582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183900,3107906790,2370,2370,2370,2370,10367
|
|
20230607,183800,3107906790,2370,2370,2370,2370,0
|
|
20230607,183700,3107906790,2370,2370,2370,2370,0
|
|
20230607,183600,3107906790,2370,2370,2370,2370,0
|
|
20230607,183500,3107906790,2370,2370,2370,2370,0
|
|
20230607,183400,3107906790,2370,2370,2370,2370,0
|
|
20230607,183300,3107906790,2370,2370,2370,2370,0
|
|
20230607,183200,3107906790,2370,2370,2370,2370,0
|
|
20230607,183100,3107906790,2370,2370,2370,2370,0
|
|
20230607,183000,3107906790,2370,2370,2370,2370,0
|
|
20230607,182900,3107906790,2370,2370,2370,2370,0
|
|
20230607,182800,3107906790,2370,2370,2370,2370,0
|
|
20230607,182700,3107906790,2370,2370,2370,2370,0
|
|
20230607,182600,3107906790,2370,2370,2370,2370,0
|
|
20230607,182500,3107906790,2370,2370,2370,2370,0
|
|
20230607,182400,3107906790,2370,2370,2370,2370,0
|
|
20230607,182300,3107906790,2370,2370,2370,2370,0
|
|
20230607,182200,3107906790,2370,2370,2370,2370,0
|
|
20230607,182100,3107906790,2370,2370,2370,2370,0
|
|
20230607,182000,3107906790,2370,2370,2370,2370,0
|
|
20230607,181900,3107906790,2370,2370,2370,2370,0
|
|
20230607,181800,3107906790,2370,2370,2370,2370,0
|
|
20230607,181700,3107906790,2370,2370,2370,2370,0
|
|
20230607,181600,3107906790,2370,2370,2370,2370,0
|
|
20230607,181500,3107906790,2370,2370,2370,2370,0
|
|
20230607,181400,3107906790,2370,2370,2370,2370,0
|
|
20230607,181300,3107906790,2370,2370,2370,2370,0
|
|
20230607,181200,3107906790,2370,2370,2370,2370,0
|
|
20230607,181100,3107906790,2370,2370,2370,2370,0
|
|
20230607,181000,3107906790,2370,2370,2370,2370,0
|
|
20230607,180900,3107906790,2370,2370,2370,2370,10367
|
|
20230607,180800,3107906790,2370,2370,2370,2370,0
|
|
20230607,180700,3107906790,2370,2370,2370,2370,0
|
|
20230607,180600,3107906790,2370,2370,2370,2370,0
|
|
20230607,180500,3107906790,2370,2370,2370,2370,0
|
|
20230607,180400,3107906790,2370,2370,2370,2370,0
|
|
20230607,180300,3107906790,2370,2370,2370,2370,0
|
|
20230607,180200,3107906790,2370,2370,2370,2370,0
|
|
20230607,180100,3107906790,2370,2370,2370,2370,0
|
|
20230607,180000,3107906790,2370,2370,2370,2370,0
|
|
20230607,175900,3107906790,2370,2370,2370,2370,0
|
|
20230607,175800,3107906790,2370,2370,2370,2370,0
|
|
20230607,175700,3107906790,2370,2370,2370,2370,0
|
|
20230607,175600,3107906790,2370,2370,2370,2370,0
|
|
20230607,175500,3107906790,2370,2370,2370,2370,0
|
|
20230607,175400,3107906790,2370,2370,2370,2370,0
|
|
20230607,175300,3107906790,2370,2370,2370,2370,0
|
|
20230607,175200,3107906790,2370,2370,2370,2370,0
|
|
20230607,175100,3107906790,2370,2370,2370,2370,0
|
|
20230607,175000,3107906790,2370,2370,2370,2370,0
|
|
20230607,174900,3107906790,2370,2370,2370,2370,0
|
|
20230607,174800,3107906790,2370,2370,2370,2370,0
|
|
20230607,174700,3107906790,2370,2370,2370,2370,0
|
|
20230607,174600,3107906790,2370,2370,2370,2370,0
|
|
20230607,174500,3107906790,2370,2370,2370,2370,0
|
|
20230607,174400,3107906790,2370,2370,2370,2370,0
|
|
20230607,174300,3107906790,2370,2370,2370,2370,0
|
|
20230607,174200,3107906790,2370,2370,2370,2370,0
|
|
20230607,174100,3107906790,2370,2370,2370,2370,0
|
|
20230607,174000,3107906790,2370,2370,2370,2370,0
|
|
20230607,173900,3107906790,2370,2370,2370,2370,10367
|
|
20230607,173800,3107906790,2370,2370,2370,2370,0
|
|
20230607,173700,3107906790,2370,2370,2370,2370,0
|
|
20230607,173600,3107906790,2370,2370,2370,2370,0
|
|
20230607,173500,3107906790,2370,2370,2370,2370,0
|
|
20230607,173400,3107906790,2370,2370,2370,2370,0
|
|
20230607,173300,3107906790,2370,2370,2370,2370,0
|
|
20230607,173200,3107906790,2370,2370,2370,2370,0
|
|
20230607,173100,3107906790,2370,2370,2370,2370,0
|
|
20230607,173000,3107906790,2370,2370,2370,2370,0
|
|
20230607,172900,3107906790,2370,2370,2370,2370,0
|
|
20230607,172800,3107906790,2370,2370,2370,2370,0
|
|
20230607,172700,3107906790,2370,2370,2370,2370,0
|
|
