594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185100,2108113995,2210,2210,2210,2210,12917
|
|
20230629,185000,2108113995,2210,2210,2210,2210,0
|
|
20230629,184900,2108113995,2210,2210,2210,2210,0
|
|
20230629,184800,2108113995,2210,2210,2210,2210,0
|
|
20230629,184700,2108113995,2210,2210,2210,2210,0
|
|
20230629,184600,2108113995,2210,2210,2210,2210,0
|
|
20230629,184500,2108113995,2210,2210,2210,2210,0
|
|
20230629,184400,2108113995,2210,2210,2210,2210,0
|
|
20230629,184300,2108113995,2210,2210,2210,2210,0
|
|
20230629,184200,2108113995,2210,2210,2210,2210,0
|
|
20230629,184100,2108113995,2210,2210,2210,2210,0
|
|
20230629,184000,2108113995,2210,2210,2210,2210,0
|
|
20230629,183900,2108113995,2210,2210,2210,2210,0
|
|
20230629,183800,2108113995,2210,2210,2210,2210,0
|
|
20230629,183700,2108113995,2210,2210,2210,2210,0
|
|
20230629,183600,2108113995,2210,2210,2210,2210,0
|
|
20230629,183500,2108113995,2210,2210,2210,2210,0
|
|
20230629,183400,2108113995,2210,2210,2210,2210,0
|
|
20230629,183300,2108113995,2210,2210,2210,2210,0
|
|
20230629,183200,2108113995,2210,2210,2210,2210,0
|
|
20230629,183100,2108113995,2210,2210,2210,2210,0
|
|
20230629,183000,2108113995,2210,2210,2210,2210,0
|
|
20230629,182900,2108113995,2210,2210,2210,2210,0
|
|
20230629,182800,2108113995,2210,2210,2210,2210,0
|
|
20230629,182700,2108113995,2210,2210,2210,2210,0
|
|
20230629,182600,2108113995,2210,2210,2210,2210,0
|
|
20230629,182500,2108113995,2210,2210,2210,2210,0
|
|
20230629,182400,2108113995,2210,2210,2210,2210,0
|
|
20230629,182300,2108113995,2210,2210,2210,2210,0
|
|
20230629,182200,2108113995,2210,2210,2210,2210,0
|
|
20230629,182100,2108113995,2210,2210,2210,2210,12917
|
|
20230629,182000,2108113995,2210,2210,2210,2210,0
|
|
20230629,181900,2108113995,2210,2210,2210,2210,0
|
|
20230629,181800,2108113995,2210,2210,2210,2210,0
|
|
20230629,181700,2108113995,2210,2210,2210,2210,0
|
|
20230629,181600,2108113995,2210,2210,2210,2210,0
|
|
20230629,181500,2108113995,2210,2210,2210,2210,0
|
|
20230629,181400,2108113995,2210,2210,2210,2210,0
|
|
20230629,181300,2108113995,2210,2210,2210,2210,0
|
|
20230629,181200,2108113995,2210,2210,2210,2210,0
|
|
20230629,181100,2108113995,2210,2210,2210,2210,0
|
|
20230629,181000,2108113995,2210,2210,2210,2210,0
|
|
20230629,180900,2108113995,2210,2210,2210,2210,0
|
|
20230629,180800,2108113995,2210,2210,2210,2210,0
|
|
20230629,180700,2108113995,2210,2210,2210,2210,0
|
|
20230629,180600,2108113995,2210,2210,2210,2210,0
|
|
20230629,180500,2108113995,2210,2210,2210,2210,0
|
|
20230629,180400,2108113995,2210,2210,2210,2210,0
|
|
20230629,180300,2108113995,2210,2210,2210,2210,0
|
|
20230629,180200,2108113995,2210,2210,2210,2210,0
|
|
20230629,180100,2108113995,2210,2210,2210,2210,0
|
|
20230629,180000,2108113995,2210,2210,2210,2210,0
|
|
