200,0
|
|
20230619,180000,1545110890,2200,2200,2200,2200,0
|
|
20230619,175900,1545110890,2200,2200,2200,2200,0
|
|
20230619,175800,1545110890,2200,2200,2200,2200,0
|
|
20230619,175700,1545110890,2200,2200,2200,2200,0
|
|
20230619,175600,1545110890,2200,2200,2200,2200,0
|
|
20230619,175500,1545110890,2200,2200,2200,2200,0
|
|
20230619,175400,1545110890,2200,2200,2200,2200,0
|
|
20230619,175300,1545110890,2200,2200,2200,2200,0
|
|
20230619,175200,1545110890,2200,2200,2200,2200,0
|
|
20230619,175100,1545110890,2200,2200,2200,2200,0
|
|
20230619,175000,1545110890,2200,2200,2200,2200,0
|
|
20230619,174900,1545110890,2200,2200,2200,2200,0
|
|
20230619,174800,1545110890,2200,2200,2200,2200,0
|
|
20230619,174700,1545110890,2200,2200,2200,2200,0
|
|
20230619,174600,1545110890,2200,2200,2200,2200,0
|
|
20230619,174500,1545110890,2200,2200,2200,2200,0
|
|
20230619,174400,1545110890,2200,2200,2200,2200,0
|
|
20230619,174300,1545110890,2200,2200,2200,2200,0
|
|
20230619,174200,1545110890,2200,2200,2200,2200,0
|
|
20230619,174100,1545110890,2200,2200,2200,2200,0
|
|
20230619,174000,1545110890,2200,2200,2200,2200,0
|
|
20230619,173900,1545110890,2200,2200,2200,2200,0
|
|
20230619,173800,1545110890,2200,2200,2200,2200,19379
|
|
20230619,173700,1545110890,2200,2200,2200,2200,0
|
|
20230619,173600,1545110890,2200,2200,2200,2200,0
|
|
20230619,173500,1545110890,2200,2200,2200,2200,0
|
|
20230619,173400,1545110890,2200,2200,2200,2200,0
|
|
20230619,173300,1545110890,2200,2200,2200,2200,0
|
|
20230619,173200,1545110890,2200,2200,2200,2200,0
|
|
20230619,173100,1545110890,2200,2200,2200,2200,0
|
|
20230619,173000,1545110890,2200,2200,2200,2200,0
|
|
20230619,172900,1545110890,2200,2200,2200,2200,0
|
|
20230619,172800,1545110890,2200,2200,2200,2200,0
|
|
20230619,172700,1545110890,2200,2200,2200,2200,0
|
|
20230619,172600,1545110890,2200,2200,2200,2200,0
|
|
20230619,172500,1545110890,2200,2200,2200,2200,0
|
|
20230619,172400,1545110890,2200,2200,2200,2200,0
|
|
20230619,172300,1545110890,2200,2200,2200,2200,0
|
|
20230619,172200,1545110890,2200,2200,2200,2200,0
|
|
20230619,172100,1545110890,2200,2200,2200,2200,0
|
|
20230619,172000,1545110890,2200,2200,2200,2200,0
|
|
20230619,171900,1545110890,2200,2200,2200,2200,0
|
|
20230619,171800,1545110890,2200,2200,2200,2200,0
|
|
20230619,171700,1545110890,2200,2200,2200,2200,0
|
|
20230619,171600,1545110890,2200,2200,2200,2200,0
|
|
20230619,171500,1545110890,2200,2200,2200,2200,0
|
|
20230619,171400,1545110890,2200,2200,2200,2200,0
|
|
20230619,171300,1545110890,2200,2200,2200,2200,0
|
|
20230619,171200,1545110890,2200,2200,2200,2200,0
|
|
20230619,171100,1545110890,2200,2200,2200,2200,0
|
|
20230619,171000,1545110890,2200,2200,2200,2200,0
|
|
20230619,170900,1545110890,2200,2200,2200,2200,0
|
|
20230619,170800,1545110890,2200,2200,2200,2200,19379
|
|
20230619,170700,1545110890,2200,2200,2200,2200,0
|
|
20230619,170600,1545110890,2200,2200,2200,2200,0
|
|
20230619,170500,1545110890,2200,2200,2200,2200,0
|
|
20230619,170400,1545110890,2200,2200,2200,2200,0
|
|
20230619,170300,1545110890,2200,2200,2200,2200,0
|
|
20230619,170200,1545110890,2200,2200,2200,2200,0
|
|
20230619,170100,1545110890,2200,2200,2200,2200,0
|
|
20230619,170000,1545110890,2200,2200,2200,2200,0
|
|
20230619,165900,1545110890,2200,2200,2200,2200,0
|
|
20230619,165800,1545110890,2200,2200,2200,2200,0
|
|
20230619,165700,1545110890,2200,2200,2200,2200,0
|
|
20230619,165600,1545110890,2200,2200,2200,2200,0
|
|
20230619,165500,1545110890,2200,2200,2200,2200,0
|
|
20230619,165400,1545110890,2200,2200,2200,2200,0
|
|
20230619,165300,1545110890,2200,2200,2200,2200,0
|
|
20230619,165200,1545110890,2200,2200,2200,2200,0