20230607,172600,3107906790,2370,2370,2370,2370,0
|
|
20230607,172500,3107906790,2370,2370,2370,2370,0
|
|
20230607,172400,3107906790,2370,2370,2370,2370,0
|
|
20230607,172300,3107906790,2370,2370,2370,2370,0
|
|
20230607,172200,3107906790,2370,2370,2370,2370,0
|
|
20230607,172100,3107906790,2370,2370,2370,2370,0
|
|
20230607,172000,3107906790,2370,2370,2370,2370,0
|
|
20230607,171900,3107906790,2370,2370,2370,2370,0
|
|
20230607,171800,3107906790,2370,2370,2370,2370,0
|
|
20230607,171700,3107906790,2370,2370,2370,2370,0
|
|
20230607,171600,3107906790,2370,2370,2370,2370,0
|
|
20230607,171500,3107906790,2370,2370,2370,2370,0
|
|
20230607,171400,3107906790,2370,2370,2370,2370,0
|
|
20230607,171300,3107906790,2370,2370,2370,2370,0
|
|
20230607,171200,3107906790,2370,2370,2370,2370,0
|
|
20230607,171100,3107906790,2370,2370,2370,2370,0
|
|
20230607,171000,3107906790,2370,2370,2370,2370,0
|
|
20230607,170900,3107906790,2370,2370,2370,2370,10367
|
|
20230607,170800,3107906790,2370,2370,2370,2370,0
|
|
20230607,170700,3107906790,2370,2370,2370,2370,0
|
|
20230607,170600,3107906790,2370,2370,2370,2370,0
|
|
20230607,170500,3107906790,2370,2370,2370,2370,0
|
|
20230607,170400,3107906790,2370,2370,2370,2370,0
|
|
20230607,170300,3107906790,2370,2370,2370,2370,0
|
|
20230607,170200,3107906790,2370,2370,2370,2370,0
|
|
20230607,170100,3107906790,2370,2370,2370,2370,0
|
|
20230607,170000,3107906790,2370,2370,2370,2370,0
|
|
20230607,165900,3107906790,2370,2370,2370,2370,0
|
|
20230607,165800,3107906790,2370,2370,2370,2370,0
|
|
20230607,165700,3107906790,2370,2370,2370,2370,0
|
|
20230607,165600,3107906790,2370,2370,2370,2370,0
|
|
20230607,165500,3107906790,2370,2370,2370,2370,0
|
|
20230607,165400,3107906790,2370,2370,2370,2370,0
|
|
20230607,165300,3107906790,2370,2370,2370,2370,0
|
|
20230607,165200,3107906790,2370,2370,2370,2370,0
|
|
20230607,165100,3107906790,2370,2370,2370,2370,0
|
|
20230607,165000,3107906790,2370,2370,2370,2370,0
|
|
20230607,164900,3107906790,2370,2370,2370,2370,0
|
|
20230607,164800,3107906790,2370,2370,2370,2370,0
|
|
20230607,164700,3107906790,2370,2370,2370,2370,0
|
|
20230607,164600,3107906790,2370,2370,2370,2370,0
|
|
20230607,164500,3107906790,2370,2370,2370,2370,0
|
|
20230607,164400,3107906790,2370,2370,2370,2370,0
|
|
20230607,164300,3107906790,2370,2370,2370,2370,0
|
|
20230607,164200,3107906790,2370,2370,2370,2370,0
|
|
20230607,164100,3107906790,2370,2370,2370,2370,0
|
|
20230607,164000,3107906790,2370,2370,2370,2370,0
|
|
20230607,163900,3107906790,2370,2370,2370,2370,10367
|
|
20230607,163800,3107906790,2370,2370,2370,2370,0
|
|
20230607,163700,3107906790,2370,2370,2370,2370,0
|
|
20230607,163600,3107906790,2370,2370,2370,2370,0
|
|
20230607,163500,3107906790,2370,2370,2370,2370,0
|
|
20230607,163400,3107906790,2370,2370,2370,2370,0
|
|
20230607,163300,3107906790,2370,2370,2370,2370,0
|
|
20230607,163200,3107906790,2370,2370,2370,2370,0
|
|
20230607,163100,3107906790,2370,2370,2370,2370,0
|
|
20230607,163000,3107906790,2370,2370,2370,2370,0
|
|
20230607,162900,3107906790,2370,2370,2370,2370,0
|
|
20230607,162800,3107906790,2370,2370,2370,2370,0
|
|
20230607,162700,3107906790,2370,2370,2370,2370,0
|
|
20230607,162600,3107906790,2370,2370,2370,2370,0
|
|
20230607,162500,3107906790,2370,2370,2370,2370,0
|
|
20230607,162400,3107906790,2370,2370,2370,2370,0
|
|
20230607,162300,3107906790,2370,2370,2370,2370,0
|
|
20230607,162200,3107906790,2370,2370,2370,2370,0
|
|
20230607,162100,3107906790,2370,2370,2370,2370,0
|
|
20230607,162000,3107906790,2370,2370,2370,2370,0
|
|
20230607,161900,3107906790,2370,2370,2370,2370,0
|
|
20230607,161800,3107906790,2370,2370,2370,2370,0
|
|
20230607,161700,3107906790,2370,2370,2370,2370,0
|
|
20230607,161600,3107906790,2370,2370,2370,2370,0
|
|
20230607,161500,3107906790,2370,2370,2370,2370,0
|
|
20230607,161400,3107906790,2370,2370,2370,2370,0
|
|
20230607,161300,3107906790,2370,2370,2370,2370,0
|
|
20230607,161200,3107906790,2370,2370,2370,2370,0
