587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184400,31907072405,2240,2240,2240,2240,139509
|
|
20230619,184300,31907072405,2240,2240,2240,2240,0
|
|
20230619,184200,31907072405,2240,2240,2240,2240,0
|
|
20230619,184100,31907072405,2240,2240,2240,2240,0
|
|
20230619,184000,31907072405,2240,2240,2240,2240,0
|
|
20230619,183900,31907072405,2240,2240,2240,2240,0
|
|
20230619,183800,31907072405,2240,2240,2240,2240,0
|
|
20230619,183700,31907072405,2240,2240,2240,2240,0
|
|
20230619,183600,31907072405,2240,2240,2240,2240,0
|
|
20230619,183500,31907072405,2240,2240,2240,2240,0
|
|
20230619,183400,31907072405,2240,2240,2240,2240,0
|
|
20230619,183300,31907072405,2240,2240,2240,2240,0
|
|
20230619,183200,31907072405,2240,2240,2240,2240,0
|
|
20230619,183100,31907072405,2240,2240,2240,2240,0
|
|
20230619,183000,31907072405,2240,2240,2240,2240,0
|
|
20230619,182900,31907072405,2240,2240,2240,2240,0
|
|
20230619,182800,31907072405,2240,2240,2240,2240,0
|
|
20230619,182700,31907072405,2240,2240,2240,2240,0
|
|
20230619,182600,31907072405,2240,2240,2240,2240,0
|
|
20230619,182500,31907072405,2240,2240,2240,2240,0
|
|
20230619,182400,31907072405,2240,2240,2240,2240,0
|
|
20230619,182300,31907072405,2240,2240,2240,2240,0
|
|
20230619,182200,31907072405,2240,2240,2240,2240,0
|
|
20230619,182100,31907072405,2240,2240,2240,2240,0
|
|
20230619,182000,31907072405,2240,2240,2240,2240,0
|
|
20230619,181900,31907072405,2240,2240,2240,2240,0
|
|
20230619,181800,31907072405,2240,2240,2240,2240,0
|
|
20230619,181700,31907072405,2240,2240,2240,2240,0
|
|
20230619,181600,31907072405,2240,2240,2240,2240,0
|
|
20230619,181500,31907072405,2240,2240,2240,2240,0
|
|
20230619,181400,31907072405,2240,2240,2240,2240,139509
|
|
20230619,181300,31907072405,2240,2240,2240,2240,0
|
|
20230619,181200,31907072405,2240,2240,2240,2240,0
|
|
20230619,181100,31907072405,2240,2240,2240,2240,0
|
|
20230619,181000,31907072405,2240,2240,2240,2240,0
|
|
20230619,180900,31907072405,2240,2240,2240,2240,0
|
|
20230619,180800,31907072405,2240,2240,2240,2240,0
|
|
20230619,180700,31907072405,2240,2240,2240,2240,0
|
|
20230619,180600,31907072405,2240,2240,2240,2240,0
|
|
20230619,180500,31907072405,2240,2240,2240,2240,0
|
|
20230619,180400,31907072405,2240,2240,2240,2240,0
|
|
20230619,180300,31907072405,2240,2240,2240,2240,0
|
|
20230619,180200,31907072405,2240,2240,2240,2240,0
|
|
20230619,180100,31907072405,2240,2240,2240,2240,0
|
|
20230619,180000,31907072405,2240,2240,2240,2240,0
|
|
20230619,175900,31907072405,2240,2240,2240,2240,0
|
|
20230619,175800,31907072405,2240,2240,2240,2240,0
|
|
20230619,175700,31907072405,2240,2240,2240,2240,0
|
|
20230619,175600,31907072405,2240,2240,2240,2240,0
|
|
20230619,175500,31907072405,2240,2240,2240,2240,0
|
|
20230619,175400,31907072405,2240,2240,2240,2240,0
|
|
20230619,175300,31907072405,2240,2240,2240,2240,0
|
|
20230619,175200,31907072405,2240,2240,2240,2240,0
|
|
20230619,175100,31907072405,2240,2240,2240,2240,0
|
|
20230619,175000,31907072405,2240,2240,2240,2240,0
|
|
20230619,174900,31907072405,2240,2240,2240,2240,0
|
|
20230619,174800,31907072405,2240,2240,2240,2240,0
|
|
20230619,174700,31907072405,2240,2240,2240,2240,0
|
|
20230619,174600,31907072405,2240,2240,2240,2240,0
|
|
20230619,174500,31907072405,2240,2240,2240,2240,0
|
|
20230619,174400,31907072405,2240,2240,2240,2240,139509
|
|
20230619,174300,31907072405,2240,2240,2240,2240,0
|
|
20230619,174200,31907072405,2240,2240,2240,2240,0
|
|
20230619,174100,31907072405,2240,2240,2240,2240,0
|
|
20230619,174000,31907072405,2240,2240,2240,2240,0
|
|
20230619,173900,31907072405,2240,2240,2240,2240,0
|
|
20230619,173800,31907072405,2240,2240,2240,2240,0
|
|
20230619,173700,31907072405,2240,2240,2240,2240,0
|
|
20230619,173600,31907072405,2240,2240,2240,2240,0
|
|
20230619,173500,31907072405,2240,2240,2240,2240,0
|
|
20230619,173400,31907072405,2240,2240,2240,2240,0
|
|
20230619,173300,31907072405,2240,2240,2240,2240,0
|
|
20230619,173200,31907072405,2240,2240,2240,2240,0
|
|
20230619,173100,31907072405,2240,2240,2240,2240,0
|
|
20230619,173000,31907072405,2240,2240,2240,2240,0
|
|