|
|
20230619,165100,1545110890,2200,2200,2200,2200,0
|
|
20230619,165000,1545110890,2200,2200,2200,2200,0
|
|
20230619,164900,1545110890,2200,2200,2200,2200,0
|
|
20230619,164800,1545110890,2200,2200,2200,2200,0
|
|
20230619,164700,1545110890,2200,2200,2200,2200,0
|
|
20230619,164600,1545110890,2200,2200,2200,2200,0
|
|
20230619,164500,1545110890,2200,2200,2200,2200,0
|
|
20230619,164400,1545110890,2200,2200,2200,2200,0
|
|
20230619,164300,1545110890,2200,2200,2200,2200,0
|
|
20230619,164200,1545110890,2200,2200,2200,2200,0
|
|
20230619,164100,1545110890,2200,2200,2200,2200,0
|
|
20230619,164000,1545110890,2200,2200,2200,2200,0
|
|
20230619,163900,1545110890,2200,2200,2200,2200,0
|
|
20230619,163800,1545110890,2200,2200,2200,2200,19379
|
|
20230619,163700,1545110890,2200,2200,2200,2200,0
|
|
20230619,163600,1545110890,2200,2200,2200,2200,0
|
|
20230619,163500,1545110890,2200,2200,2200,2200,0
|
|
20230619,163400,1545110890,2200,2200,2200,2200,0
|
|
20230619,163300,1545110890,2200,2200,2200,2200,0
|
|
20230619,163200,1545110890,2200,2200,2200,2200,0
|
|
20230619,163100,1545110890,2200,2200,2200,2200,0
|
|
20230619,163000,1545110890,2200,2200,2200,2200,0
|
|
20230619,162900,1545110890,2200,2200,2200,2200,0
|
|
20230619,162800,1545110890,2200,2200,2200,2200,0
|
|
20230619,162700,1545110890,2200,2200,2200,2200,0
|
|
20230619,162600,1545110890,2200,2200,2200,2200,0
|
|
20230619,162500,1545110890,2200,2200,2200,2200,0
|
|
20230619,162400,1545110890,2200,2200,2200,2200,0
|
|
20230619,162300,1545110890,2200,2200,2200,2200,0
|
|
20230619,162200,1545110890,2200,2200,2200,2200,0
|
|
20230619,162100,1545110890,2200,2200,2200,2200,0
|
|
20230619,162000,1545110890,2200,2200,2200,2200,0
|
|
20230619,161900,1545110890,2200,2200,2200,2200,0
|
|
20230619,161800,1545110890,2200,2200,2200,2200,0
|
|
20230619,161700,1545110890,2200,2200,2200,2200,0
|
|
20230619,161600,1545110890,2200,2200,2200,2200,0
|
|
20230619,161500,1545110890,2200,2200,2200,2200,0
|
|
20230619,161400,1545110890,2200,2200,2200,2200,0
|
|
20230619,161300,1545110890,2200,2200,2200,2200,0
|
|
20230619,161200,1545110890,2200,2200,2200,2200,0
|
|
20230619,161100,1545110890,2200,2200,2200,2200,0
|
|
20230619,161000,1545110890,2200,2200,2200,2200,0
|
|
20230619,160900,1545110890,2200,2200,2200,2200,0
|
|
20230619,160800,1545110890,2200,2200,2200,2200,19379
|
|
20230619,160700,1545110890,2200,2200,2200,2200,0
|
|
20230619,160600,1545110890,2200,2200,2200,2200,0
|
|
20230619,160500,1545110890,2200,2200,2200,2200,0
|
|
20230619,160400,1545110890,2200,2200,2200,2200,0
|
|
20230619,160300,1545110890,2200,2200,2200,2200,0
|
|
20230619,160200,1545110890,2200,2200,2200,2200,0
|
|
20230619,160100,1545110890,2200,2200,2200,2200,0
|
|
20230619,160000,1545110890,2200,2200,2200,2200,0
|
|
20230619,155900,1545110890,2200,2200,2200,2200,0
|
|
20230619,155800,1545110890,2200,2200,2200,2200,0
|
|
20230619,155700,1545110890,2200,2200,2200,2200,0
|
|
20230619,155600,1545110890,2200,2200,2200,2200,0
|
|
20230619,155500,1545110890,2200,2200,2200,2200,0
|
|
20230619,155400,1545110890,2200,2200,2200,2200,0
|
|
20230619,155300,1545110890,2200,2200,2200,2200,0
|
|
20230619,155200,1545110890,2200,2200,2200,2200,0
|
|
20230619,155100,1545110890,2200,2200,2200,2200,0
|
|
20230619,155000,1545110890,2200,2200,2200,2200,0
|
|
20230619,154900,1545110890,2200,2200,2200,2200,0
|
|
20230619,154800,1545110890,2200,2200,2200,2200,0
|
|
20230619,154700,1545110890,2200,2200,2200,2200,0
|
|
20230619,154600,1545110890,2200,2200,2200,2200,0
|
|
20230619,154500,1545110890,2200,2200,2200,2200,0
|
|
20230619,154400,1545110890,2200,2200,2200,2200,0
|
|