|
|
20230607,161100,3107906790,2370,2370,2370,2370,0
|
|
20230607,161000,3107906790,2370,2370,2370,2370,0
|
|
20230607,160900,3107906790,2370,2370,2370,2370,10367
|
|
20230607,160800,3107906790,2370,2370,2370,2370,0
|
|
20230607,160700,3107906790,2370,2370,2370,2370,0
|
|
20230607,160600,3107906790,2370,2370,2370,2370,0
|
|
20230607,160500,3107906790,2370,2370,2370,2370,0
|
|
20230607,160400,3107906790,2370,2370,2370,2370,0
|
|
20230607,160300,3107906790,2370,2370,2370,2370,0
|
|
20230607,160200,3107906790,2370,2370,2370,2370,0
|
|
20230607,160100,3107906790,2370,2370,2370,2370,0
|
|
20230607,160000,3107906790,2370,2370,2370,2370,0
|
|
20230607,155900,3107906790,2370,2370,2370,2370,0
|
|
20230607,155800,3107906790,2370,2370,2370,2370,0
|
|
20230607,155700,3107906790,2370,2370,2370,2370,0
|
|
20230607,155600,3107906790,2370,2370,2370,2370,0
|
|
20230607,155500,3107906790,2370,2370,2370,2370,0
|
|
20230607,155400,3107906790,2370,2370,2370,2370,0
|
|
20230607,155300,3107906790,2370,2370,2370,2370,0
|
|
20230607,155200,3107906790,2370,2370,2370,2370,0
|
|
20230607,155100,3107906790,2370,2370,2370,2370,0
|
|
20230607,155000,3107906790,2370,2370,2370,2370,0
|
|
20230607,154900,3107906790,2370,2370,2370,2370,0
|
|
20230607,154800,3107906790,2370,2370,2370,2370,0
|
|
20230607,154700,3107906790,2370,2370,2370,2370,0
|
|
20230607,154600,3107906790,2370,2370,2370,2370,0
|
|
20230607,154500,3107906790,2370,2370,2370,2370,0
|
|
20230607,154400,3107906790,2370,2370,2370,2370,0
|
|
20230607,154300,3107906790,2370,2370,2370,2370,0
|
|
20230607,154200,3107906790,2370,2370,2370,2370,0
|
|
20230607,154100,3107906790,2370,2370,2370,2370,0
|
|
20230607,154000,3107906790,2370,2370,2370,2370,0
|
|
20230607,153900,3107906790,2370,2370,2370,2370,10367
|
|
20230607,153800,3107906790,2370,2370,2370,2370,0
|
|
20230607,153700,3107906790,2370,2370,2370,2370,0
|
|
20230607,153600,3107906790,2370,2370,2370,2370,0
|
|
20230607,153500,3107906790,2370,2370,2370,2370,0
|
|
20230607,153400,3107906790,2370,2370,2370,2370,0
|
|
20230607,153300,3107906790,2370,2370,2370,2370,0
|
|
20230607,153200,3107906790,2370,2370,2370,2370,0
|
|
20230607,153100,3107906790,2370,2370,2370,2370,0
|
|
20230607,153000,3107906790,2370,2370,2370,2370,10367
|
|
20230607,152900,3083337000,2375,2375,2375,2375,0
|
|
20230607,152800,3083337000,2375,2375,2375,2375,0
|
|
20230607,152700,3083337000,2375,2375,2375,2375,0
|
|
20230607,152600,3083337000,2375,2375,2375,2375,0
|
|
20230607,152500,3083337000,2375,2375,2375,2375,0
|
|
20230607,152400,3083337000,2375,2375,2375,2375,0
|
|
20230607,152300,3083337000,2375,2375,2375,2375,0
|
|
20230607,152200,3083337000,2375,2375,2375,2375,0
|
|
20230607,152100,3083337000,2375,2375,2375,2375,0
|
|
20230607,152000,3083337000,2375,2375,2375,2375,0
|
|
20230607,151900,3083337000,2375,2340,2375,2330,18943
|
|
20230607,151800,3038709495,2340,2345,2345,2330,17066
|
|
20230607,151700,2998877870,2345,2345,2350,2345,4302
|
|
20230607,151600,2988789675,2345,2350,2350,2345,2400
|
|
20230607,151500,2983160675,2345,2350,2350,2345,1855
|
|
20230607,151400,2978808650,2345,2355,2360,2345,5833
|
|
20230607,151300,2965094360,2355,2355,2355,2355,646
|
|
20230607,151200,2963573030,2355,2355,2360,2355,1765
|
|
20230607,151100,2959413600,2355,2355,2355,2355,0
|
|
20230607,151000,2959413600,2355,2355,2355,2350,13108
|
|
20230607,150900,2928608750,2360,2355,2360,2350,6080
|
|
20230607,150800,2914290350,2360,2360,2360,2360,1000
|
|
20230607,150700,2911930350,2355,2355,2355,2355,1743
|
|
20230607,150600,2907825585,2355,2355,2355,2355,276
|
|
20230607,150500,2907175605,2355,2355,2355,2350,1043
|
|
20230607,150400,2904724290,2355,2360,2360,2355,6951
|
|
20230607,150300,2888354185,2360,2360,2360,2360,1001
|
|
20230607,150200,2885991825,2365,2365,2365,2365,100
|
|
20230607,150100,2885755325,2365,2365,2365,2365,0
|
|
20230607,150000,2885755325,2365,2365,2365,2360,19
|
|
20230607,145900,2885710470,2365,2365,2365,2365,42
|
|
