634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,193000,1944615805,2135,2135,2135,2135,0
|
|
20230619,192900,1944615805,2135,2135,2135,2135,0
|
|
20230619,192800,1944615805,2135,2135,2135,2135,0
|
|
20230619,192700,1944615805,2135,2135,2135,2135,0
|
|
20230619,192600,1944615805,2135,2135,2135,2135,0
|
|
20230619,192500,1944615805,2135,2135,2135,2135,0
|
|
20230619,192400,1944615805,2135,2135,2135,2135,0
|
|
20230619,192300,1944615805,2135,2135,2135,2135,0
|
|
20230619,192200,1944615805,2135,2135,2135,2135,0
|
|
20230619,192100,1944615805,2135,2135,2135,2135,0
|
|
20230619,192000,1944615805,2135,2135,2135,2135,0
|
|
20230619,191900,1944615805,2135,2135,2135,2135,0
|
|
20230619,191800,1944615805,2135,2135,2135,2135,0
|
|
20230619,191700,1944615805,2135,2135,2135,2135,0
|
|
20230619,191600,1944615805,2135,2135,2135,2135,0
|
|
20230619,191500,1944615805,2135,2135,2135,2135,0
|
|
20230619,191400,1944615805,2135,2135,2135,2135,0
|
|
20230619,191300,1944615805,2135,2135,2135,2135,0
|
|
20230619,191200,1944615805,2135,2135,2135,2135,0
|
|
20230619,191100,1944615805,2135,2135,2135,2135,0
|
|
20230619,191000,1944615805,2135,2135,2135,2135,0
|
|
20230619,190900,1944615805,2135,2135,2135,2135,0
|
|
20230619,190800,1944615805,2135,2135,2135,2135,0
|
|
20230619,190700,1944615805,2135,2135,2135,2135,0
|
|
20230619,190600,1944615805,2135,2135,2135,2135,0
|
|
20230619,190500,1944615805,2135,2135,2135,2135,0
|
|
20230619,190400,1944615805,2135,2135,2135,2135,0
|
|
20230619,190300,1944615805,2135,2135,2135,2135,0
|
|
20230619,190200,1944615805,2135,2135,2135,2135,0
|
|
20230619,190100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,190000,1944615805,2135,2135,2135,2135,0
|
|
20230619,185900,1944615805,2135,2135,2135,2135,0
|
|
20230619,185800,1944615805,2135,2135,2135,2135,0
|
|
20230619,185700,1944615805,2135,2135,2135,2135,0
|
|
20230619,185600,1944615805,2135,2135,2135,2135,0
|
|
20230619,185500,1944615805,2135,2135,2135,2135,0
|
|
20230619,185400,1944615805,2135,2135,2135,2135,0
|
|
20230619,185300,1944615805,2135,2135,2135,2135,0
|
|
20230619,185200,1944615805,2135,2135,2135,2135,0
|
|
20230619,185100,1944615805,2135,2135,2135,2135,0
|
|
20230619,185000,1944615805,2135,2135,2135,2135,0
|
|
20230619,184900,1944615805,2135,2135,2135,2135,0
|
|
20230619,184800,1944615805,2135,2135,2135,2135,0
|
|
20230619,184700,1944615805,2135,2135,2135,2135,0
|
|
20230619,184600,1944615805,2135,2135,2135,2135,0
|
|
20230619,184500,1944615805,2135,2135,2135,2135,0
|
|
20230619,184400,1944615805,2135,2135,2135,2135,0
|
|
20230619,184300,1944615805,2135,2135,2135,2135,0
|
|
20230619,184200,1944615805,2135,2135,2135,2135,0
|
|
20230619,184100,1944615805,2135,2135,2135,2135,0
|
|
20230619,184000,1944615805,2135,2135,2135,2135,0
|
|
20230619,183900,1944615805,2135,2135,2135,2135,0
|
|
20230619,183800,1944615805,2135,2135,2135,2135,0
|
|
20230619,183700,1944615805,2135,2135,2135,2135,0
|
|
20230619,183600,1944615805,2135,2135,2135,2135,0
|
|
20230619,183500,1944615805,2135,2135,2135,2135,0
|
|
20230619,183400,1944615805,2135,2135,2135,2135,0
|
|
20230619,183300,1944615805,2135,2135,2135,2135,0
|
|
20230619,183200,1944615805,2135,2135,2135,2135,0
|
|
20230619,183100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,183000,1944615805,2135,2135,2135,2135,0
|
|
20230619,182900,1944615805,2135,2135,2135,2135,0
|
|
20230619,182800,1944615805,2135,2135,2135,2135,0
|
|
20230619,182700,1944615805,2135,2135,2135,2135,0
|
|
20230619,182600,1944615805,2135,2135,2135,2135,0
|
|
20230619,182500,1944615805,2135,2135,2135,2135,0
|
|
20230619,182400,1944615805,2135,2135,2135,2135,0
|
|
20230619,182300,1944615805,2135,2135,2135,2135,0
|
|
20230619,182200,1944615805,2135,2135,2135,2135,0
|
|
20230619,182100,1944615805,2135,2135,2135,2135,0
|
|
20230619,182000,1944615805,2135,2135,2135,2135,0
|
|
20230619,181900,1944615805,2135,2135,2135,2135,0
|
|
20230619,181800,1944615805,2135,2135,2135,2135,0
|
|
20230619,181700,1944615805,2135,2135,2135,2135,0
|
|
20230619,181600,1944615805,2135,2135,2135,2135,0
|
|
20230619,181500,1944615805,2135,2135,2135,2135,0
|
|
20230619,181400,1944615805,2135,2135,2135,2135,0
|
|
20230619,181300,1944615805,2135,2135,2135,2135,0
|
|
20230619,181200,1944615805,2135,2135,2135,2135,0
|
|