20230619,154300,1545110890,2200,2200,2200,2200,0
|
|
20230619,154200,1545110890,2200,2200,2200,2200,0
|
|
20230619,154100,1545110890,2200,2200,2200,2200,0
|
|
20230619,154000,1545110890,2200,2200,2200,2200,0
|
|
20230619,153900,1545110890,2200,2200,2200,2200,0
|
|
20230619,153800,1545110890,2200,2200,2200,2200,19379
|
|
20230619,153700,1545110890,2200,2200,2200,2200,0
|
|
20230619,153600,1545110890,2200,2200,2200,2200,0
|
|
20230619,153500,1545110890,2200,2200,2200,2200,0
|
|
20230619,153400,1545110890,2200,2200,2200,2200,0
|
|
20230619,153300,1545110890,2200,2200,2200,2200,0
|
|
20230619,153200,1545110890,2200,2200,2200,2200,0
|
|
20230619,153100,1545110890,2200,2200,2200,2200,0
|
|
20230619,153000,1545110890,2200,2200,2200,2200,19379
|
|
20230619,152900,1502477090,2195,2195,2195,2195,0
|
|
20230619,152800,1502477090,2195,2195,2195,2195,0
|
|
20230619,152700,1502477090,2195,2195,2195,2195,0
|
|
20230619,152600,1502477090,2195,2195,2195,2195,0
|
|
20230619,152500,1502477090,2195,2195,2195,2195,0
|
|
20230619,152400,1502477090,2195,2195,2195,2195,0
|
|
20230619,152300,1502477090,2195,2195,2195,2195,0
|
|
20230619,152200,1502477090,2195,2195,2195,2195,0
|
|
20230619,152100,1502477090,2195,2195,2195,2195,0
|
|
20230619,152000,1502477090,2195,2195,2195,2195,0
|
|
20230619,151900,1502477090,2195,2195,2195,2195,120
|
|
20230619,151800,1502213690,2200,2195,2200,2195,4274
|
|
20230619,151700,1492832160,2200,2200,2205,2200,10027
|
|
20230619,151600,1470772745,2200,2200,2200,2200,6150
|
|
20230619,151500,1457242745,2200,2195,2200,2195,2673
|
|
20230619,151400,1451375485,2200,2200,2200,2195,5162
|
|
20230619,151300,1440043085,2200,2200,2200,2195,481
|
|
20230619,151200,1438985470,2200,2200,2200,2195,1019
|
|
20230619,151100,1436744470,2200,2200,2200,2195,286
|
|
20230619,151000,1436116680,2195,2195,2195,2195,1300
|
|
20230619,150900,1433263180,2200,2200,2200,2200,2
|
|
20230619,150800,1433258780,2200,2190,2200,2190,294
|
|
20230619,150700,1432612420,2195,2200,2200,2195,411
|
|
20230619,150600,1431709020,2200,2195,2200,2195,1197
|
|
20230619,150500,1429081595,2195,2200,2200,2195,419
|
|
20230619,150400,1428160870,2200,2200,2200,2200,2
|
|
20230619,150300,1428156470,2200,2200,2200,2200,6
|
|
20230619,150200,1428143270,2200,2200,2200,2200,100
|
|
20230619,150100,1427923270,2200,2195,2200,2195,27
|
|
20230619,150000,1427863970,2200,2200,2200,2200,5
|
|
20230619,145900,1427852970,2190,2205,2205,2190,84
|
|
20230619,145800,1427668980,2200,2200,2205,2190,7002
|
|
20230619,145700,1412306795,2205,2200,2205,2200,286
|
|
20230619,145600,1411676900,2200,2205,2205,2200,2139
|
|
20230619,145500,1406969465,2205,2200,2205,2200,908
|
|
20230619,145400,1404971855,2200,2200,2200,2195,5
|
|
20230619,145300,1404960860,2205,2200,2205,2200,153
|
|
20230619,145200,1404623730,2205,2200,2205,2200,1042
|
|
20230619,145100,1402329640,2200,2195,2200,2195,984
|
|
20230619,145000,1400167840,2195,2195,2195,2195,3325
|
|
20230619,144900,1392869465,2190,2195,2195,2190,2669
|
|
20230619,144800,1387021010,2195,2195,2195,2195,918
|
|
20230619,144700,1385006000,2195,2200,2200,2195,2118
|
|
20230619,144600,1380356590,2195,2200,2200,2195,180
|
|
20230619,144500,1379960940,2200,2200,2205,2200,468
|
|
20230619,144400,1378929325,2200,2200,2200,2200,1355
|
|
20230619,144300,1375948325,2200,2195,2200,2195,1340
|
|
20230619,144200,1373003715,2195,2195,2195,2195,2
|
|
20230619,144100,1372999325,2190,2185,2195,2185,10014
|
|
20230619,144000,1351068730,2190,2185,2190,2185,183
|
|
20230619,143900,1350668350,2190,2190,2190,2185,446
|
|
20230619,143800,1349691750,2190,2185,2190,2185,1593
|
|
20230619,143700,1346210540,2190,2190,2190,2185,927
|
|
20230619,143600,1344184960,2190,2190,2190,2190,10