20230619,172900,31907072405,2240,2240,2240,2240,0
|
|
20230619,172800,31907072405,2240,2240,2240,2240,0
|
|
20230619,172700,31907072405,2240,2240,2240,2240,0
|
|
20230619,172600,31907072405,2240,2240,2240,2240,0
|
|
20230619,172500,31907072405,2240,2240,2240,2240,0
|
|
20230619,172400,31907072405,2240,2240,2240,2240,0
|
|
20230619,172300,31907072405,2240,2240,2240,2240,0
|
|
20230619,172200,31907072405,2240,2240,2240,2240,0
|
|
20230619,172100,31907072405,2240,2240,2240,2240,0
|
|
20230619,172000,31907072405,2240,2240,2240,2240,0
|
|
20230619,171900,31907072405,2240,2240,2240,2240,0
|
|
20230619,171800,31907072405,2240,2240,2240,2240,0
|
|
20230619,171700,31907072405,2240,2240,2240,2240,0
|
|
20230619,171600,31907072405,2240,2240,2240,2240,0
|
|
20230619,171500,31907072405,2240,2240,2240,2240,0
|
|
20230619,171400,31907072405,2240,2240,2240,2240,139509
|
|
20230619,171300,31907072405,2240,2240,2240,2240,0
|
|
20230619,171200,31907072405,2240,2240,2240,2240,0
|
|
20230619,171100,31907072405,2240,2240,2240,2240,0
|
|
20230619,171000,31907072405,2240,2240,2240,2240,0
|
|
20230619,170900,31907072405,2240,2240,2240,2240,0
|
|
20230619,170800,31907072405,2240,2240,2240,2240,0
|
|
20230619,170700,31907072405,2240,2240,2240,2240,0
|
|
20230619,170600,31907072405,2240,2240,2240,2240,0
|
|
20230619,170500,31907072405,2240,2240,2240,2240,0
|
|
20230619,170400,31907072405,2240,2240,2240,2240,0
|
|
20230619,170300,31907072405,2240,2240,2240,2240,0
|
|
20230619,170200,31907072405,2240,2240,2240,2240,0
|
|
20230619,170100,31907072405,2240,2240,2240,2240,0
|
|
20230619,170000,31907072405,2240,2240,2240,2240,0
|
|
20230619,165900,31907072405,2240,2240,2240,2240,0
|
|
20230619,165800,31907072405,2240,2240,2240,2240,0
|
|
20230619,165700,31907072405,2240,2240,2240,2240,0
|
|
20230619,165600,31907072405,2240,2240,2240,2240,0
|
|
20230619,165500,31907072405,2240,2240,2240,2240,0
|
|
20230619,165400,31907072405,2240,2240,2240,2240,0
|
|
20230619,165300,31907072405,2240,2240,2240,2240,0
|
|
20230619,165200,31907072405,2240,2240,2240,2240,0
|
|
20230619,165100,31907072405,2240,2240,2240,2240,0
|
|
20230619,165000,31907072405,2240,2240,2240,2240,0
|
|
20230619,164900,31907072405,2240,2240,2240,2240,0
|
|
20230619,164800,31907072405,2240,2240,2240,2240,0
|
|
20230619,164700,31907072405,2240,2240,2240,2240,0
|
|
20230619,164600,31907072405,2240,2240,2240,2240,0
|
|
20230619,164500,31907072405,2240,2240,2240,2240,0
|
|
20230619,164400,31907072405,2240,2240,2240,2240,139509
|
|
20230619,164300,31907072405,2240,2240,2240,2240,0
|
|
20230619,164200,31907072405,2240,2240,2240,2240,0
|
|
20230619,164100,31907072405,2240,2240,2240,2240,0
|
|
20230619,164000,31907072405,2240,2240,2240,2240,0
|
|
20230619,163900,31907072405,2240,2240,2240,2240,0
|
|
20230619,163800,31907072405,2240,2240,2240,2240,0
|
|
20230619,163700,31907072405,2240,2240,2240,2240,0
|
|
20230619,163600,31907072405,2240,2240,2240,2240,0
|
|
20230619,163500,31907072405,2240,2240,2240,2240,0
|
|
20230619,163400,31907072405,2240,2240,2240,2240,0
|
|
20230619,163300,31907072405,2240,2240,2240,2240,0
|
|
20230619,163200,31907072405,2240,2240,2240,2240,0
|
|
20230619,163100,31907072405,2240,2240,2240,2240,0
|
|
20230619,163000,31907072405,2240,2240,2240,2240,0
|
|
20230619,162900,31907072405,2240,2240,2240,2240,0
|
|
20230619,162800,31907072405,2240,2240,2240,2240,0
|
|
20230619,162700,31907072405,2240,2240,2240,2240,0
|
|
20230619,162600,31907072405,2240,2240,2240,2240,0
|
|
20230619,162500,31907072405,2240,2240,2240,2240,0
|
|
20230619,162400,31907072405,2240,2240,2240,2240,0
|
|
20230619,162300,31907072405,2240,2240,2240,2240,0
|
|
20230619,162200,31907072405,2240,2240,2240,2240,0
|
|
20230619,162100,31907072405,2240,2240,2240,2240,0
|
|
20230619,162000,31907072405,2240,2240,2240,2240,0
|
|
20230619,161900,31907072405,2240,2240,2240,2240,0
|
|
20230619,161800,31907072405,2240,2240,2240,2240,0
|
|
20230619,161700,31907072405,2240,2240,2240,2240,0
|
|
20230619,161600,31907072405,2240,2240,2240,2240,0
|
|
20230619,161500,31907072405,2240,2240,2240,2240,0
|
|
20230619,161400,31907072405,2240,2240,2240,2240,139509
|
|