20230619,181100,1944615805,2135,2135,2135,2135,0
|
|
20230619,181000,1944615805,2135,2135,2135,2135,0
|
|
20230619,180900,1944615805,2135,2135,2135,2135,0
|
|
20230619,180800,1944615805,2135,2135,2135,2135,0
|
|
20230619,180700,1944615805,2135,2135,2135,2135,0
|
|
20230619,180600,1944615805,2135,2135,2135,2135,0
|
|
20230619,180500,1944615805,2135,2135,2135,2135,0
|
|
20230619,180400,1944615805,2135,2135,2135,2135,0
|
|
20230619,180300,1944615805,2135,2135,2135,2135,0
|
|
20230619,180200,1944615805,2135,2135,2135,2135,0
|
|
20230619,180100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,180000,1944615805,2135,2135,2135,2135,0
|
|
20230619,175900,1944615805,2135,2135,2135,2135,0
|
|
20230619,175800,1944615805,2135,2135,2135,2135,0
|
|
20230619,175700,1944615805,2135,2135,2135,2135,0
|
|
20230619,175600,1944615805,2135,2135,2135,2135,0
|
|
20230619,175500,1944615805,2135,2135,2135,2135,0
|
|
20230619,175400,1944615805,2135,2135,2135,2135,0
|
|
20230619,175300,1944615805,2135,2135,2135,2135,0
|
|
20230619,175200,1944615805,2135,2135,2135,2135,0
|
|
20230619,175100,1944615805,2135,2135,2135,2135,0
|
|
20230619,175000,1944615805,2135,2135,2135,2135,0
|
|
20230619,174900,1944615805,2135,2135,2135,2135,0
|
|
20230619,174800,1944615805,2135,2135,2135,2135,0
|
|
20230619,174700,1944615805,2135,2135,2135,2135,0
|
|
20230619,174600,1944615805,2135,2135,2135,2135,0
|
|
20230619,174500,1944615805,2135,2135,2135,2135,0
|
|
20230619,174400,1944615805,2135,2135,2135,2135,0
|
|
20230619,174300,1944615805,2135,2135,2135,2135,0
|
|
20230619,174200,1944615805,2135,2135,2135,2135,0
|
|
20230619,174100,1944615805,2135,2135,2135,2135,0
|
|
20230619,174000,1944615805,2135,2135,2135,2135,0
|
|
20230619,173900,1944615805,2135,2135,2135,2135,0
|
|
20230619,173800,1944615805,2135,2135,2135,2135,0
|
|
20230619,173700,1944615805,2135,2135,2135,2135,0
|
|
20230619,173600,1944615805,2135,2135,2135,2135,0
|
|
20230619,173500,1944615805,2135,2135,2135,2135,0
|
|
20230619,173400,1944615805,2135,2135,2135,2135,0
|
|
20230619,173300,1944615805,2135,2135,2135,2135,0
|
|
20230619,173200,1944615805,2135,2135,2135,2135,0
|
|
20230619,173100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,173000,1944615805,2135,2135,2135,2135,0
|
|
20230619,172900,1944615805,2135,2135,2135,2135,0
|
|
20230619,172800,1944615805,2135,2135,2135,2135,0
|
|
20230619,172700,1944615805,2135,2135,2135,2135,0
|
|
20230619,172600,1944615805,2135,2135,2135,2135,0
|
|
20230619,172500,1944615805,2135,2135,2135,2135,0
|
|
20230619,172400,1944615805,2135,2135,2135,2135,0
|
|
20230619,172300,1944615805,2135,2135,2135,2135,0
|
|
20230619,172200,1944615805,2135,2135,2135,2135,0
|
|
20230619,172100,1944615805,2135,2135,2135,2135,0
|
|
20230619,172000,1944615805,2135,2135,2135,2135,0
|
|
20230619,171900,1944615805,2135,2135,2135,2135,0
|
|
20230619,171800,1944615805,2135,2135,2135,2135,0
|
|
20230619,171700,1944615805,2135,2135,2135,2135,0
|
|
20230619,171600,1944615805,2135,2135,2135,2135,0
|
|
20230619,171500,1944615805,2135,2135,2135,2135,0
|
|
20230619,171400,1944615805,2135,2135,2135,2135,0
|
|
20230619,171300,1944615805,2135,2135,2135,2135,0
|
|
20230619,171200,1944615805,2135,2135,2135,2135,0
|
|
20230619,171100,1944615805,2135,2135,2135,2135,0
|
|
20230619,171000,1944615805,2135,2135,2135,2135,0
|
|
20230619,170900,1944615805,2135,2135,2135,2135,0
|
|
20230619,170800,1944615805,2135,2135,2135,2135,0
|
|
20230619,170700,1944615805,2135,2135,2135,2135,0
|
|
20230619,170600,1944615805,2135,2135,2135,2135,0
|
|
20230619,170500,1944615805,2135,2135,2135,2135,0
|
|
20230619,170400,1944615805,2135,2135,2135,2135,0
|
|
20230619,170300,1944615805,2135,2135,2135,2135,0
|
|
20230619,170200,1944615805,2135,2135,2135,2135,0
|
|
20230619,170100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,170000,1944615805,2135,2135,2135,2135,0
|
|
20230619,165900,1944615805,2135,2135,2135,2135,0
|
|
20230619,165800,1944615805,2135,2135,2135,2135,0
|
|
20230619,165700,1944615805,2135,2135,2135,2135,0
|
|
20230619,165600,1944615805,2135,2135,2135,2135,0
|
|
20230619,165500,1944615805,2135,2135,2135,2135,0
|
|
20230619,165400,1944615805,2135,2135,2135,2135,0
|
|
20230619,165300,1944615805,2135,2135,2135,2135,0
|
|
20230619,165200,1944615805,2135,2135,2135,2135,0
|
|