|
|
20230619,143500,1344163060,2190,2175,2190,2175,16312
|
|
20230619,143400,1308628020,2175,2175,2175,2175,0
|
|
20230619,143300,1308628020,2175,2175,2175,2175,2
|
|
20230619,143200,1308623670,2170,2175,2175,2170,38
|
|
20230619,143100,1308541200,2170,2170,2170,2170,4500
|
|
20230619,143000,1298776200,2175,2175,2175,2175,6
|
|
20230619,142900,1298763150,2175,2175,2175,2175,869
|
|
20230619,142800,1296873075,2180,2180,2180,2180,3
|
|
20230619,142700,1296866535,2175,2180,2180,2175,212
|
|
20230619,142600,1296405375,2175,2170,2175,2170,2390
|
|
20230619,142500,1291214645,2175,2170,2175,2170,47
|
|
20230619,142400,1291112645,2175,2170,2175,2170,214
|
|
20230619,142300,1290648225,2175,2175,2175,2175,2
|
|
20230619,142200,1290643875,2175,2175,2175,2170,10
|
|
20230619,142100,1290622155,2175,2175,2175,2175,7901
|
|
20230619,142000,1273437480,2175,2175,2175,2175,2049
|
|
20230619,141900,1268980905,2175,2175,2175,2175,1
|
|
20230619,141800,1268978730,2180,2180,2180,2180,4
|
|
20230619,141700,1268970010,2170,2175,2175,2170,4886
|
|
20230619,141600,1258355940,2175,2180,2180,2175,6228
|
|
20230619,141500,1244783900,2180,2180,2180,2180,4
|
|
20230619,141400,1244775180,2175,2180,2180,2175,4
|
|
20230619,141300,1244766470,2175,2175,2175,2175,90
|
|
20230619,141200,1244570720,2175,2180,2180,2175,101
|
|
20230619,141100,1244351040,2180,2180,2180,2180,0
|
|
20230619,141000,1244351040,2180,2180,2180,2180,2
|
|
20230619,140900,1244346680,2175,2180,2180,2175,127
|
|
20230619,140800,1244070320,2180,2180,2180,2180,10
|
|
20230619,140700,1244048520,2180,2180,2180,2180,0
|
|
20230619,140600,1244048520,2180,2180,2180,2180,2
|
|
20230619,140500,1244044160,2175,2180,2180,2175,154
|
|
20230619,140400,1243708945,2180,2180,2180,2180,0
|
|
20230619,140300,1243708945,2180,2180,2180,2180,4
|
|
20230619,140200,1243700225,2180,2180,2180,2180,4
|
|
20230619,140100,1243691505,2180,2180,2180,2180,33
|
|
20230619,140000,1243619565,2180,2180,2180,2180,0
|
|
20230619,135900,1243619565,2180,2180,2180,2180,502
|
|
20230619,135800,1242525205,2180,2180,2180,2180,100
|
|
20230619,135700,1242307205,2180,2175,2180,2175,110
|
|
20230619,135600,1242067425,2175,2180,2180,2175,1403
|
|
20230619,135500,1239009900,2180,2175,2180,2175,553
|
|
20230619,135400,1237807115,2175,2175,2175,2175,3801
|
|
20230619,135300,1229539940,2180,2180,2180,2175,3642
|
|
20230619,135200,1221601380,2180,2185,2185,2180,2741
|
|
20230619,135100,1215625595,2180,2185,2185,2180,2006
|
|
20230619,135000,1211252485,2180,2180,2180,2180,2832
|
|
20230619,134900,1205078725,2180,2180,2180,2180,0
|
|
20230619,134800,1205078725,2180,2180,2180,2180,50
|
|
20230619,134700,1204969725,2180,2185,2185,2180,21
|
|
20230619,134600,1204923915,2180,2180,2185,2180,223
|
|
20230619,134500,1204437765,2180,2180,2180,2180,0
|
|
20230619,134400,1204437765,2180,2180,2180,2180,1
|
|
20230619,134300,1204435585,2180,2175,2180,2175,225
|
|
20230619,134200,1203946085,2185,2185,2185,2185,0
|
|
20230619,134100,1203946085,2185,2180,2185,2180,5512
|
|
20230619,134000,1191929915,2185,2185,2185,2185,800
|
|
20230619,133900,1190181915,2185,2185,2185,2185,1000
|
|
20230619,133800,1187996915,2185,2185,2185,2185,0
|
|
20230619,133700,1187996915,2185,2180,2185,2180,6977
|
|
20230619,133600,1172762625,2185,2185,2185,2185,0
|
|
20230619,133500,1172762625,2185,2180,2185,2180,505
|
|
20230619,133400,1171661700,2185,2185,2185,2185,2
|
|
20230619,133300,1171657330,2180,2180,2185,2180,2288
|
|
20230619,133200,1166669480,2190,2180,2190,2180,534
|
|
20230619,133100,1165505330,2190,2180,2190,2180,5123
|
|
20230619,133000,1154334815,2180,2180,2180,2180,344
|
|
20230619,132900,1153584895,2180,2180,2180,2180,470