20230619,161300,31907072405,2240,2240,2240,2240,0
|
|
20230619,161200,31907072405,2240,2240,2240,2240,0
|
|
20230619,161100,31907072405,2240,2240,2240,2240,0
|
|
20230619,161000,31907072405,2240,2240,2240,2240,0
|
|
20230619,160900,31907072405,2240,2240,2240,2240,0
|
|
20230619,160800,31907072405,2240,2240,2240,2240,0
|
|
20230619,160700,31907072405,2240,2240,2240,2240,0
|
|
20230619,160600,31907072405,2240,2240,2240,2240,0
|
|
20230619,160500,31907072405,2240,2240,2240,2240,0
|
|
20230619,160400,31907072405,2240,2240,2240,2240,0
|
|
20230619,160300,31907072405,2240,2240,2240,2240,0
|
|
20230619,160200,31907072405,2240,2240,2240,2240,0
|
|
20230619,160100,31907072405,2240,2240,2240,2240,0
|
|
20230619,160000,31907072405,2240,2240,2240,2240,0
|
|
20230619,155900,31907072405,2240,2240,2240,2240,0
|
|
20230619,155800,31907072405,2240,2240,2240,2240,0
|
|
20230619,155700,31907072405,2240,2240,2240,2240,0
|
|
20230619,155600,31907072405,2240,2240,2240,2240,0
|
|
20230619,155500,31907072405,2240,2240,2240,2240,0
|
|
20230619,155400,31907072405,2240,2240,2240,2240,0
|
|
20230619,155300,31907072405,2240,2240,2240,2240,0
|
|
20230619,155200,31907072405,2240,2240,2240,2240,0
|
|
20230619,155100,31907072405,2240,2240,2240,2240,0
|
|
20230619,155000,31907072405,2240,2240,2240,2240,0
|
|
20230619,154900,31907072405,2240,2240,2240,2240,0
|
|
20230619,154800,31907072405,2240,2240,2240,2240,0
|
|
20230619,154700,31907072405,2240,2240,2240,2240,0
|
|
20230619,154600,31907072405,2240,2240,2240,2240,0
|
|
20230619,154500,31907072405,2240,2240,2240,2240,0
|
|
20230619,154400,31907072405,2240,2240,2240,2240,139509
|
|
20230619,154300,31907072405,2240,2240,2240,2240,0
|
|
20230619,154200,31907072405,2240,2240,2240,2240,0
|
|
20230619,154100,31907072405,2240,2240,2240,2240,0
|
|
20230619,154000,31907072405,2240,2240,2240,2240,0
|
|
20230619,153900,31907072405,2240,2240,2240,2240,0
|
|
20230619,153800,31907072405,2240,2240,2240,2240,0
|
|
20230619,153700,31907072405,2240,2240,2240,2240,0
|
|
20230619,153600,31907072405,2240,2240,2240,2240,0
|
|
20230619,153500,31907072405,2240,2240,2240,2240,0
|
|
20230619,153400,31907072405,2240,2240,2240,2240,0
|
|
20230619,153300,31907072405,2240,2240,2240,2240,0
|
|
20230619,153200,31907072405,2240,2240,2240,2240,0
|
|
20230619,153100,31907072405,2240,2240,2240,2240,0
|
|
20230619,153000,31907072405,2240,2240,2240,2240,139509
|
|
20230619,152900,31594572245,2240,2240,2240,2240,0
|
|
20230619,152800,31594572245,2240,2240,2240,2240,0
|
|
20230619,152700,31594572245,2240,2240,2240,2240,0
|
|
20230619,152600,31594572245,2240,2240,2240,2240,0
|
|
20230619,152500,31594572245,2240,2240,2240,2240,0
|
|
20230619,152400,31594572245,2240,2240,2240,2240,0
|
|
20230619,152300,31594572245,2240,2240,2240,2240,0
|
|
20230619,152200,31594572245,2240,2240,2240,2240,0
|
|
20230619,152100,31594572245,2240,2240,2240,2240,0
|
|
20230619,152000,31594572245,2240,2240,2240,2240,0
|
|
20230619,151900,31594572245,2240,2250,2250,2230,24366
|
|
20230619,151800,31540068495,2250,2240,2250,2240,14849
|
|
20230619,151700,31506736425,2245,2240,2245,2235,18973
|
|
20230619,151600,31464243275,2235,2245,2245,2235,23323
|
|
20230619,151500,31412009480,2245,2245,2250,2240,17262
|
|
20230619,151400,31373269585,2245,2245,2250,2240,9543
|
|
20230619,151300,31351853000,2245,2255,2255,2245,26665
|
|
20230619,151200,31291866500,2255,2265,2270,2255,29450
|
|
20230619,151100,31225232295,2265,2265,2265,2255,2657
|
|
20230619,151000,31219227220,2265,2270,2270,2255,37441
|
|
20230619,150900,31134583035,2270,2270,2270,2260,7121
|
|
20230619,150800,31118449840,2270,2275,2275,2265,20925
|
|
20230619,150700,31070964605,2275,2265,2280,2265,29129
|
|
20230619,150600,31004742740,2265,2260,2270,2260,9180
|
|
20230619,150500,30983949375,2260,2270,2270,2260,9826
|
|
20230619,150400,30961696250,2270,2265,2270,2265,12809
|
|
20230619,150300,30932670580,2265,2270,2275,2265,23584
|
|
20230619,150200,30879138240,2275,2265,2275,2260,29520
|
|
20230619,150100,30812176570,2265,2250,2265,2250,18612
|
|
20230619,150000,30770213520,2250,2245,2255,2240,14677
|
|
20230619,145900,30737248445,2245,2250,2250,2245,8760
|
|