20230607,145800,2885611140,2365,2365,2365,2365,412
|
|
20230607,145700,2884636760,2365,2360,2365,2360,10
|
|
20230607,145600,2884613150,2360,2360,2360,2360,0
|
|
20230607,145500,2884613150,2360,2360,2360,2360,223
|
|
20230607,145400,2884086870,2360,2360,2360,2360,277
|
|
20230607,145300,2883433150,2360,2360,2360,2360,23
|
|
20230607,145200,2883378870,2365,2355,2365,2355,490
|
|
20230607,145100,2882220420,2360,2360,2360,2355,10115
|
|
20230607,145000,2858381915,2375,2365,2375,2365,435
|
|
20230607,144900,2857353120,2365,2360,2365,2360,815
|
|
20230607,144800,2855428000,2360,2360,2360,2360,100
|
|
20230607,144700,2855192000,2360,2365,2365,2360,2196
|
|
20230607,144600,2850003400,2375,2375,2375,2375,100
|
|
20230607,144500,2849765900,2375,2370,2375,2370,100
|
|
20230607,144400,2849528650,2375,2370,2375,2370,300
|
|
20230607,144300,2848817150,2365,2370,2370,2365,2234
|
|
20230607,144200,2843528680,2370,2370,2370,2370,50
|
|
20230607,144100,2843410180,2375,2370,2375,2370,1100
|
|
20230607,144000,2840797685,2375,2375,2375,2375,343
|
|
20230607,143900,2839983060,2380,2375,2380,2375,110
|
|
20230607,143800,2839721765,2375,2375,2375,2375,0
|
|
20230607,143700,2839721765,2375,2375,2375,2375,2000
|
|
20230607,143600,2834971765,2375,2365,2380,2365,759
|
|
20230607,143500,2833170360,2375,2365,2375,2365,110
|
|
20230607,143400,2832909210,2375,2375,2375,2375,2017
|
|
20230607,143300,2828118835,2375,2370,2375,2370,319
|
|
20230607,143200,2827361360,2375,2370,2375,2370,100
|
|
20230607,143100,2827124280,2370,2370,2370,2370,11
|
|
20230607,143000,2827098210,2370,2370,2370,2370,148
|
|
20230607,142900,2826747450,2375,2375,2375,2375,1
|
|
20230607,142800,2826745075,2380,2370,2380,2370,700
|
|
20230607,142700,2825085215,2370,2360,2370,2355,1480
|
|
20230607,142600,2821595665,2360,2360,2360,2360,0
|
|
20230607,142500,2821595665,2360,2365,2370,2360,305
|
|
20230607,142400,2820875280,2360,2360,2360,2360,251
|
|
20230607,142300,2820282920,2360,2365,2365,2360,1670
|
|
20230607,142200,2816336695,2365,2370,2370,2365,56
|
|
20230607,142100,2816204235,2370,2370,2370,2370,0
|
|
20230607,142000,2816204235,2370,2370,2370,2370,9
|
|
20230607,141900,2816182905,2370,2370,2370,2370,0
|
|
20230607,141800,2816182905,2370,2365,2370,2365,368
|
|
20230607,141700,2815311485,2360,2360,2360,2360,1108
|
|
20230607,141600,2812696605,2360,2355,2360,2355,1303
|
|
20230607,141500,2809626530,2355,2355,2355,2355,143
|
|
20230607,141400,2809289765,2360,2360,2360,2360,252
|
|
20230607,141300,2808695045,2355,2360,2360,2355,4639
|
|
20230607,141200,2797758265,2360,2360,2360,2360,1000
|
|
20230607,141100,2795398265,2360,2365,2365,2360,23
|
|
20230607,141000,2795343940,2365,2365,2365,2365,592
|
|
20230607,140900,2793943860,2365,2370,2370,2365,153
|
|
20230607,140800,2793582010,2365,2370,2370,2365,1500
|
|
20230607,140700,2790034010,2370,2370,2370,2370,100
|
|
20230607,140600,2789797010,2380,2375,2380,2375,600
|
|
20230607,140500,2788371010,2365,2370,2370,2365,283
|
|
20230607,140400,2787700385,2370,2375,2380,2370,2989
|
|
20230607,140300,2780611530,2375,2380,2385,2375,648
|
|
20230607,140200,2779069035,2385,2385,2385,2385,0
|
|
20230607,140100,2779069035,2385,2385,2385,2385,0
|
|
20230607,140000,2779069035,2385,2380,2385,2375,5574
|
|
20230607,135900,2765818600,2385,2375,2385,2375,3202
|
|
20230607,135800,2758192150,2380,2380,2380,2380,4
|
|
20230607,135700,2758182630,2375,2380,2380,2375,545
|
|
20230607,135600,2756885580,2385,2380,2385,2380,3040
|
|
20230607,135500,2749644780,2380,2380,2385,2380,455
|
|
20230607,135400,2748560330,2380,2385,2385,2380,8999
|
|
20230607,135300,2727142310,2385,2385,2385,2385,2688
|
|
20230607,135200,2720731430,2390,2390,2390,2390,4199
|
|
20230607,135100,2710695820,2390,2390,2390,2390,1113
|
|
20230607,135000,2708035750,2400,2395,2400,2390,969
|
|
20230607,134900,2705717175,2395,2390,2395,2390,1278
|
|
20230607,134800,2702660625,2395,2395,2395,2390,960
|
|
20230607,134700,2700361430,2400,2395,2400,2395,14313
|
|