20230619,165100,1944615805,2135,2135,2135,2135,0
|
|
20230619,165000,1944615805,2135,2135,2135,2135,0
|
|
20230619,164900,1944615805,2135,2135,2135,2135,0
|
|
20230619,164800,1944615805,2135,2135,2135,2135,0
|
|
20230619,164700,1944615805,2135,2135,2135,2135,0
|
|
20230619,164600,1944615805,2135,2135,2135,2135,0
|
|
20230619,164500,1944615805,2135,2135,2135,2135,0
|
|
20230619,164400,1944615805,2135,2135,2135,2135,0
|
|
20230619,164300,1944615805,2135,2135,2135,2135,0
|
|
20230619,164200,1944615805,2135,2135,2135,2135,0
|
|
20230619,164100,1944615805,2135,2135,2135,2135,0
|
|
20230619,164000,1944615805,2135,2135,2135,2135,0
|
|
20230619,163900,1944615805,2135,2135,2135,2135,0
|
|
20230619,163800,1944615805,2135,2135,2135,2135,0
|
|
20230619,163700,1944615805,2135,2135,2135,2135,0
|
|
20230619,163600,1944615805,2135,2135,2135,2135,0
|
|
20230619,163500,1944615805,2135,2135,2135,2135,0
|
|
20230619,163400,1944615805,2135,2135,2135,2135,0
|
|
20230619,163300,1944615805,2135,2135,2135,2135,0
|
|
20230619,163200,1944615805,2135,2135,2135,2135,0
|
|
20230619,163100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,163000,1944615805,2135,2135,2135,2135,0
|
|
20230619,162900,1944615805,2135,2135,2135,2135,0
|
|
20230619,162800,1944615805,2135,2135,2135,2135,0
|
|
20230619,162700,1944615805,2135,2135,2135,2135,0
|
|
20230619,162600,1944615805,2135,2135,2135,2135,0
|
|
20230619,162500,1944615805,2135,2135,2135,2135,0
|
|
20230619,162400,1944615805,2135,2135,2135,2135,0
|
|
20230619,162300,1944615805,2135,2135,2135,2135,0
|
|
20230619,162200,1944615805,2135,2135,2135,2135,0
|
|
20230619,162100,1944615805,2135,2135,2135,2135,0
|
|
20230619,162000,1944615805,2135,2135,2135,2135,0
|
|
20230619,161900,1944615805,2135,2135,2135,2135,0
|
|
20230619,161800,1944615805,2135,2135,2135,2135,0
|
|
20230619,161700,1944615805,2135,2135,2135,2135,0
|
|
20230619,161600,1944615805,2135,2135,2135,2135,0
|
|
20230619,161500,1944615805,2135,2135,2135,2135,0
|
|
20230619,161400,1944615805,2135,2135,2135,2135,0
|
|
20230619,161300,1944615805,2135,2135,2135,2135,0
|
|
20230619,161200,1944615805,2135,2135,2135,2135,0
|
|
20230619,161100,1944615805,2135,2135,2135,2135,0
|
|
20230619,161000,1944615805,2135,2135,2135,2135,0
|
|
20230619,160900,1944615805,2135,2135,2135,2135,0
|
|
20230619,160800,1944615805,2135,2135,2135,2135,0
|
|
20230619,160700,1944615805,2135,2135,2135,2135,0
|
|
20230619,160600,1944615805,2135,2135,2135,2135,0
|
|
20230619,160500,1944615805,2135,2135,2135,2135,0
|
|
20230619,160400,1944615805,2135,2135,2135,2135,0
|
|
20230619,160300,1944615805,2135,2135,2135,2135,0
|
|
20230619,160200,1944615805,2135,2135,2135,2135,0
|
|
20230619,160100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,160000,1944615805,2135,2135,2135,2135,0
|
|
20230619,155900,1944615805,2135,2135,2135,2135,0
|
|
20230619,155800,1944615805,2135,2135,2135,2135,0
|
|
20230619,155700,1944615805,2135,2135,2135,2135,0
|
|
20230619,155600,1944615805,2135,2135,2135,2135,0
|
|
20230619,155500,1944615805,2135,2135,2135,2135,0
|
|
20230619,155400,1944615805,2135,2135,2135,2135,0
|
|
20230619,155300,1944615805,2135,2135,2135,2135,0
|
|
20230619,155200,1944615805,2135,2135,2135,2135,0
|
|
20230619,155100,1944615805,2135,2135,2135,2135,0
|
|
20230619,155000,1944615805,2135,2135,2135,2135,0
|
|
20230619,154900,1944615805,2135,2135,2135,2135,0
|
|
20230619,154800,1944615805,2135,2135,2135,2135,0
|
|
20230619,154700,1944615805,2135,2135,2135,2135,0
|
|
20230619,154600,1944615805,2135,2135,2135,2135,0
|
|
20230619,154500,1944615805,2135,2135,2135,2135,0
|
|
20230619,154400,1944615805,2135,2135,2135,2135,0
|
|
20230619,154300,1944615805,2135,2135,2135,2135,0
|
|
20230619,154200,1944615805,2135,2135,2135,2135,0
|
|
20230619,154100,1944615805,2135,2135,2135,2135,0
|
|
20230619,154000,1944615805,2135,2135,2135,2135,0
|
|
20230619,153900,1944615805,2135,2135,2135,2135,0
|
|
20230619,153800,1944615805,2135,2135,2135,2135,0
|
|
20230619,153700,1944615805,2135,2135,2135,2135,0
|
|
20230619,153600,1944615805,2135,2135,2135,2135,0
|
|
20230619,153500,1944615805,2135,2135,2135,2135,0
|
|
20230619,153400,1944615805,2135,2135,2135,2135,0
|
|
20230619,153300,1944615805,2135,2135,2135,2135,0
|
|
20230619,153200,1944615805,2135,2135,2135,2135,0
|
|