20230619,145800,30717578320,2245,2250,2250,2245,1154
|
|
20230619,145700,30714984680,2250,2245,2255,2245,29291
|
|
20230619,145600,30649099240,2245,2250,2250,2245,12234
|
|
20230619,145500,30621627115,2250,2250,2255,2245,11928
|
|
20230619,145400,30594799680,2255,2245,2255,2245,12187
|
|
20230619,145300,30567347765,2245,2245,2250,2245,12273
|
|
20230619,145200,30539755960,2245,2250,2250,2240,14218
|
|
20230619,145100,30507860770,2250,2235,2250,2230,21938
|
|
20230619,145000,30458634775,2230,2225,2235,2220,40655
|
|
20230619,144900,30367986135,2220,2250,2250,2220,54740
|
|
20230619,144800,30245725835,2250,2255,2260,2250,23287
|
|
20230619,144700,30193307850,2260,2260,2260,2255,1792
|
|
20230619,144600,30189258930,2260,2265,2265,2260,5853
|
|
20230619,144500,30176025445,2265,2255,2265,2255,6758
|
|
20230619,144400,30160759250,2255,2255,2255,2250,4525
|
|
20230619,144300,30150558875,2255,2260,2265,2255,18824
|
|
20230619,144200,30108079145,2260,2260,2265,2260,2774
|
|
20230619,144100,30101809900,2260,2255,2265,2255,4945
|
|
20230619,144000,30090630485,2255,2255,2265,2255,9722
|
|
20230619,143900,30068660925,2255,2250,2255,2250,7803
|
|
20230619,143800,30051066410,2255,2260,2265,2250,23313
|
|
20230619,143700,29998482440,2265,2265,2265,2260,6289
|
|
20230619,143600,29984242705,2265,2265,2270,2260,6409
|
|
20230619,143500,29969726390,2265,2255,2270,2255,42180
|
|
20230619,143400,29874272060,2255,2260,2260,2245,28142
|
|
20230619,143300,29810854840,2260,2265,2265,2255,17806
|
|
20230619,143200,29770584835,2265,2265,2270,2260,8123
|
|
20230619,143100,29752184660,2270,2260,2275,2260,8896
|
|
20230619,143000,29732010405,2265,2265,2270,2260,12007
|
|
20230619,142900,29704807145,2270,2270,2275,2260,19998
|
|
20230619,142800,29659427535,2265,2265,2270,2260,17850
|
|
20230619,142700,29618971630,2270,2260,2270,2255,7541
|
|
20230619,142600,29601899880,2260,2250,2265,2240,22531
|
|
20230619,142500,29551089215,2250,2235,2255,2230,56301
|
|
20230619,142400,29424801700,2230,2255,2260,2230,93050
|
|
20230619,142300,29215953745,2260,2255,2260,2250,28842
|
|
20230619,142200,29150981815,2255,2265,2265,2255,22100
|
|
20230619,142100,29101123985,2265,2265,2275,2260,21269
|
|
20230619,142000,29052957350,2270,2265,2275,2265,25260
|
|
20230619,141900,28995610840,2265,2275,2275,2265,3143
|
|
20230619,141800,28988489805,2265,2275,2280,2260,57949
|
|
20230619,141700,28857206295,2275,2270,2275,2270,6746
|
|
20230619,141600,28841866650,2270,2280,2280,2270,8408
|
|
20230619,141500,28822754535,2280,2265,2280,2265,11300
|
|
20230619,141400,28797087405,2265,2270,2275,2265,1086
|
|
20230619,141300,28794625705,2270,2270,2280,2265,11260
|
|
20230619,141200,28769058405,2265,2275,2275,2265,12022
|
|
20230619,141100,28741826760,2270,2270,2275,2270,6434
|
|
20230619,141000,28727212455,2270,2270,2275,2270,7650
|
|
20230619,140900,28709831270,2275,2285,2290,2270,28848
|
|
20230619,140800,28644145030,2290,2275,2290,2265,41006
|
|
20230619,140700,28550716265,2275,2270,2285,2265,17003
|
|
20230619,140600,28512062120,2260,2260,2270,2255,14399
|
|
20230619,140500,28479498635,2260,2260,2265,2255,23055
|
|
20230619,140400,28427426490,2255,2270,2275,2255,33418
|
|
20230619,140300,28351818060,2270,2285,2290,2265,21604
|
|
20230619,140200,28302605380,2280,2270,2280,2270,21121
|
|
20230619,140100,28254482055,2265,2265,2275,2265,12004
|
|
20230619,140000,28227230370,2265,2270,2275,2260,43466
|
|
20230619,135900,28128767980,2270,2280,2285,2270,15868
|
|
20230619,135800,28092690020,2280,2285,2290,2280,13901
|
|
20230619,135700,28060946940,2285,2280,2285,2280,9876
|
|
20230619,135600,28038408345,2280,2280,2290,2280,7346
|
|
20230619,135500,28021632850,2275,2285,2285,2275,26881
|
|
20230619,135400,27960295685,2285,2270,2295,2265,38284
|
|
20230619,135300,27873106805,2270,2280,2280,2265,15616
|
|
20230619,135200,27837631990,2280,2280,2285,2275,29686
|
|
20230619,135100,27770011555,2280,2265,2285,2265,22793
|
|
20230619,135000,27718113935,2270,2270,2280,2255,153957
|
|
20230619,134900,27369352065,2275,2275,2280,2250,156150
|
|
20230619,134800,27016486655,2275,2285,2290,2275,54673
|
|