20230607,134600,2666081160,2390,2390,2390,2390,1435
|
|
20230607,134500,2662651510,2385,2385,2385,2385,1
|
|
20230607,134400,2662649125,2385,2385,2385,2385,6
|
|
20230607,134300,2662634815,2385,2385,2385,2385,42
|
|
20230607,134200,2662534645,2385,2385,2385,2385,119
|
|
20230607,134100,2662250830,2380,2385,2385,2380,1038
|
|
20230607,134000,2659775385,2385,2385,2385,2385,2212
|
|
20230607,133900,2654499765,2390,2385,2390,2385,11
|
|
20230607,133800,2654473495,2385,2385,2385,2385,108
|
|
20230607,133700,2654215915,2385,2385,2385,2385,0
|
|
20230607,133600,2654215915,2385,2385,2385,2385,0
|
|
20230607,133500,2654215915,2385,2385,2385,2385,98
|
|
20230607,133400,2653982185,2385,2385,2385,2385,491
|
|
20230607,133300,2652811150,2390,2390,2390,2390,230
|
|
20230607,133200,2652261450,2390,2390,2390,2390,419
|
|
20230607,133100,2651260040,2390,2390,2390,2390,584
|
|
20230607,133000,2649864280,2390,2390,2390,2385,859
|
|
20230607,132900,2647811300,2385,2385,2385,2385,3101
|
|
20230607,132800,2640415415,2390,2390,2390,2390,55
|
|
20230607,132700,2640283965,2390,2390,2390,2390,16
|
|
20230607,132600,2640245725,2395,2395,2395,2395,1
|
|
20230607,132500,2640243330,2390,2395,2395,2390,2566
|
|
20230607,132400,2634110540,2390,2400,2400,2390,13869
|
|
20230607,132300,2600827485,2400,2385,2400,2385,35889
|
|
20230607,132200,2514931440,2385,2385,2385,2380,1293
|
|
20230607,132100,2511850635,2385,2385,2385,2385,107
|
|
20230607,132000,2511595440,2385,2385,2385,2385,1143
|
|
20230607,131900,2508869385,2380,2385,2385,2380,50
|
|
20230607,131800,2508750285,2385,2385,2385,2385,8
|
|
20230607,131700,2508731205,2385,2385,2385,2385,0
|
|
20230607,131600,2508731205,2385,2380,2385,2380,3172
|
|
20230607,131500,2501181150,2385,2385,2385,2385,200
|
|
20230607,131400,2500704150,2390,2380,2390,2380,1305
|
|
20230607,131300,2497588250,2380,2380,2380,2380,430
|
|
20230607,131200,2496564850,2380,2385,2385,2380,3948
|
|
20230607,131100,2487163880,2385,2385,2385,2385,5
|
|
20230607,131000,2487151955,2385,2385,2385,2385,681
|
|
20230607,130900,2485527770,2385,2385,2385,2385,0
|
|
20230607,130800,2485527770,2385,2385,2385,2385,1011
|
|
20230607,130700,2483116535,2385,2390,2390,2385,2617
|
|
20230607,130600,2476862020,2390,2390,2390,2390,9738
|
|
20230607,130500,2453588200,2390,2390,2390,2390,262
|
|
20230607,130400,2452962020,2390,2390,2390,2390,8
|
|
20230607,130300,2452942900,2395,2385,2395,2385,11103
|
|
20230607,130200,2426437135,2380,2380,2380,2380,240
|
|
20230607,130100,2425865935,2380,2380,2380,2380,439
|
|
20230607,130000,2424821115,2380,2380,2380,2380,881
|
|
20230607,125900,2422724335,2380,2385,2385,2380,2296
|
|
20230607,125800,2417249375,2385,2385,2385,2385,4260
|
|
20230607,125700,2407089275,2385,2385,2385,2385,30
|
|
20230607,125600,2407017725,2380,2380,2380,2380,71
|
|
20230607,125500,2406848745,2380,2380,2380,2380,1018
|
|
20230607,125400,2404425905,2385,2385,2385,2385,0
|
|
20230607,125300,2404425905,2385,2380,2385,2380,1581
|
|
20230607,125200,2400657720,2380,2380,2380,2375,1004
|
|
20230607,125100,2398268210,2380,2375,2380,2375,4482
|
|
20230607,125000,2387610840,2375,2375,2375,2375,42
|
|
20230607,124900,2387511090,2370,2370,2370,2370,0
|
|
20230607,124800,2387511090,2370,2370,2370,2370,0
|
|
20230607,124700,2387511090,2370,2370,2370,2370,1141
|
|
20230607,124600,2384806920,2370,2370,2370,2370,859
|
|
20230607,124500,2382771090,2370,2370,2370,2370,1
|
|
20230607,124400,2382768720,2370,2370,2370,2370,1801
|
|
20230607,124300,2378500350,2370,2370,2370,2370,450
|
|
20230607,124200,2377433850,2370,2370,2370,2370,350
|
|
20230607,124100,2376604350,2370,2365,2370,2365,900
|
|
20230607,124000,2374473850,2370,2365,2370,2365,2671
|
|
20230607,123900,2368144180,2365,2365,2365,2365,260
|
|
20230607,123800,2367529280,2365,2360,2365,2360,147
|
|
20230607,123700,2367182255,2365,2370,2370,2365,5233
|
|
20230607,123600,2354798490,2370,2370,2370,2370,2458
|
|
20230607,123500,2348973030,2370,2370,2370,2370,13
|