20230619,153100,1944615805,2135,2135,2135,2135,13951
|
|
20230619,153000,1944615805,2135,2135,2135,2135,13951
|
|
20230619,152900,1914830420,2135,2135,2135,2135,0
|
|
20230619,152800,1914830420,2135,2135,2135,2135,0
|
|
20230619,152700,1914830420,2135,2135,2135,2135,0
|
|
20230619,152600,1914830420,2135,2135,2135,2135,0
|
|
20230619,152500,1914830420,2135,2135,2135,2135,0
|
|
20230619,152400,1914830420,2135,2135,2135,2135,0
|
|
20230619,152300,1914830420,2135,2135,2135,2135,0
|
|
20230619,152200,1914830420,2135,2135,2135,2135,0
|
|
20230619,152100,1914830420,2135,2135,2135,2135,0
|
|
20230619,152000,1914830420,2135,2135,2135,2135,0
|
|
20230619,151900,1914830420,2135,2135,2135,2130,743
|
|
20230619,151800,1913245460,2135,2130,2135,2130,57
|
|
20230619,151700,1913123845,2135,2135,2135,2135,11
|
|
20230619,151600,1913100360,2140,2130,2140,2130,25
|
|
20230619,151500,1913047030,2130,2130,2130,2130,307
|
|
20230619,151400,1912393120,2125,2140,2140,2120,23468
|
|
20230619,151300,1862531450,2130,2135,2140,2130,2890
|
|
20230619,151200,1856358885,2140,2145,2145,2140,363
|
|
20230619,151100,1855581820,2140,2140,2140,2140,902
|
|
20230619,151000,1853651540,2145,2140,2145,2140,528
|
|
20230619,150900,1852520710,2140,2140,2145,2140,4628
|
|
20230619,150800,1842604790,2140,2140,2140,2140,1271
|
|
20230619,150700,1839884850,2135,2135,2135,2135,50
|
|
20230619,150600,1839778100,2135,2135,2135,2135,91
|
|
20230619,150500,1839583815,2135,2135,2135,2135,317
|
|
20230619,150400,1838907020,2135,2135,2135,2135,54
|
|
20230619,150300,1838791730,2130,2130,2130,2130,291
|
|
20230619,150200,1838171900,2135,2135,2135,2135,2
|
|
20230619,150100,1838167630,2135,2135,2135,2135,403
|
|
20230619,150000,1837307225,2140,2130,2140,2130,31
|
|
20230619,145900,1837241185,2130,2130,2130,2130,0
|
|
20230619,145800,1837241185,2130,2130,2130,2130,328
|
|
20230619,145700,1836542545,2140,2135,2140,2135,1186
|
|
20230619,145600,1834010430,2140,2140,2140,2140,5
|
|
20230619,145500,1833999730,2140,2140,2140,2140,0
|
|
20230619,145400,1833999730,2140,2140,2140,2140,500
|
|
20230619,145300,1832929730,2140,2140,2140,2140,0
|
|
20230619,145200,1832929730,2140,2140,2140,2140,20
|
|
20230619,145100,1832886930,2140,2140,2140,2140,5
|
|
20230619,145000,1832876230,2140,2140,2140,2140,0
|
|
20230619,144900,1832876230,2140,2140,2140,2140,3
|
|
20230619,144800,1832869810,2145,2145,2145,2145,0
|
|
20230619,144700,1832869810,2145,2145,2145,2145,8
|
|
20230619,144600,1832852650,2140,2130,2140,2130,1938
|
|
20230619,144500,1828714710,2140,2140,2140,2140,5
|
|
20230619,144400,1828704010,2140,2140,2140,2140,0
|
|
20230619,144300,1828704010,2140,2135,2140,2130,10970
|
|
20230619,144200,1805320835,2140,2140,2140,2140,100
|
|
20230619,144100,1805106835,2140,2140,2140,2140,0
|
|
20230619,144000,1805106835,2140,2140,2140,2140,0
|
|
20230619,143900,1805106835,2140,2140,2140,2140,0
|
|
20230619,143800,1805106835,2140,2140,2140,2140,2
|
|
20230619,143700,1805102555,2135,2135,2135,2135,1288
|
|
20230619,143600,1802352675,2140,2140,2140,2140,0
|
|
20230619,143500,1802352675,2140,2140,2140,2140,0
|
|
20230619,143400,1802352675,2140,2135,2140,2135,21
|
|
20230619,143300,1802307835,2135,2140,2140,2135,5545
|
|
20230619,143200,1790466990,2140,2140,2140,2140,96
|
|
20230619,143100,1790261550,2140,2140,2140,2140,0
|
|
20230619,143000,1790261550,2140,2140,2140,2140,2203
|
|
20230619,142900,1785547130,2140,2140,2140,2140,298
|
|
20230619,142800,1784909410,2140,2140,2140,2140,2
|
|
20230619,142700,1784905130,2135,2135,2135,2135,0
|
|
20230619,142600,1784905130,2135,2140,2140,2135,525
|
|
20230619,142500,1783782120,2140,2140,2140,2140,20
|
|
20230619,142400,1783739320,2140,2145,2145,2140,105
|
|
20230619,142300,1783514600,2145,2140,2145,2140,446
|
|
20230619,142200,1782560155,2140,2145,2145,2140,38
|
|
20230619,142100,1782478670,2145,2150,2150,2145,378
|
|
20230619,142000,1781666860,2150,2150,2150,2150,100
|
|
20230619,141900,1781451860,2150,2145,2150,2140,1479
|
|
20230619,141800,1778282785,2150,2150,2150,2150,0
|
|
20230619,141700,1778282785,2150,2150,2150,2150,0
|
|
20230619,141600,1778282785,2150,2150,2150,2150,0
|
|
20230619,141500,1778282785,2150,2150,2150,2150,1
|
|
20230619,141400,1778280635,2145,2145,2145,2145,15
|
|
20230619,141300,1778248460,2150,2145,2150,2145,1770
|
|