20230619,134700,26891836735,2285,2295,2295,2275,36922
|
|
20230619,134600,26807482300,2290,2305,2310,2290,38794
|
|
20230619,134500,26718320555,2310,2290,2310,2280,63845
|
|
20230619,134400,26571574930,2280,2300,2305,2280,88390
|
|
20230619,134300,26369352125,2305,2300,2310,2290,15738
|
|
20230619,134200,26333155020,2300,2305,2305,2295,8651
|
|
20230619,134100,26313264230,2305,2290,2305,2285,43224
|
|
20230619,134000,26214154045,2290,2295,2300,2290,84675
|
|
20230619,133900,26020093685,2295,2300,2305,2295,14589
|
|
20230619,133800,25986572090,2305,2300,2310,2295,14533
|
|
20230619,133700,25953141420,2295,2305,2305,2295,31367
|
|
20230619,133600,25881002880,2300,2320,2320,2300,48933
|
|
20230619,133500,25768186115,2320,2295,2320,2295,38531
|
|
20230619,133400,25679373445,2295,2300,2305,2290,37680
|
|
20230619,133300,25592805750,2300,2310,2310,2300,26575
|
|
20230619,133200,25531634775,2305,2305,2310,2305,16971
|
|
20230619,133100,25492494800,2305,2325,2330,2305,30742
|
|
20230619,133000,25421394710,2325,2310,2340,2300,59586
|
|
20230619,132900,25283411075,2305,2295,2310,2285,73174
|
|
20230619,132800,25115313590,2295,2315,2320,2295,66763
|
|
20230619,132700,24961586055,2315,2310,2315,2285,70860
|
|
20230619,132600,24798718955,2310,2320,2340,2305,103770
|
|
20230619,132500,24557676000,2330,2340,2365,2315,208866
|
|
20230619,132400,24067937120,2340,2330,2340,2330,33723
|
|
20230619,132300,23989174630,2330,2340,2340,2330,48294
|
|
20230619,132200,23876522105,2340,2340,2340,2330,50267
|
|
20230619,132100,23759042005,2340,2330,2340,2330,38076
|
|
20230619,132000,23670277465,2330,2340,2350,2325,197981
|
|
20230619,131900,23207706730,2345,2340,2350,2340,135017
|
|
20230619,131800,22890905790,2340,2340,2345,2335,30769
|
|
20230619,131700,22818911995,2345,2345,2345,2325,98970
|
|
20230619,131600,22587488805,2345,2325,2345,2320,82410
|
|
20230619,131500,22394770170,2325,2325,2330,2315,29438
|
|
20230619,131400,22326414580,2320,2325,2335,2320,31780
|
|
20230619,131300,22252381615,2320,2325,2335,2320,37210
|
|
20230619,131200,22165833220,2320,2335,2340,2310,43487
|
|
20230619,131100,22064683015,2335,2345,2350,2330,84789
|
|
20230619,131000,21866289350,2350,2320,2350,2320,137501
|
|
20230619,130900,21544574795,2325,2290,2325,2290,24876
|
|
20230619,130800,21487080655,2305,2290,2305,2285,67202
|
|
20230619,130700,21333005405,2290,2290,2300,2285,16272
|
|
20230619,130600,21295728765,2290,2280,2300,2275,34735
|
|
20230619,130500,21216323340,2280,2285,2295,2280,14190
|
|
20230619,130400,21183879460,2285,2280,2290,2280,39834
|
|
20230619,130300,21092831890,2280,2295,2300,2280,61879
|
|
20230619,130200,20951352730,2300,2305,2310,2295,60311
|
|
20230619,130100,20812531215,2305,2310,2315,2305,24996
|
|
20230619,130000,20754783695,2310,2305,2320,2300,67227
|
|
20230619,125900,20599517650,2300,2310,2315,2300,36229
|
|
20230619,125800,20516032065,2310,2325,2325,2300,63389
|
|
20230619,125700,20369451445,2320,2325,2330,2320,40820
|
|
20230619,125600,20274601425,2330,2345,2350,2320,122796
|
|
20230619,125500,19987977345,2345,2315,2345,2315,80663
|
|
20230619,125400,19799534575,2320,2320,2350,2315,219963
|
|
20230619,125300,19286311595,2320,2310,2325,2300,58795
|
|
20230619,125200,19150190830,2305,2305,2310,2300,28241
|
|
20230619,125100,19085135275,2310,2305,2310,2300,20019
|
|
20230619,125000,19038967075,2300,2300,2310,2290,39671
|
|
20230619,124900,18947818705,2300,2305,2320,2295,117962
|
|
20230619,124800,18675176100,2300,2295,2305,2295,58077
|
|
20230619,124700,18541574205,2295,2295,2305,2290,72789
|
|
20230619,124600,18374239755,2290,2300,2305,2285,68517
|
|
20230619,124500,18216972120,2300,2305,2305,2280,85654
|
|
20230619,124400,18020261830,2305,2275,2320,2270,271009
|
|
20230619,124300,17398078400,2275,2280,2280,2270,29794
|
|
20230619,124200,17330242625,2280,2275,2280,2260,56423
|
|
20230619,124100,17201774220,2275,2250,2275,2245,69300
|
|
20230619,124000,17045059285,2250,2260,2260,2250,31444
|
|
20230619,123900,16974270295,2260,2260,2260,2255,4385
|
|
20230619,123800,16964373720,2260,2255,2260,2250,6357
|
|
20230619,123700,16950038935,2255,2250,2255,2250,17213
|
|