|
20230607,123400,2348942220,2375,2375,2375,2375,1500
|
|
20230607,123300,2345379720,2375,2380,2380,2375,2582
|
|
20230607,123200,2339235560,2380,2380,2380,2380,301
|
|
20230607,123100,2338519180,2380,2380,2385,2380,146
|
|
20230607,123000,2338170990,2380,2385,2385,2380,145
|
|
20230607,122900,2337825555,2385,2385,2385,2385,30
|
|
20230607,122800,2337754005,2380,2380,2380,2380,50
|
|
20230607,122700,2337635005,2380,2380,2380,2380,116
|
|
20230607,122600,2337358925,2380,2380,2380,2380,836
|
|
20230607,122500,2335369245,2380,2380,2380,2380,510
|
|
20230607,122400,2334155445,2380,2380,2385,2380,453
|
|
20230607,122300,2333076305,2380,2380,2380,2380,149
|
|
20230607,122200,2332721685,2385,2385,2385,2385,0
|
|
20230607,122100,2332721685,2385,2380,2385,2380,8
|
|
20230607,122000,2332702640,2385,2380,2385,2380,401
|
|
20230607,121900,2331746260,2380,2380,2380,2380,0
|
|
20230607,121800,2331746260,2380,2380,2380,2380,16
|
|
20230607,121700,2331708180,2380,2380,2380,2380,0
|
|
20230607,121600,2331708180,2380,2380,2380,2380,0
|
|
20230607,121500,2331708180,2380,2380,2380,2380,255
|
|
20230607,121400,2331101280,2380,2380,2380,2380,32
|
|
20230607,121300,2331025120,2380,2380,2380,2380,652
|
|
20230607,121200,2329473360,2375,2375,2375,2375,1
|
|
20230607,121100,2329470985,2380,2380,2380,2380,104
|
|
20230607,121000,2329223465,2385,2385,2385,2385,3000
|
|
20230607,120900,2322068465,2385,2385,2385,2385,2
|
|
20230607,120800,2322063695,2385,2380,2385,2380,1502
|
|
20230607,120700,2318488260,2375,2375,2375,2375,50
|
|
20230607,120600,2318369510,2375,2375,2375,2375,2383
|
|
20230607,120500,2312709885,2380,2380,2380,2380,11
|
|
20230607,120400,2312683705,2380,2380,2380,2380,1
|
|
20230607,120300,2312681325,2385,2380,2385,2375,1510
|
|
20230607,120200,2309086545,2380,2380,2380,2380,951
|
|
20230607,120100,2306823165,2380,2380,2380,2380,861
|
|
20230607,120000,2304773985,2385,2380,2385,2380,67
|
|
20230607,115900,2304614510,2380,2380,2380,2380,1150
|
|
20230607,115800,2301877510,2380,2385,2385,2380,600
|
|
20230607,115700,2300449010,2385,2385,2385,2385,0
|
|
20230607,115600,2300449010,2385,2380,2385,2380,3352
|
|
20230607,115500,2292461535,2380,2380,2380,2380,1218
|
|
20230607,115400,2289562695,2380,2380,2385,2380,3037
|
|
20230607,115300,2282334625,2375,2375,2380,2375,1796
|
|
20230607,115200,2278064125,2375,2375,2375,2375,2
|
|
20230607,115100,2278059375,2375,2375,2375,2375,68
|
|
20230607,115000,2277897875,2375,2375,2375,2375,39
|
|
20230607,114900,2277805250,2375,2375,2375,2375,0
|
|
20230607,114800,2277805250,2375,2375,2375,2375,1000
|
|
20230607,114700,2275430250,2370,2370,2370,2370,357
|
|
20230607,114600,2274584160,2370,2365,2370,2365,701
|
|
20230607,114500,2272923795,2360,2360,2360,2360,6
|
|
20230607,114400,2272909635,2365,2365,2365,2365,3064
|
|
20230607,114300,2265663275,2365,2365,2365,2365,0
|
|
20230607,114200,2265663275,2365,2365,2365,2365,0
|
|
20230607,114100,2265663275,2365,2365,2365,2365,0
|
|
20230607,114000,2265663275,2365,2365,2365,2365,3
|
|
20230607,113900,2265656180,2365,2365,2365,2365,0
|
|
20230607,113800,2265656180,2365,2365,2365,2365,8
|
|
20230607,113700,2265637260,2365,2365,2365,2365,487
|
|
20230607,113600,2264485505,2365,2365,2365,2365,812
|
|
20230607,113500,2262565125,2370,2380,2380,2370,105
|
|
20230607,113400,2262316255,2380,2380,2380,2380,0
|
|
20230607,113300,2262316255,2380,2370,2380,2370,3
|
|
20230607,113200,2262309135,2380,2380,2380,2380,2088
|
|
20230607,113100,2257339695,2380,2380,2380,2380,2
|
|
20230607,113000,2257334935,2375,2380,2380,2375,1450
|
|
20230607,112900,2253891110,2380,2385,2385,2380,108
|
|
20230607,112800,2253634060,2375,2385,2385,2375,3658
|
|
20230607,112700,2244925675,2380,2385,2385,2380,1827
|
|
20230607,112600,2240568680,2385,2375,2385,2375,4343
|
|
20230607,112500,2230222495,2375,2370,2375,2370,1490
|
|
20230607,112400,2226684330,2370,2370,2370,2370,0
|
|
20230607,112300,2226684330,2370,2370,2370,2370,26
|
|