|
|
20230619,132800,1152560295,2180,2180,2180,2180,0
|
|
20230619,132700,1152560295,2180,2180,2180,2180,0
|
|
20230619,132600,1152560295,2180,2175,2180,2175,1303
|
|
20230619,132500,1149726255,2175,2175,2175,2175,3
|
|
20230619,132400,1149719730,2175,2175,2175,2175,1175
|
|
20230619,132300,1147164105,2180,2180,2180,2180,9
|
|
20230619,132200,1147144485,2180,2180,2180,2170,5917
|
|
20230619,132100,1134299360,2175,2180,2180,2175,11334
|
|
20230619,132000,1109635740,2180,2185,2185,2180,110
|
|
20230619,131900,1109395890,2185,2185,2185,2185,46
|
|
20230619,131800,1109295380,2180,2180,2180,2180,645
|
|
20230619,131700,1107889280,2180,2180,2180,2180,0
|
|
20230619,131600,1107889280,2180,2180,2180,2180,1000
|
|
20230619,131500,1105709280,2180,2180,2180,2180,1053
|
|
20230619,131400,1103413740,2185,2190,2190,2180,1618
|
|
20230619,131300,1099882665,2185,2190,2190,2185,51
|
|
20230619,131200,1099771225,2190,2185,2190,2185,1220
|
|
20230619,131100,1097105515,2190,2190,2190,2190,2
|
|
20230619,131000,1097101135,2185,2185,2185,2185,0
|
|
20230619,130900,1097101135,2185,2190,2190,2185,248
|
|
20230619,130800,1096558115,2185,2185,2185,2185,0
|
|
20230619,130700,1096558115,2185,2185,2185,2185,372
|
|
20230619,130600,1095745295,2190,2190,2190,2190,0
|
|
20230619,130500,1095745295,2190,2185,2190,2185,2002
|
|
20230619,130400,1091370920,2190,2190,2190,2185,1224
|
|
20230619,130300,1088696445,2185,2190,2190,2185,932
|
|
20230619,130200,1086655470,2190,2190,2190,2190,0
|
|
20230619,130100,1086655470,2190,2195,2195,2190,1236
|
|
20230619,130000,1083948615,2190,2190,2190,2190,305
|
|
20230619,125900,1083280665,2195,2190,2195,2190,3
|
|
20230619,125800,1083274085,2195,2190,2195,2190,29
|
|
20230619,125700,1083210460,2190,2190,2195,2190,720
|
|
20230619,125600,1081630580,2195,2190,2195,2190,235
|
|
20230619,125500,1081115910,2190,2190,2190,2190,1502
|
|
20230619,125400,1077826530,2190,2190,2190,2190,1
|
|
20230619,125300,1077824340,2190,2190,2190,2190,0
|
|
20230619,125200,1077824340,2190,2190,2190,2185,5832
|
|
20230619,125100,1065057260,2190,2190,2190,2190,10
|
|
20230619,125000,1065035360,2190,2190,2190,2190,0
|
|
20230619,124900,1065035360,2190,2185,2190,2185,551
|
|
20230619,124800,1063831175,2185,2195,2195,2185,377
|
|
20230619,124700,1063005545,2190,2190,2195,2190,5
|
|
20230619,124600,1062994585,2190,2195,2195,2190,3
|
|
20230619,124500,1062988010,2190,2190,2195,2190,365
|
|
20230619,124400,1062188650,2190,2190,2195,2190,505
|
|
20230619,124300,1061082690,2195,2190,2195,2190,264
|
|
20230619,124200,1060504520,2190,2190,2195,2185,5283
|
|
20230619,124100,1048935000,2185,2185,2190,2185,605
|
|
20230619,124000,1047613065,2185,2190,2190,2185,3
|
|
20230619,123900,1047606505,2185,2185,2190,2185,1266
|
|
20230619,123800,1044840280,2190,2190,2190,2185,9
|
|
20230619,123700,1044820580,2185,2190,2190,2185,16
|
|
20230619,123600,1044785550,2185,2185,2190,2185,5
|
|
20230619,123500,1044774615,2185,2185,2190,2185,5
|
|
20230619,123400,1044763680,2190,2180,2190,2180,3291
|
|
20230619,123300,1037572845,2180,2180,2185,2180,141
|
|
20230619,123200,1037264780,2185,2185,2185,2180,510
|
|
20230619,123100,1036152940,2180,2180,2180,2175,1982
|
|
20230619,123000,1031832185,2180,2180,2180,2180,594
|
|
20230619,122900,1030537265,2175,2175,2175,2175,429
|
|
20230619,122800,1029604190,2175,2180,2180,2175,1111
|
|
20230619,122700,1027182215,2180,2180,2180,2180,2
|
|
20230619,122600,1027177855,2180,2180,2180,2180,2
|
|
20230619,122500,1027173495,2180,2185,2185,2180,4
|
|
20230619,122400,1027164765,2180,2180,2180,2180,3
|
|
20230619,122300,1027158225,2180,2180,2185,2180,2501
|
|
20230619,122200,1021705955,2185,2180,2185,2180,153