20230619,141200,1774451795,2150,2150,2150,2150,158
|
|
20230619,141100,1774112095,2155,2150,2155,2150,43
|
|
20230619,141000,1774019640,2150,2150,2150,2150,0
|
|
20230619,140900,1774019640,2150,2150,2150,2150,100
|
|
20230619,140800,1773804640,2150,2145,2150,2145,6
|
|
20230619,140700,1773791765,2150,2155,2155,2150,2002
|
|
20230619,140600,1769477465,2155,2155,2155,2155,0
|
|
20230619,140500,1769477465,2155,2155,2155,2155,0
|
|
20230619,140400,1769477465,2155,2155,2155,2155,0
|
|
20230619,140300,1769477465,2155,2150,2155,2150,4000
|
|
20230619,140200,1760874525,2155,2155,2155,2145,569
|
|
20230619,140100,1759648530,2155,2150,2155,2150,320
|
|
20230619,140000,1758960505,2150,2145,2150,2145,7
|
|
20230619,135900,1758945465,2155,2150,2155,2150,58
|
|
20230619,135800,1758820750,2155,2155,2155,2150,387
|
|
20230619,135700,1757987580,2135,2140,2140,2135,900
|
|
20230619,135600,1756063570,2140,2140,2145,2135,3564
|
|
20230619,135500,1748449885,2135,2145,2145,2135,2377
|
|
20230619,135400,1743374980,2140,2140,2140,2140,0
|
|
20230619,135300,1743374980,2140,2145,2150,2140,2313
|
|
20230619,135200,1738425130,2140,2145,2150,2140,8577
|
|
20230619,135100,1720059570,2150,2150,2150,2150,345
|
|
20230619,135000,1719317820,2150,2150,2150,2150,3
|
|
20230619,134900,1719311370,2150,2150,2150,2150,6
|
|
20230619,134800,1719298470,2155,2155,2155,2150,811
|
|
20230619,134700,1717550780,2155,2155,2155,2155,4
|
|
20230619,134600,1717542160,2155,2155,2155,2155,0
|
|
20230619,134500,1717542160,2155,2145,2155,2145,802
|
|
20230619,134400,1715821860,2145,2150,2155,2145,2281
|
|
20230619,134300,1710928410,2155,2155,2155,2155,10
|
|
20230619,134200,1710906860,2145,2150,2165,2145,11641
|
|
20230619,134100,1685752360,2150,2150,2150,2150,6
|
|
20230619,134000,1685739460,2150,2150,2150,2150,5
|
|
20230619,133900,1685728710,2150,2150,2150,2150,7
|
|
20230619,133800,1685713660,2150,2145,2150,2145,4272
|
|
20230619,133700,1676550195,2145,2145,2145,2145,6
|
|
20230619,133600,1676537325,2145,2145,2145,2145,6
|
|
20230619,133500,1676524455,2145,2140,2145,2140,20
|
|
20230619,133400,1676481625,2145,2140,2145,2140,2469
|
|
20230619,133300,1671197940,2145,2145,2145,2145,255
|
|
20230619,133200,1670650965,2145,2140,2145,2140,796
|
|
20230619,133100,1668943590,2145,2145,2145,2145,7
|
|
20230619,133000,1668928575,2145,2145,2145,2145,15
|
|
20230619,132900,1668896400,2145,2145,2145,2145,39
|
|
20230619,132800,1668812745,2145,2140,2145,2140,2198
|
|
20230619,132700,1664109015,2140,2140,2140,2140,7
|
|
20230619,132600,1664094035,2140,2140,2140,2140,16
|
|
20230619,132500,1664059795,2140,2140,2140,2140,17
|
|
20230619,132400,1664023415,2140,2140,2140,2140,68
|
|
20230619,132300,1663877895,2135,2140,2140,2135,31
|
|
20230619,132200,1663811580,2140,2140,2140,2140,16
|
|
20230619,132100,1663777340,2140,2140,2140,2140,206
|
|
20230619,132000,1663336500,2140,2140,2140,2140,506
|
|
20230619,131900,1662253660,2140,2140,2140,2140,107
|
|
20230619,131800,1662024680,2140,2135,2140,2135,5861
|
|
20230619,131700,1649486420,2140,2140,2140,2140,6
|
|
20230619,131600,1649473580,2140,2140,2140,2140,5
|
|
20230619,131500,1649462880,2140,2140,2140,2135,5112
|
|
20230619,131400,1638523250,2140,2140,2140,2140,0
|
|
20230619,131300,1638523250,2140,2145,2145,2140,662
|
|
20230619,131200,1637105815,2145,2135,2145,2135,3018
|
|
20230619,131100,1630635195,2140,2140,2140,2140,1407
|
|
20230619,131000,1627624215,2145,2145,2145,2145,6
|
|
20230619,130900,1627611345,2145,2145,2145,2145,6
|
|
20230619,130800,1627598475,2145,2140,2145,2140,1017
|
|
20230619,130700,1625422070,2140,2135,2140,2135,4211
|
|
20230619,130600,1616424530,2140,2140,2140,2140,11
|
|
20230619,130500,1616400990,2140,2140,2140,2140,14
|
|
20230619,130400,1616371030,2140,2140,2140,2140,6
|
|
20230619,130300,1616358190,2140,2145,2145,2140,7181
|
|
20230619,130200,1600990835,2145,2145,2145,2145,5
|
|
20230619,130100,1600980110,2145,2145,2145,2145,1
|
|
20230619,130000,1600977965,2140,2140,2140,2140,56
|
|
20230619,125900,1600858125,2140,2140,2140,2140,1574
|
|
20230619,125800,1597489765,2140,2140,2140,2140,24
|
|
20230619,125700,1597438405,2140,2140,2140,2140,257
|
|
20230619,125600,1596888425,2140,2140,2140,2135,5125
|
|
20230619,125500,1585921020,2135,2140,2140,2135,2846
|
|