20230619,123600,16911270485,2250,2250,2255,2245,11675
|
|
20230619,123500,16884981165,2245,2255,2255,2245,10994
|
|
20230619,123400,16860254500,2250,2270,2275,2245,43037
|
|
20230619,123300,16763144435,2275,2275,2280,2270,34888
|
|
20230619,123200,16683720615,2270,2270,2275,2265,38965
|
|
20230619,123100,16595263430,2270,2260,2275,2260,53744
|
|
20230619,123000,16473398425,2265,2250,2265,2245,47612
|
|
20230619,122900,16365939345,2250,2255,2260,2245,13688
|
|
20230619,122800,16335097960,2245,2255,2260,2245,42297
|
|
20230619,122700,16239917285,2260,2260,2270,2250,43705
|
|
20230619,122600,16141129480,2260,2255,2260,2245,41981
|
|
20230619,122500,16046590530,2260,2260,2265,2250,35118
|
|
20230619,122400,15967264245,2265,2260,2265,2245,43712
|
|
20230619,122300,15868621295,2260,2260,2275,2245,104217
|
|
20230619,122200,15633592005,2255,2270,2280,2255,104764
|
|
20230619,122100,15396301340,2270,2285,2290,2260,142474
|
|
20230619,122000,15072751715,2285,2295,2295,2260,302613
|
|
20230619,121900,14382272800,2295,2285,2295,2270,325701
|
|
20230619,121800,13638055585,2250,2250,2250,2250,0
|
|
20230619,121700,13638055585,2250,2245,2250,2240,171117
|
|
20230619,121600,13253155825,2250,2240,2250,2235,103258
|
|
20230619,121500,13021431185,2245,2225,2245,2220,92348
|
|
20230619,121400,12815004205,2225,2230,2240,2215,54922
|
|
20230619,121300,12692780000,2240,2195,2240,2190,97569
|
|
20230619,121200,12476884735,2195,2195,2195,2195,7907
|
|
20230619,121100,12459528870,2195,2195,2200,2195,1265
|
|
20230619,121000,12456747260,2195,2195,2200,2195,9290
|
|
20230619,120900,12436354955,2195,2200,2200,2195,6002
|
|
20230619,120800,12423164390,2195,2200,2200,2195,1966
|
|
20230619,120700,12418840365,2200,2195,2200,2195,1002
|
|
20230619,120600,12416640970,2195,2200,2200,2195,4608
|
|
20230619,120500,12406524490,2200,2195,2200,2195,2029
|
|
20230619,120400,12402069720,2195,2195,2200,2190,1831
|
|
20230619,120300,12398053965,2195,2195,2195,2190,11421
|
|
20230619,120200,12373000595,2195,2190,2200,2190,13446
|
|
20230619,120100,12343471265,2195,2190,2195,2190,4393
|
|
20230619,120000,12333837765,2195,2195,2195,2190,4853
|
|
20230619,115900,12323191620,2195,2195,2200,2195,12927
|
|
20230619,115800,12294815005,2195,2195,2200,2195,7556
|
|
20230619,115700,12278229480,2195,2190,2200,2190,6236
|
|
20230619,115600,12264540495,2195,2200,2205,2195,11740
|
|
20230619,115500,12238769285,2200,2210,2210,2195,11340
|
|
20230619,115400,12213815510,2210,2215,2215,2205,540
|
|
20230619,115300,12212622605,2215,2210,2215,2210,4481
|
|
20230619,115200,12202702190,2205,2215,2215,2205,3000
|
|
20230619,115100,12196076610,2215,2210,2220,2210,2551
|
|
20230619,115000,12190428015,2210,2215,2220,2210,7102
|
|
20230619,114900,12174720325,2215,2220,2220,2215,2702
|
|
20230619,114800,12168731390,2215,2215,2220,2215,9779
|
|
20230619,114700,12147070900,2215,2210,2215,2205,4057
|
|
20230619,114600,12138097320,2210,2205,2210,2205,3283
|
|
20230619,114500,12130846690,2205,2195,2210,2195,6597
|
|
20230619,114400,12116308390,2195,2205,2210,2195,13372
|
|
20230619,114300,12086914225,2205,2215,2215,2205,6605
|
|
20230619,114200,12072346625,2215,2205,2215,2205,7301
|
|
20230619,114100,12056214025,2215,2205,2215,2205,8458
|
|
20230619,114000,12037544555,2210,2205,2210,2205,8062
|
|
20230619,113900,12019754980,2210,2215,2220,2205,9588
|
|
20230619,113800,11998522630,2215,2210,2215,2200,51212
|
|
20230619,113700,11885393070,2215,2215,2215,2210,9454
|
|
20230619,113600,11864498535,2220,2215,2220,2210,9217
|
|
20230619,113500,11844080345,2210,2210,2215,2200,21692
|
|
20230619,113400,11796249090,2210,2225,2230,2205,34257
|
|
20230619,113300,11720338450,2230,2230,2235,2220,28071
|
|
20230619,113200,11657804790,2235,2225,2235,2225,6969
|
|
20230619,113100,11642280115,2230,2220,2230,2215,11552
|
|
20230619,113000,11616587175,2225,2225,2230,2215,10849
|
|
20230619,112900,11592476690,2225,2220,2225,2220,7191
|
|
20230619,112800,11576512110,2225,2225,2230,2220,17678
|
|
20230619,112700,11537188350,2230,2230,2235,2225,9066
|
|
20230619,112600,11516965710,2230,2225,2230,2225,5616
|
|
20230619,112500,11504445020,2225,2245,2245,2225,30155
|
|