|
|
20230619,122100,1021372165,2180,2180,2180,2180,2
|
|
20230619,122000,1021367805,2180,2180,2180,2180,1356
|
|
20230619,121900,1018411725,2180,2185,2185,2180,10
|
|
20230619,121800,1018389915,2180,2180,2185,2180,20
|
|
20230619,121700,1018346300,2185,2180,2185,2180,487
|
|
20230619,121600,1017284625,2180,2180,2185,2180,2572
|
|
20230619,121500,1011677635,2180,2180,2185,2180,1575
|
|
20230619,121400,1008244105,2185,2180,2185,2180,26
|
|
20230619,121300,1008187405,2180,2185,2185,2180,429
|
|
20230619,121200,1007250050,2185,2185,2185,2185,702
|
|
20230619,121100,1005716180,2185,2185,2195,2185,325
|
|
20230619,121000,1005004465,2195,2185,2195,2185,4
|
|
20230619,120900,1004995705,2195,2195,2195,2185,6
|
|
20230619,120800,1004982550,2185,2195,2195,2185,6
|
|
20230619,120700,1004969390,2190,2195,2195,2190,4
|
|
20230619,120600,1004960625,2185,2195,2195,2185,15
|
|
20230619,120500,1004927735,2185,2195,2195,2185,11
|
|
20230619,120400,1004903610,2195,2185,2195,2180,8
|
|
20230619,120300,1004886085,2190,2185,2190,2185,170
|
|
20230619,120200,1004514365,2195,2190,2195,2180,444
|
|
20230619,120100,1003541585,2180,2185,2190,2180,4482
|
|
20230619,120000,993761800,2185,2190,2190,2185,2016
|
|
20230619,115900,989346810,2190,2190,2190,2190,53
|
|
20230619,115800,989230740,2195,2185,2195,2185,561
|
|
20230619,115700,988002125,2190,2190,2190,2180,843
|
|
20230619,115600,986164260,2180,2175,2180,2175,503
|
|
20230619,115500,985067725,2175,2185,2185,2175,18114
|
|
20230619,115400,945566485,2185,2190,2190,2185,6733
|
|
20230619,115300,930821220,2190,2195,2195,2190,3266
|
|
20230619,115200,923652355,2195,2195,2200,2195,93
|
|
20230619,115100,923448120,2195,2195,2195,2195,2
|
|
20230619,115000,923443730,2195,2195,2195,2195,105
|
|
20230619,114900,923213255,2195,2195,2195,2195,7
|
|
20230619,114800,923197890,2195,2200,2200,2195,76
|
|
20230619,114700,923031060,2195,2205,2205,2195,60
|
|
20230619,114600,922899270,2205,2200,2205,2195,2505
|
|
20230619,114500,917389310,2200,2205,2205,2200,257
|
|
20230619,114400,916823890,2200,2205,2205,2200,5
|
|
20230619,114300,916812875,2200,2200,2205,2200,63
|
|
20230619,114200,916674265,2200,2205,2205,2200,7
|
|
20230619,114100,916658845,2200,2200,2200,2200,1
|
|
20230619,114000,916656645,2205,2205,2205,2200,832
|
|
20230619,113900,914822090,2205,2210,2210,2205,24
|
|
20230619,113800,914769060,2210,2205,2210,2205,45
|
|
20230619,113700,914669620,2205,2205,2205,2205,12
|
|
20230619,113600,914643160,2205,2205,2205,2205,122
|
|
20230619,113500,914374150,2210,2200,2210,2200,5934
|
|
20230619,113400,901319305,2200,2200,2205,2200,22192
|
|
20230619,113300,852469405,2200,2200,2200,2200,8849
|
|
20230619,113200,833001605,2210,2215,2215,2210,2
|
|
20230619,113100,832997180,2200,2200,2215,2200,203
|
|
20230619,113000,832550550,2215,2210,2215,2200,1141
|
|
20230619,112900,830034575,2200,2215,2215,2200,24
|
|
20230619,112800,829981550,2215,2205,2215,2205,61
|
|
20230619,112700,829846775,2210,2200,2215,2200,5019
|
|
20230619,112600,818779740,2215,2200,2215,2195,15903
|
|
20230619,112500,783792030,2200,2195,2200,2195,10
|
|
20230619,112400,783770040,2195,2200,2200,2195,105
|
|
20230619,112300,783539550,2195,2195,2195,2195,1463
|
|
20230619,112200,780328265,2195,2195,2195,2195,0
|
|
20230619,112100,780328265,2195,2200,2200,2195,520
|
|
20230619,112000,779186765,2200,2195,2200,2195,17
|
|
20230619,111900,779149420,2200,2195,2200,2195,157
|
|
20230619,111800,778804775,2200,2195,2200,2195,337
|
|
20230619,111700,778063380,2195,2200,2200,2195,1045
|
|
20230619,111600,775769545,2195,2195,2200,2195,5
|
|
20230619,111500,775758555,2200,2195,2200,2190,1512
|
|