20230607,112200,2226622710,2375,2375,2375,2370,3952
|
|
20230607,112100,2217236715,2375,2375,2375,2375,10
|
|
20230607,112000,2217212965,2370,2370,2370,2370,2005
|
|
20230607,111900,2212461115,2370,2370,2370,2370,2200
|
|
20230607,111800,2207247115,2365,2360,2365,2360,532
|
|
20230607,111700,2205989095,2360,2360,2360,2360,1118
|
|
20230607,111600,2203350615,2360,2360,2360,2360,21
|
|
20230607,111500,2203301055,2355,2355,2355,2355,96
|
|
20230607,111400,2203074975,2355,2360,2360,2355,71
|
|
20230607,111300,2202907520,2355,2355,2355,2355,1120
|
|
20230607,111200,2200269920,2360,2360,2360,2360,1326
|
|
20230607,111100,2197140560,2370,2360,2370,2360,4301
|
|
20230607,111000,2186990080,2360,2350,2360,2350,44
|
|
20230607,110900,2186886390,2350,2355,2355,2350,2479
|
|
20230607,110800,2181059240,2360,2355,2360,2350,2078
|
|
20230607,110700,2176163440,2350,2350,2350,2350,2
|
|
20230607,110600,2176158740,2345,2350,2350,2345,1729
|
|
20230607,110500,2172099225,2345,2345,2345,2345,87
|
|
20230607,110400,2171895210,2350,2350,2355,2350,1798
|
|
20230607,110300,2167669780,2355,2355,2355,2350,104
|
|
20230607,110200,2167424870,2355,2360,2360,2350,2756
|
|
20230607,110100,2160923725,2350,2345,2375,2345,11115
|
|
20230607,110000,2134714775,2340,2340,2340,2340,1
|
|
20230607,105900,2134712435,2340,2345,2345,2340,604
|
|
20230607,105800,2133299025,2345,2345,2345,2345,0
|
|
20230607,105700,2133299025,2345,2345,2345,2345,90
|
|
20230607,105600,2133087975,2340,2345,2345,2340,89
|
|
20230607,105500,2132879420,2345,2345,2345,2345,2451
|
|
20230607,105400,2127131825,2345,2350,2350,2345,317
|
|
20230607,105300,2126387875,2345,2355,2355,2345,1155
|
|
20230607,105200,2123677350,2345,2355,2355,2345,1429
|
|
20230607,105100,2120314950,2355,2350,2355,2350,189
|
|
20230607,105000,2119870020,2345,2345,2345,2345,0
|
|
20230607,104900,2119870020,2345,2350,2350,2345,1002
|
|
20230607,104800,2117520320,2345,2355,2355,2345,6456
|
|
20230607,104700,2102343555,2355,2355,2355,2355,5322
|
|
20230607,104600,2089810245,2355,2355,2355,2355,626
|
|
20230607,104500,2088336015,2355,2355,2355,2355,100
|
|
20230607,104400,2088100515,2360,2355,2360,2355,1002
|
|
20230607,104300,2085735800,2360,2360,2360,2355,3001
|
|
20230607,104200,2078653445,2355,2355,2355,2355,20
|
|
20230607,104100,2078606345,2355,2360,2360,2355,2328
|
|
20230607,104000,2073112930,2365,2365,2365,2365,3059
|
|
20230607,103900,2065878395,2375,2375,2375,2365,67
|
|
20230607,103800,2065719770,2365,2365,2365,2365,0
|
|
20230607,103700,2065719770,2365,2370,2370,2365,500
|
|
20230607,103600,2064536670,2370,2370,2370,2370,1283
|
|
20230607,103500,2061495960,2370,2370,2370,2370,6890
|
|
20230607,103400,2045166660,2370,2370,2370,2360,2788
|
|
20230607,103300,2038578520,2370,2370,2370,2370,12
|
|
20230607,103200,2038550080,2370,2355,2370,2355,4
|
|
20230607,103100,2038540640,2360,2360,2360,2360,2811
|
|
20230607,103000,2031906680,2360,2370,2370,2360,5862
|
|
20230607,102900,2018072300,2370,2370,2370,2370,427
|
|
20230607,102800,2017060310,2370,2370,2370,2370,10
|
|
20230607,102700,2017036610,2370,2355,2370,2355,3510
|
|
20230607,102600,2008762940,2365,2355,2365,2355,1281
|
|
20230607,102500,2005737285,2360,2360,2360,2355,9696
|
|
20230607,102400,1982856890,2365,2370,2370,2365,1574
|
|
20230607,102300,1979131880,2365,2370,2370,2365,3454
|
|
20230607,102200,1970963130,2370,2370,2370,2365,13043
|
|
20230607,102100,1940052525,2375,2380,2380,2375,100
|
|
20230607,102000,1939814970,2380,2370,2380,2370,3326
|
|
20230607,101900,1931927350,2370,2375,2375,2370,1167
|
|
20230607,101800,1929159560,2375,2370,2375,2370,950
|
|
20230607,101700,1926904310,2370,2375,2375,2370,1647
|
|
20230607,101600,1922998670,2375,2375,2375,2375,1277
|
|
20230607,101500,1919965795,2380,2370,2380,2370,398
|
|
20230607,101400,1919020995,2370,2375,2375,2370,5416
|
|
20230607,101300,1906184670,2375,2380,2380,2375,10281
|
|
20230607,101200,1881767210,2380,2380,2380,2380,1
|
|
20230607,101100,1881764830,2380,2375,2380,2375,2005
|