20230619,112400,11437007350,2245,2220,2245,2220,41995
|
|
20230619,112300,11343043530,2220,2215,2225,2210,73102
|
|
20230619,112200,11181107775,2220,2235,2235,2220,47253
|
|
20230619,112100,11076012300,2230,2235,2250,2225,50673
|
|
20230619,112000,10962497030,2235,2245,2250,2230,60437
|
|
20230619,111900,10826917825,2245,2240,2250,2235,136909
|
|
20230619,111800,10519811205,2235,2235,2240,2225,29098
|
|
20230619,111700,10454829015,2235,2225,2235,2225,11108
|
|
20230619,111600,10430026540,2225,2230,2235,2225,11327
|
|
20230619,111500,10404797740,2235,2225,2235,2220,15228
|
|
20230619,111400,10370890640,2220,2230,2235,2220,16551
|
|
20230619,111300,10334026885,2230,2240,2240,2220,27750
|
|
20230619,111200,10272112970,2240,2235,2240,2220,142786
|
|
20230619,111100,9953265110,2235,2215,2235,2210,72066
|
|
20230619,111000,9792835300,2220,2220,2225,2215,11898
|
|
20230619,110900,9766445995,2215,2220,2220,2215,11219
|
|
20230619,110800,9741550350,2220,2210,2220,2210,46028
|
|
20230619,110700,9639478585,2210,2210,2215,2200,11651
|
|
20230619,110600,9613765725,2210,2200,2210,2200,42288
|
|
20230619,110500,9520484160,2200,2190,2200,2190,21325
|
|
20230619,110400,9473709205,2190,2190,2195,2190,4230
|
|
20230619,110300,9464443970,2190,2195,2195,2190,3307
|
|
20230619,110200,9457193445,2195,2195,2200,2190,16079
|
|
20230619,110100,9421896190,2195,2185,2200,2185,4506
|
|
20230619,110000,9412014660,2185,2190,2195,2185,6298
|
|
20230619,105900,9398228970,2190,2185,2200,2180,25347
|
|
20230619,105800,9342840710,2185,2185,2195,2185,48302
|
|
20230619,105700,9237097115,2185,2195,2195,2185,32530
|
|
20230619,105600,9165884735,2195,2200,2205,2195,12470
|
|
20230619,105500,9138474380,2200,2205,2205,2190,48692
|
|
20230619,105400,9031529365,2205,2215,2220,2205,25659
|
|
20230619,105300,8974793215,2215,2205,2215,2205,9718
|
|
20230619,105200,8953340165,2210,2210,2220,2200,17875
|
|
20230619,105100,8913891275,2210,2230,2230,2210,66215
|
|
20230619,105000,8766846565,2225,2215,2230,2210,83383
|
|
20230619,104900,8581412935,2215,2205,2225,2200,26516
|
|
20230619,104800,8522639635,2205,2210,2210,2200,38046
|
|
20230619,104700,8438670010,2210,2210,2220,2210,15033
|
|
20230619,104600,8405386230,2210,2220,2220,2210,13641
|
|
20230619,104500,8375157965,2215,2225,2230,2215,39775
|
|
20230619,104400,8286687290,2225,2200,2225,2195,56175
|
|
20230619,104300,8162237695,2205,2205,2215,2190,34892
|
|
20230619,104200,8085428975,2210,2210,2220,2205,27440
|
|
20230619,104100,8024601140,2205,2205,2225,2205,60784
|
|
20230619,104000,7889851540,2210,2195,2210,2185,70885
|
|
20230619,103900,7734387135,2195,2205,2215,2195,73682
|
|
20230619,103800,7571789245,2205,2225,2225,2200,92141
|
|
20230619,103700,7367980905,2220,2215,2225,2210,40479
|
|
20230619,103600,7278206100,2215,2210,2220,2205,51530
|
|
20230619,103500,7164058485,2210,2185,2215,2185,172008
|
|
20230619,103400,6785280710,2190,2195,2195,2185,29220
|
|
20230619,103300,6721307945,2195,2195,2200,2190,63551
|
|
20230619,103200,6581921635,2195,2185,2195,2180,69884
|
|
20230619,103100,6428934430,2180,2175,2190,2170,72198
|
|
20230619,103000,6271468015,2175,2175,2180,2175,32767
|
|
20230619,102900,6200164805,2175,2180,2180,2175,8827
|
|
20230619,102800,6180957885,2180,2180,2185,2175,20711
|
|
20230619,102700,6135814160,2180,2175,2180,2175,3018
|
|
20230619,102600,6129240950,2180,2170,2180,2170,9314
|
|
20230619,102500,6108988865,2170,2175,2180,2165,21312
|
|
20230619,102400,6062712815,2175,2165,2190,2165,86960
|
|
20230619,102300,5873089425,2165,2170,2170,2160,15698
|
|
20230619,102200,5839148820,2165,2175,2175,2165,25984
|
|
20230619,102100,5782762245,2175,2165,2175,2165,25397
|
|
20230619,102000,5727598495,2170,2175,2175,2170,25775
|
|
20230619,101900,5671569445,2175,2165,2175,2160,35388
|
|
20230619,101800,5594811950,2170,2170,2170,2160,22380
|
|
20230619,101700,5546313615,2170,2155,2170,2155,76743
|
|
20230619,101600,5380218990,2155,2140,2160,2135,44340
|
|
20230619,101500,5284900485,2140,2145,2145,2140,8947
|
|
20230619,101400,5265733995,2145,2145,2145,2140,1007
|
|
20230619,101300,5263575975,2145,2145,2145,2145,1119
|
|