20230619,125400,1579839865,2145,2145,2145,2140,10118
|
|
20230619,125300,1558178905,2150,2150,2150,2150,0
|
|
20230619,125200,1558178905,2150,2150,2150,2150,350
|
|
20230619,125100,1557426405,2150,2155,2155,2150,2
|
|
20230619,125000,1557422100,2155,2155,2155,2155,308
|
|
20230619,124900,1556758360,2155,2155,2155,2155,0
|
|
20230619,124800,1556758360,2155,2155,2155,2155,305
|
|
20230619,124700,1556101085,2155,2155,2155,2155,101
|
|
20230619,124600,1555883430,2155,2155,2155,2155,1677
|
|
20230619,124500,1552269495,2155,2150,2155,2150,3403
|
|
20230619,124400,1544936965,2150,2150,2150,2150,1
|
|
20230619,124300,1544934815,2150,2150,2150,2150,51
|
|
20230619,124200,1544825165,2150,2150,2150,2150,0
|
|
20230619,124100,1544825165,2150,2150,2150,2150,501
|
|
20230619,124000,1543748015,2145,2145,2145,2145,29
|
|
20230619,123900,1543685810,2140,2140,2140,2140,0
|
|
20230619,123800,1543685810,2140,2140,2140,2140,0
|
|
20230619,123700,1543685810,2140,2145,2145,2140,5000
|
|
20230619,123600,1532985560,2145,2145,2145,2145,1000
|
|
20230619,123500,1530840560,2150,2150,2150,2150,10
|
|
20230619,123400,1530819060,2150,2150,2150,2150,19
|
|
20230619,123300,1530778210,2145,2145,2145,2145,0
|
|
20230619,123200,1530778210,2145,2155,2155,2140,23396
|
|
20230619,123100,1480590400,2160,2160,2160,2160,0
|
|
20230619,123000,1480590400,2160,2160,2160,2160,51
|
|
20230619,122900,1480480240,2160,2160,2160,2160,100
|
|
20230619,122800,1480264240,2160,2160,2160,2160,0
|
|
20230619,122700,1480264240,2160,2160,2160,2160,0
|
|
20230619,122600,1480264240,2160,2160,2160,2160,1
|
|
20230619,122500,1480262080,2160,2160,2160,2160,200
|
|
20230619,122400,1479830080,2160,2160,2160,2160,200
|
|
20230619,122300,1479398080,2160,2160,2160,2160,0
|
|
20230619,122200,1479398080,2160,2160,2160,2160,1
|
|
20230619,122100,1479395920,2160,2160,2160,2160,0
|
|
20230619,122000,1479395920,2160,2160,2160,2160,40
|
|
20230619,121900,1479309520,2160,2165,2165,2160,518
|
|
20230619,121800,1478188140,2165,2165,2165,2165,1
|
|
20230619,121700,1478185975,2165,2165,2165,2165,0
|
|
20230619,121600,1478185975,2165,2165,2165,2165,0
|
|
20230619,121500,1478185975,2165,2165,2165,2165,0
|
|
20230619,121400,1478185975,2165,2160,2165,2160,3
|
|
20230619,121300,1478179485,2160,2160,2160,2160,51
|
|
20230619,121200,1478069325,2165,2165,2165,2165,0
|
|
20230619,121100,1478069325,2165,2165,2165,2165,0
|
|
20230619,121000,1478069325,2165,2165,2170,2165,342
|
|
20230619,120900,1477328890,2170,2170,2170,2170,0
|
|
20230619,120800,1477328890,2170,2170,2170,2170,381
|
|
20230619,120700,1476502120,2170,2165,2170,2165,5185
|
|
20230619,120600,1465276585,2165,2165,2165,2160,7
|
|
20230619,120500,1465261440,2165,2165,2165,2165,50
|
|
20230619,120400,1465153190,2160,2160,2160,2160,15
|
|
20230619,120300,1465120790,2165,2165,2165,2165,7
|
|
20230619,120200,1465105635,2165,2165,2165,2160,421
|
|
20230619,120100,1464196215,2165,2165,2165,2165,0
|
|
20230619,120000,1464196215,2165,2165,2165,2165,11
|
|
20230619,115900,1464172400,2165,2165,2165,2165,0
|
|
20230619,115800,1464172400,2165,2165,2165,2165,0
|
|
20230619,115700,1464172400,2165,2165,2165,2165,15
|
|
20230619,115600,1464139925,2165,2165,2165,2165,1
|
|
20230619,115500,1464137760,2150,2160,2160,2150,155
|
|
20230619,115400,1463804465,2160,2165,2165,2160,26
|
|
20230619,115300,1463748300,2155,2155,2155,2155,20
|
|
20230619,115200,1463705200,2155,2155,2155,2155,661
|
|
20230619,115100,1462280745,2155,2155,2155,2155,223
|
|
20230619,115000,1461800180,2165,2165,2165,2165,0
|
|
20230619,114900,1461800180,2165,2165,2165,2165,461
|
|
20230619,114800,1460802115,2165,2165,2165,2165,1
|
|
20230619,114700,1460799950,2160,2165,2165,2160,2
|
|
20230619,114600,1460795625,2155,2155,2155,2155,0
|
|
20230619,114500,1460795625,2155,2155,2155,2155,980
|
|
20230619,114400,1458683725,2165,2165,2165,2165,0
|
|
20230619,114300,1458683725,2165,2155,2165,2155,425
|
|
20230619,114200,1457763650,2165,2165,2165,2165,0
|
|
20230619,114100,1457763650,2165,2165,2165,2165,0
|
|
20230619,114000,1457763650,2165,2160,2165,2150,1294
|
|
20230619,113900,1454976515,2155,2155,2155,2155,1003
|
|
20230619,113800,1452815050,2155,2155,2155,2155,2
|
|
20230619,113700,1452810740,2155,2155,2155,2155,5
|
|
20230619,113600,1452799965,2155,2155,2155,2155,5
|
|