20230619,111400,772439690,2195,2195,2200,2190,1086
|
|
20230619,111300,770057905,2195,2200,2200,2195,6
|
|
20230619,111200,770044715,2190,2200,2200,2190,144
|
|
20230619,111100,769728965,2200,2190,2200,2190,137
|
|
20230619,111000,769428895,2200,2190,2200,2190,2047
|
|
20230619,110900,764935855,2200,2190,2200,2190,8
|
|
20230619,110800,764918275,2200,2200,2200,2190,616
|
|
20230619,110700,763565590,2195,2195,2200,2190,4615
|
|
20230619,110600,753434410,2195,2195,2200,2190,10590
|
|
20230619,110500,730139560,2195,2195,2195,2190,3447
|
|
20230619,110400,722573400,2195,2210,2210,2195,22748
|
|
20230619,110300,672542795,2210,2210,2210,2210,1
|
|
20230619,110200,672540585,2210,2210,2210,2210,510
|
|
20230619,110100,671413485,2220,2220,2220,2220,2000
|
|
20230619,110000,666973485,2220,2220,2220,2220,3
|
|
20230619,105900,666966825,2210,2210,2220,2210,389
|
|
20230619,105800,666107065,2205,2210,2210,2205,1104
|
|
20230619,105700,663667735,2205,2205,2210,2205,2012
|
|
20230619,105600,659226225,2205,2205,2205,2205,22
|
|
20230619,105500,659177715,2205,2205,2210,2205,478
|
|
20230619,105400,658123205,2210,2205,2210,2205,512
|
|
20230619,105300,656991700,2205,2205,2210,2205,13
|
|
20230619,105200,656962980,2210,2210,2210,2205,20
|
|
20230619,105100,656918840,2210,2210,2210,2205,84
|
|
20230619,105000,656733230,2210,2205,2210,2205,8
|
|
20230619,104900,656715560,2210,2205,2210,2200,1579
|
|
20230619,104800,653234330,2205,2200,2205,2200,2703
|
|
20230619,104700,647287705,2205,2205,2205,2200,49
|
|
20230619,104600,647179855,2205,2205,2205,2200,7006
|
|
20230619,104500,631731630,2205,2205,2205,2205,2652
|
|
20230619,104400,625883970,2205,2210,2210,2205,2000
|
|
20230619,104300,621469475,2210,2210,2210,2210,101
|
|
20230619,104200,621246265,2205,2210,2210,2205,1007
|
|
20230619,104100,619022250,2210,2215,2220,2210,764
|
|
20230619,104000,617332790,2215,2215,2220,2215,924
|
|
20230619,103900,615283630,2215,2210,2220,2210,105
|
|
20230619,103800,615051045,2210,2210,2210,2210,2
|
|
20230619,103700,615046625,2205,2215,2220,2205,7296
|
|
20230619,103600,598921930,2220,2215,2220,2215,1057
|
|
20230619,103500,596575395,2220,2210,2220,2210,507
|
|
20230619,103400,595454870,2220,2215,2220,2215,4832
|
|
20230619,103300,584751590,2215,2210,2220,2210,673
|
|
20230619,103200,583259535,2210,2215,2220,2210,5172
|
|
20230619,103100,571803300,2215,2220,2220,2215,1702
|
|
20230619,103000,568032440,2225,2220,2225,2215,203
|
|
20230619,102900,567581755,2220,2220,2225,2220,5184
|
|
20230619,102800,556073205,2225,2225,2225,2220,24
|
|
20230619,102700,556019815,2225,2230,2230,2220,681
|
|
20230619,102600,554504555,2225,2230,2230,2220,864
|
|
20230619,102500,552580110,2230,2225,2230,2220,1075
|
|
20230619,102400,550188005,2220,2225,2230,2220,6090
|
|
20230619,102300,536647715,2230,2220,2230,2220,610
|
|
20230619,102200,535289935,2230,2230,2230,2220,2565
|
|
20230619,102100,529585015,2230,2225,2230,2220,1525
|
|
20230619,102000,526191780,2225,2230,2230,2225,250
|
|
20230619,101900,525635450,2230,2230,2230,2225,1096
|
|
20230619,101800,523191685,2230,2225,2230,2225,2739
|
|
20230619,101700,517097170,2225,2220,2225,2220,1313
|
|
20230619,101600,514177250,2220,2220,2225,2215,9101
|
|
20230619,101500,493972965,2220,2205,2220,2205,10336
|
|
20230619,101400,471083115,2210,2205,2210,2205,8
|
|
20230619,101300,471065445,2205,2205,2210,2205,1108
|
|
20230619,101200,468622280,2210,2205,2210,2205,136
|
|
20230619,101100,468321725,2210,2205,2210,2205,905
|
|
20230619,101000,466321730,2210,2215,2215,2210,134
|
|
20230619,100900,466025540,2215,2215,2215,2215,30
|
|
20230619,100800,465959090,2215,2205,2215,2205,6156
|
|
20230619,100700,452368650,2205,2200,2205,2200,79