20230619,101200,5261175720,2140,2140,2145,2140,7878
|
|
20230619,101100,5244288600,2140,2135,2140,2130,1954
|
|
20230619,101000,5240117425,2135,2140,2140,2135,12543
|
|
20230619,100900,5213320015,2140,2140,2145,2140,3508
|
|
20230619,100800,5205812395,2140,2135,2140,2135,5280
|
|
20230619,100700,5194514090,2135,2140,2145,2135,3217
|
|
20230619,100600,5187625280,2140,2140,2140,2135,8434
|
|
20230619,100500,5169597390,2135,2140,2145,2135,10178
|
|
20230619,100400,5147818145,2140,2125,2140,2125,32805
|
|
20230619,100300,5077914430,2125,2135,2135,2125,39254
|
|
20230619,100200,4994266285,2135,2140,2145,2135,19099
|
|
20230619,100100,4953447770,2140,2145,2145,2140,14529
|
|
20230619,100000,4922326650,2150,2155,2160,2150,8962
|
|
20230619,095900,4903048060,2160,2155,2160,2155,6098
|
|
20230619,095800,4889886845,2155,2150,2160,2150,18492
|
|
20230619,095700,4850006670,2150,2145,2155,2145,4771
|
|
20230619,095600,4839767320,2145,2150,2155,2145,6029
|
|
20230619,095500,4826794550,2150,2145,2150,2145,8695
|
|
20230619,095400,4808130960,2150,2155,2155,2145,5734
|
|
20230619,095300,4795805680,2150,2160,2160,2150,9779
|
|
20230619,095200,4774728415,2160,2160,2165,2155,8141
|
|
20230619,095100,4757164110,2165,2160,2165,2160,14365
|
|
20230619,095000,4726123750,2155,2140,2160,2140,7268
|
|
20230619,094900,4710511560,2140,2155,2155,2140,16994
|
|
20230619,094800,4674076910,2155,2145,2155,2145,5716
|
|
20230619,094700,4661790595,2145,2155,2155,2145,27330
|
|
20230619,094600,4603080065,2155,2160,2160,2150,5812
|
|
20230619,094500,4590558915,2160,2155,2165,2155,12093
|
|
20230619,094400,4564441645,2155,2160,2160,2155,22009
|
|
20230619,094300,4516919030,2160,2170,2170,2160,14282
|
|
20230619,094200,4486027410,2170,2170,2175,2170,28891
|
|
20230619,094100,4423294910,2170,2160,2175,2155,44123
|
|
20230619,094000,4327612635,2155,2155,2155,2145,7790
|
|
20230619,093900,4310892245,2155,2150,2155,2140,27739
|
|
20230619,093800,4251319320,2150,2150,2160,2150,13254
|
|
20230619,093700,4222779645,2150,2155,2155,2150,21002
|
|
20230619,093600,4177589480,2160,2155,2165,2150,17089
|
|
20230619,093500,4140728685,2160,2160,2170,2145,60757
|
|
20230619,093400,4009407940,2160,2135,2160,2135,16275
|
|
20230619,093300,3974355225,2135,2150,2150,2135,29371
|
|
20230619,093200,3911512275,2150,2160,2170,2150,35196
|
|
20230619,093100,3835601000,2155,2165,2170,2155,60139
|
|
20230619,093000,3705579520,2165,2140,2170,2140,156812
|
|
20230619,092900,3366411775,2145,2145,2145,2130,11408
|
|
20230619,092800,3341970070,2145,2130,2145,2125,33845
|
|
20230619,092700,3269724730,2130,2125,2130,2125,17022
|
|
20230619,092600,3233536420,2130,2135,2135,2130,25103
|
|
20230619,092500,3180013715,2135,2145,2145,2135,21654
|
|
20230619,092400,3133675035,2145,2150,2155,2145,21346
|
|
20230619,092300,3087831495,2150,2155,2160,2150,24686
|
|
20230619,092200,3034653155,2155,2155,2160,2150,24755
|
|
20230619,092100,2981311370,2155,2155,2160,2150,48140
|
|
20230619,092000,2877604985,2155,2150,2165,2150,56597
|
|
20230619,091900,2755552560,2155,2155,2155,2140,21768
|
|
20230619,091800,2708795065,2155,2140,2155,2135,49954
|
|
20230619,091700,2601806685,2145,2155,2155,2145,51896
|
|
20230619,091600,2490212465,2160,2155,2160,2150,34697
|
|
20230619,091500,2415408910,2155,2125,2155,2125,77929
|
|
20230619,091400,2248094455,2130,2135,2135,2125,37950
|
|
20230619,091300,2167257415,2130,2135,2140,2130,35157
|
|
20230619,091200,2092194685,2135,2130,2145,2125,33010
|
|
20230619,091100,2021675260,2130,2120,2135,2120,43635
|
|
20230619,091000,1928834850,2120,2110,2120,2105,25148
|
|
20230619,090900,1875672475,2110,2105,2120,2100,23925
|
|
20230619,090800,1825222785,2105,2140,2140,2105,74537
|
|
20230619,090700,1667301375,2135,2135,2150,2125,63793
|
|
20230619,090600,1530805715,2135,2120,2140,2120,33680
|
|
20230619,090500,1458978985,2120,2140,2140,2115,90947
|
|
20230619,090400,1265483815,2140,2100,2150,2095,74521
|
|
20230619,090300,1106412165,2110,2120,2135,2090,119130
|
|
20230619,090200,853863005,2130,2095,2170,2055,266506
|
|
20230619,090100,287163250,2100,2095,2105,2060,54798
|
|
20230619,090000,173005700,2090,2050,2105,2050,83447
|