20230619,113500,1452789190,2155,2160,2160,2155,6
|
|
20230619,113400,1452776235,2160,2160,2160,2160,3
|
|
20230619,113300,1452769755,2145,2145,2145,2145,300
|
|
20230619,113200,1452126255,2140,2160,2160,2140,25000
|
|
20230619,113100,1398514365,2165,2165,2165,2165,64
|
|
20230619,113000,1398375805,2165,2165,2165,2165,51
|
|
20230619,112900,1398265390,2165,2170,2170,2160,111
|
|
20230619,112800,1398025030,2165,2165,2165,2165,1653
|
|
20230619,112700,1394446285,2165,2165,2165,2165,8
|
|
20230619,112600,1394428965,2165,2160,2165,2160,22
|
|
20230619,112500,1394381340,2160,2160,2160,2160,1
|
|
20230619,112400,1394379180,2160,2160,2160,2160,0
|
|
20230619,112300,1394379180,2160,2160,2160,2160,2
|
|
20230619,112200,1394374860,2175,2175,2175,2175,1
|
|
20230619,112100,1394372685,2155,2155,2160,2155,3006
|
|
20230619,112000,1387894715,2160,2160,2160,2160,413
|
|
20230619,111900,1387002635,2180,2170,2180,2160,1078
|
|
20230619,111800,1384669440,2160,2165,2165,2160,6457
|
|
20230619,111700,1370721935,2165,2170,2170,2165,215
|
|
20230619,111600,1370255460,2170,2170,2175,2170,56
|
|
20230619,111500,1370133715,2175,2180,2180,2175,1032
|
|
20230619,111400,1367883960,2180,2160,2180,2160,41514
|
|
20230619,111300,1277998360,2155,2155,2155,2155,1222
|
|
20230619,111200,1275364950,2155,2155,2155,2155,78
|
|
20230619,111100,1275196860,2155,2155,2155,2155,123
|
|
20230619,111000,1274931795,2160,2160,2160,2160,2
|
|
20230619,110900,1274927475,2160,2160,2160,2160,112
|
|
20230619,110800,1274685555,2160,2160,2160,2160,51
|
|
20230619,110700,1274575395,2155,2155,2155,2155,1000
|
|
20230619,110600,1272420395,2155,2150,2155,2150,1886
|
|
20230619,110500,1268361065,2150,2145,2150,2145,1572
|
|
20230619,110400,1264983765,2145,2150,2150,2145,5950
|
|
20230619,110300,1252194750,2150,2150,2150,2150,3830
|
|
20230619,110200,1243960250,2150,2155,2155,2150,932
|
|
20230619,110100,1241955290,2155,2160,2160,2155,12
|
|
20230619,110000,1241929385,2160,2160,2160,2160,0
|
|
20230619,105900,1241929385,2160,2160,2160,2160,0
|
|
20230619,105800,1241929385,2160,2160,2160,2160,30
|
|
20230619,105700,1241864585,2160,2155,2160,2150,6
|
|
20230619,105600,1241851640,2155,2155,2155,2155,1400
|
|
20230619,105500,1238834640,2150,2150,2150,2150,33
|
|
20230619,105400,1238763690,2150,2150,2150,2150,1650
|
|
20230619,105300,1235216190,2150,2150,2150,2150,800
|
|
20230619,105200,1233496190,2150,2150,2155,2150,976
|
|
20230619,105100,1231397290,2150,2150,2150,2150,0
|
|
20230619,105000,1231397290,2150,2150,2150,2150,0
|
|
20230619,104900,1231397290,2150,2150,2150,2150,0
|
|
20230619,104800,1231397290,2150,2155,2155,2150,2465
|
|
20230619,104700,1226095215,2150,2155,2155,2150,29
|
|
20230619,104600,1226032745,2155,2155,2155,2155,400
|
|
20230619,104500,1225170745,2150,2150,2150,2150,1000
|
|
20230619,104400,1223020745,2155,2155,2155,2155,1
|
|
20230619,104300,1223018590,2155,2155,2155,2150,1474
|
|
20230619,104200,1219848230,2155,2150,2155,2150,18
|
|
20230619,104100,1219809480,2150,2155,2155,2150,938
|
|
20230619,104000,1217790280,2155,2155,2155,2155,12
|
|
20230619,103900,1217764420,2155,2155,2155,2155,500
|
|
20230619,103800,1216686920,2160,2150,2160,2150,3470
|
|
20230619,103700,1209202455,2150,2150,2150,2150,2
|
|
20230619,103600,1209198155,2160,2160,2160,2160,500
|
|
20230619,103500,1208118155,2160,2160,2160,2160,1
|
|
20230619,103400,1208115995,2160,2150,2160,2150,980
|
|
20230619,103300,1206004195,2150,2150,2150,2150,109
|
|
20230619,103200,1205769845,2150,2150,2160,2150,93
|
|
20230619,103100,1205569795,2150,2145,2150,2145,3608
|
|
20230619,103000,1197812645,2145,2145,2145,2145,1323
|
|
20230619,102900,1194974810,2145,2145,2145,2145,600
|
|
20230619,102800,1193687810,2145,2145,2145,2145,32
|
|
20230619,102700,1193619170,2150,2145,2150,2145,58
|
|
20230619,102600,1193494710,2145,2145,2145,2145,0
|
|
20230619,102500,1193494710,2145,2145,2145,2145,900
|
|
20230619,102400,1191564210,2150,2145,2150,2145,1068
|
|
20230619,102300,1189268230,2150,2150,2150,2150,21
|
|
20230619,102200,1189223080,2150,2150,2150,2150,1574
|
|
20230619,102100,1185838980,2150,2145,2150,2135,15194
|
|
20230619,102000,1153321930,2145,2145,2145,2145,438
|
|
20230619,101900,1152382420,2145,2145,2145,2145,60
|
|
20230619,101800,1152253720,2165,2165,2165,2165,1
|
|