|
|
20230619,100600,452194805,2205,2200,2205,2200,7255
|
|
20230619,100500,436233780,2205,2205,2210,2205,619
|
|
20230619,100400,434868870,2210,2210,2210,2205,1377
|
|
20230619,100300,431825705,2210,2205,2210,2200,2174
|
|
20230619,100200,427032005,2200,2200,2200,2195,4003
|
|
20230619,100100,418225415,2200,2200,2205,2200,19
|
|
20230619,100000,418183585,2200,2205,2205,2200,11
|
|
20230619,095900,418159345,2200,2205,2205,2200,2502
|
|
20230619,095800,412644945,2205,2200,2205,2200,102
|
|
20230619,095700,412420045,2205,2205,2205,2200,913
|
|
20230619,095600,410411390,2195,2200,2205,2195,2756
|
|
20230619,095500,404346865,2205,2205,2205,2200,29
|
|
20230619,095400,404282990,2205,2200,2205,2195,7374
|
|
20230619,095300,388059290,2195,2190,2200,2190,3490
|
|
20230619,095200,380401215,2195,2200,2200,2185,2025
|
|
20230619,095100,375966340,2200,2200,2200,2185,2214
|
|
20230619,095000,371117555,2190,2195,2200,2190,1110
|
|
20230619,094900,368681085,2200,2200,2200,2190,465
|
|
20230619,094800,367660100,2200,2190,2200,2190,1292
|
|
20230619,094700,364824135,2195,2190,2195,2190,38
|
|
20230619,094600,364740830,2200,2185,2200,2185,2706
|
|
20230619,094500,358803645,2195,2185,2195,2180,3558
|
|
20230619,094400,351013150,2175,2185,2185,2175,2064
|
|
20230619,094300,346513350,2185,2180,2185,2180,214
|
|
20230619,094200,346046795,2180,2180,2180,2180,2
|
|
20230619,094100,346042435,2180,2190,2190,2180,972
|
|
20230619,094000,343914265,2185,2185,2190,2185,1673
|
|
20230619,093900,340258715,2185,2190,2190,2180,17
|
|
20230619,093800,340221525,2180,2185,2185,2180,1327
|
|
20230619,093700,337322040,2185,2175,2185,2175,1037
|
|
20230619,093600,335061215,2185,2185,2185,2180,5471
|
|
20230619,093500,323134290,2185,2180,2185,2180,187
|
|
20230619,093400,322726620,2180,2180,2185,2180,1379
|
|
20230619,093300,319720395,2180,2190,2190,2180,5
|
|
20230619,093200,319709465,2190,2190,2190,2185,53
|
|
20230619,093100,319593645,2180,2180,2185,2180,464
|
|
20230619,093000,318581875,2180,2185,2185,2180,7402
|
|
20230619,092900,302408515,2185,2185,2190,2185,4417
|
|
20230619,092800,292748180,2185,2185,2185,2185,3912
|
|
20230619,092700,284200460,2185,2190,2190,2185,1022
|
|
20230619,092600,281967285,2175,2180,2190,2175,2111
|
|
20230619,092500,277370720,2190,2195,2195,2190,1005
|
|
20230619,092400,275169745,2195,2190,2195,2180,2657
|
|
20230619,092300,269363400,2180,2190,2190,2180,11756
|
|
20230619,092200,243680610,2195,2195,2195,2195,628
|
|
20230619,092100,242302150,2195,2200,2205,2195,1087
|
|
20230619,092000,239913125,2205,2205,2205,2190,6305
|
|
20230619,091900,226025935,2200,2195,2205,2195,11041
|
|
20230619,091800,201734785,2195,2190,2195,2190,1831
|
|
20230619,091700,197721390,2195,2195,2195,2195,2654
|
|
20230619,091600,191895860,2190,2190,2195,2190,1090
|
|
20230619,091500,189508705,2200,2195,2200,2190,493
|
|
20230619,091400,188425375,2195,2195,2200,2190,6075
|
|
20230619,091300,175110465,2200,2195,2200,2195,2642
|
|
20230619,091200,169301955,2200,2190,2200,2185,15766
|
|
20230619,091100,134720960,2190,2175,2190,2175,1236
|
|
20230619,091000,132026630,2190,2175,2190,2175,2505
|
|
20230619,090900,126540700,2175,2170,2190,2170,1050
|
|
20230619,090800,124261240,2170,2180,2195,2170,15199
|
|
20230619,090700,91130670,2185,2170,2185,2170,2818
|
|
20230619,090600,85002695,2170,2185,2185,2170,1113
|
|
20230619,090500,82586505,2185,2175,2185,2175,6043
|
|
20230619,090400,69415770,2175,2160,2175,2160,1063
|
|
20230619,090300,67117665,2155,2160,2180,2155,6803
|
|
20230619,090200,52416405,2165,2170,2180,2160,8831
|
|
20230619,090100,33263960,2180,2195,2195,2180,4608
|
|
20230619,090000,23203760,2200,2175,2200,2175,10261
|