|
20230607,101000,1876998655,2380,2380,2380,2380,9506
|
|
20230607,100900,1854374375,2380,2385,2385,2380,7760
|
|
20230607,100800,1835871870,2390,2390,2390,2390,0
|
|
20230607,100700,1835871870,2390,2385,2390,2385,190
|
|
20230607,100600,1835418220,2385,2395,2395,2385,224
|
|
20230607,100500,1834881975,2390,2390,2390,2390,8459
|
|
20230607,100400,1814664965,2395,2395,2405,2395,4559
|
|
20230607,100300,1803745570,2405,2405,2405,2405,8
|
|
20230607,100200,1803726330,2410,2405,2410,2405,1991
|
|
20230607,100100,1798936575,2405,2395,2410,2390,26533
|
|
20230607,100000,1735254075,2395,2395,2400,2395,5663
|
|
20230607,095900,1721691090,2385,2395,2400,2385,12387
|
|
20230607,095800,1692097280,2400,2400,2400,2400,547
|
|
20230607,095700,1690784480,2400,2400,2405,2395,3052
|
|
20230607,095600,1683457840,2400,2395,2400,2395,229
|
|
20230607,095500,1682908285,2400,2400,2405,2395,600
|
|
20230607,095400,1681468590,2400,2400,2400,2395,1553
|
|
20230607,095300,1677741410,2395,2405,2405,2395,1002
|
|
20230607,095200,1675341600,2405,2405,2405,2400,794
|
|
20230607,095100,1673432530,2395,2395,2405,2395,521
|
|
20230607,095000,1672184535,2395,2400,2405,2395,6501
|
|
20230607,094900,1656602820,2400,2400,2405,2400,2170
|
|
20230607,094800,1651394305,2405,2405,2410,2405,3794
|
|
20230607,094700,1642267680,2405,2405,2410,2405,4763
|
|
20230607,094600,1630810315,2410,2410,2410,2405,5866
|
|
20230607,094500,1616683285,2405,2400,2410,2400,23801
|
|
20230607,094400,1559389160,2400,2400,2400,2400,270
|
|
20230607,094300,1558741160,2405,2400,2405,2395,3213
|
|
20230607,094200,1551026125,2400,2395,2400,2395,3581
|
|
20230607,094100,1542439225,2395,2385,2400,2385,1141
|
|
20230607,094000,1539701915,2385,2400,2400,2380,1584
|
|
20230607,093900,1535907165,2405,2405,2405,2405,8357
|
|
20230607,093800,1515808580,2410,2385,2410,2375,48285
|
|
20230607,093700,1400106030,2385,2390,2390,2385,111
|
|
20230607,093600,1399841240,2380,2385,2385,2380,1939
|
|
20230607,093500,1395223130,2385,2390,2390,2385,3444
|
|
20230607,093400,1387007035,2395,2395,2395,2390,817
|
|
20230607,093300,1385054370,2390,2385,2395,2385,1828
|
|
20230607,093200,1380687945,2385,2380,2385,2380,4714
|
|
20230607,093100,1369466230,2380,2380,2395,2380,8906
|
|
20230607,093000,1348269935,2395,2400,2400,2380,572
|
|
20230607,092900,1346898855,2400,2380,2400,2380,5266
|
|
20230607,092800,1334327905,2385,2390,2395,2380,53975
|
|
20230607,092700,1205699775,2390,2395,2395,2390,6913
|
|
20230607,092600,1189155090,2400,2400,2405,2395,25567
|
|
20230607,092500,1127833680,2400,2390,2400,2390,16719
|
|
20230607,092400,1087737505,2395,2400,2400,2395,44116
|
|
20230607,092300,981878405,2400,2390,2415,2385,61133
|
|
20230607,092200,835151580,2395,2380,2395,2380,26064
|
|
20230607,092100,772975265,2380,2385,2385,2380,14034
|
|
20230607,092000,739543215,2385,2385,2385,2380,20075
|
|
20230607,091900,691665395,2385,2375,2385,2375,10425
|
|
20230607,091800,666851245,2370,2380,2380,2370,4625
|
|
20230607,091700,655883745,2380,2350,2380,2350,40286
|
|
20230607,091600,560204820,2350,2350,2355,2350,2733
|
|
20230607,091500,553781770,2350,2345,2350,2345,867
|
|
20230607,091400,551746320,2350,2355,2355,2350,50
|
|
20230607,091300,551628810,2350,2350,2350,2350,2000
|
|
20230607,091200,546928810,2355,2370,2370,2350,7726
|
|
20230607,091100,528755285,2370,2350,2380,2350,43425
|
|
20230607,091000,426010160,2350,2360,2360,2345,4375
|
|
20230607,090900,415737225,2360,2360,2360,2360,1781
|
|
20230607,090800,411534065,2360,2350,2360,2350,8369
|
|
20230607,090700,391816090,2350,2340,2350,2340,11741
|
|
20230607,090600,364282605,2340,2345,2345,2325,1407
|
|
20230607,090500,360983345,2345,2340,2345,2340,1647
|
|
20230607,090400,357125805,2325,2340,2350,2325,5442
|
|
20230607,090300,344383080,2340,2345,2345,2335,38755
|
|
20230607,090200,253626765,2345,2300,2350,2300,24407
|
|
20230607,090100,196597900,2300,2325,2325,2300,23107
|
|
20230607,090000,143136930,2330,2300,2330,2300,61978
|