20230619,101700,1152251555,2140,2155,2155,2140,4243
|
|
20230619,101600,1143130215,2165,2165,2170,2165,2470
|
|
20230619,101500,1137782565,2165,2150,2165,2150,17545
|
|
20230619,101400,1099883420,2150,2145,2150,2145,23
|
|
20230619,101300,1099834030,2145,2150,2150,2145,172
|
|
20230619,101200,1099465040,2155,2155,2160,2140,10019
|
|
20230619,101100,1077935090,2155,2165,2165,2155,1013
|
|
20230619,101000,1075746525,2165,2165,2165,2160,2032
|
|
20230619,100900,1071352005,2180,2170,2185,2170,5194
|
|
20230619,100800,1060035110,2160,2175,2175,2160,5292
|
|
20230619,100700,1048542125,2185,2175,2185,2175,11597
|
|
20230619,100600,1023291685,2175,2155,2175,2155,7279
|
|
20230619,100500,1007487495,2150,2155,2155,2150,939
|
|
20230619,100400,1005466475,2150,2160,2160,2150,6093
|
|
20230619,100300,992319445,2170,2160,2170,2160,510
|
|
20230619,100200,991217745,2160,2160,2160,2160,951
|
|
20230619,100100,989163585,2165,2175,2175,2165,6730
|
|
20230619,100000,974574875,2175,2175,2175,2175,90
|
|
20230619,095900,974379125,2175,2175,2180,2175,622
|
|
20230619,095800,973025975,2175,2175,2180,2175,1102
|
|
20230619,095700,970623625,2175,2175,2180,2175,1625
|
|
20230619,095600,967089100,2170,2185,2195,2170,4247
|
|
20230619,095500,957863735,2200,2170,2200,2170,19315
|
|
20230619,095400,915522955,2190,2160,2190,2160,11731
|
|
20230619,095300,889986495,2160,2160,2160,2160,113
|
|
20230619,095200,889742415,2160,2165,2165,2160,4053
|
|
20230619,095100,880983435,2165,2165,2175,2165,54
|
|
20230619,095000,880866025,2165,2165,2170,2165,460
|
|
20230619,094900,879869420,2165,2155,2170,2155,485
|
|
20230619,094800,878819380,2155,2160,2160,2150,14202
|
|
20230619,094700,848181245,2165,2175,2180,2160,2278
|
|
20230619,094600,843233910,2175,2190,2190,2175,2331
|
|
20230619,094500,838146805,2185,2185,2195,2185,12288
|
|
20230619,094400,811233605,2185,2175,2195,2170,9409
|
|
20230619,094300,790658685,2170,2170,2185,2170,12087
|
|
20230619,094200,764296280,2165,2170,2175,2160,3373
|
|
20230619,094100,756976915,2170,2175,2180,2170,10148
|
|
20230619,094000,734906485,2175,2180,2180,2175,5910
|
|
20230619,093900,722048775,2185,2180,2200,2180,45244
|
|
20230619,093800,622722160,2185,2160,2195,2160,34393
|
|
20230619,093700,547650450,2160,2160,2175,2150,21016
|
|
20230619,093600,502136880,2160,2150,2165,2140,25107
|
|
20230619,093500,447944660,2145,2145,2160,2145,13942
|
|
20230619,093400,417892030,2140,2140,2150,2135,24058
|
|
20230619,093300,366296560,2135,2130,2135,2125,4061
|
|
20230619,093200,357650080,2125,2125,2130,2125,6991
|
|
20230619,093100,342785975,2140,2115,2140,2115,39935
|
|
20230619,093000,257726555,2120,2120,2125,2100,8514
|
|
20230619,092900,239745600,2120,2085,2120,2085,18118
|
|
20230619,092800,201785885,2085,2080,2085,2080,5527
|
|
20230619,092700,190289645,2080,2060,2080,2060,4916
|
|
20230619,092600,180094765,2060,2060,2060,2060,28
|
|
20230619,092500,180037085,2060,2060,2060,2060,25
|
|
20230619,092400,179985585,2055,2060,2065,2055,1632
|
|
20230619,092300,176627580,2060,2060,2060,2060,5900
|
|
20230619,092200,164473580,2060,2060,2060,2060,0
|
|
20230619,092100,164473580,2060,2065,2065,2055,5048
|
|
20230619,092000,154097735,2065,2060,2065,2060,3938
|
|
20230619,091900,145974980,2060,2055,2060,2055,15
|
|
20230619,091800,145944090,2055,2055,2055,2055,200
|
|
20230619,091700,145533090,2055,2055,2055,2055,0
|
|
20230619,091600,145533090,2055,2055,2055,2055,164
|
|
20230619,091500,145196070,2040,2040,2040,2040,246
|
|
20230619,091400,144694230,2040,2040,2040,2040,5135
|
|
20230619,091300,134218830,2040,2040,2045,2040,2503
|
|
20230619,091200,129107700,2030,2040,2040,2030,10048
|
|
20230619,091100,108653205,2040,2040,2040,2040,0
|
|
20230619,091000,108653205,2040,2055,2055,2040,802
|
|
20230619,090900,107016595,2050,2055,2055,2050,90
|
|
20230619,090800,106832080,2050,2050,2055,2050,1435
|
|
20230619,090700,103885430,2065,2040,2065,2040,567
|
|
20230619,090600,102715075,2035,2040,2040,2035,3673
|
|
20230619,090500,95235380,2045,2030,2050,2030,4879
|
|
20230619,090400,85317770,2030,2035,2035,2030,2883
|
|
20230619,090300,79460280,2035,2030,2035,2010,3746
|
|
20230619,090200,71897730,2030,2050,2050,2010,18319
|
|
20230619,090100,34879210,2050,2070,2070,2030,14782
|
|
20230619,090000,4472450,2060,2060,2065,2060,2120
|