20230629,175900,2108113995,2210,2210,2210,2210,0
|
|
20230629,175800,2108113995,2210,2210,2210,2210,0
|
|
20230629,175700,2108113995,2210,2210,2210,2210,0
|
|
20230629,175600,2108113995,2210,2210,2210,2210,0
|
|
20230629,175500,2108113995,2210,2210,2210,2210,0
|
|
20230629,175400,2108113995,2210,2210,2210,2210,0
|
|
20230629,175300,2108113995,2210,2210,2210,2210,0
|
|
20230629,175200,2108113995,2210,2210,2210,2210,0
|
|
20230629,175100,2108113995,2210,2210,2210,2210,12917
|
|
20230629,175000,2108113995,2210,2210,2210,2210,0
|
|
20230629,174900,2108113995,2210,2210,2210,2210,0
|
|
20230629,174800,2108113995,2210,2210,2210,2210,0
|
|
20230629,174700,2108113995,2210,2210,2210,2210,0
|
|
20230629,174600,2108113995,2210,2210,2210,2210,0
|
|
20230629,174500,2108113995,2210,2210,2210,2210,0
|
|
20230629,174400,2108113995,2210,2210,2210,2210,0
|
|
20230629,174300,2108113995,2210,2210,2210,2210,0
|
|
20230629,174200,2108113995,2210,2210,2210,2210,0
|
|
20230629,174100,2108113995,2210,2210,2210,2210,0
|
|
20230629,174000,2108113995,2210,2210,2210,2210,0
|
|
20230629,173900,2108113995,2210,2210,2210,2210,0
|
|
20230629,173800,2108113995,2210,2210,2210,2210,0
|
|
20230629,173700,2108113995,2210,2210,2210,2210,0
|
|
20230629,173600,2108113995,2210,2210,2210,2210,0
|
|
20230629,173500,2108113995,2210,2210,2210,2210,0
|
|
20230629,173400,2108113995,2210,2210,2210,2210,0
|
|
20230629,173300,2108113995,2210,2210,2210,2210,0
|
|
20230629,173200,2108113995,2210,2210,2210,2210,0
|
|
20230629,173100,2108113995,2210,2210,2210,2210,0
|
|
20230629,173000,2108113995,2210,2210,2210,2210,0
|
|
20230629,172900,2108113995,2210,2210,2210,2210,0
|
|
20230629,172800,2108113995,2210,2210,2210,2210,0
|
|
20230629,172700,2108113995,2210,2210,2210,2210,0
|
|
20230629,172600,2108113995,2210,2210,2210,2210,0
|
|
20230629,172500,2108113995,2210,2210,2210,2210,0
|
|
20230629,172400,2108113995,2210,2210,2210,2210,0
|
|
20230629,172300,2108113995,2210,2210,2210,2210,0
|
|
20230629,172200,2108113995,2210,2210,2210,2210,0
|
|
20230629,172100,2108113995,2210,2210,2210,2210,12917
|
|
20230629,172000,2108113995,2210,2210,2210,2210,0
|
|
20230629,171900,2108113995,2210,2210,2210,2210,0
|
|
20230629,171800,2108113995,2210,2210,2210,2210,0
|
|
20230629,171700,2108113995,2210,2210,2210,2210,0
|
|
20230629,171600,2108113995,2210,2210,2210,2210,0
|
|
20230629,171500,2108113995,2210,2210,2210,2210,0
|
|
20230629,171400,2108113995,2210,2210,2210,2210,0
|
|
20230629,171300,2108113995,2210,2210,2210,2210,0
|
|
20230629,171200,2108113995,2210,2210,2210,2210,0
|
|
20230629,171100,2108113995,2210,2210,2210,2210,0
|
|
20230629,171000,2108113995,2210,2210,2210,2210,0
|
|
20230629,170900,2108113995,2210,2210,2210,2210,0
|
|
20230629,170800,2108113995,2210,2210,2210,2210,0
|
|
20230629,170700,2108113995,2210,2210,2210,2210,0
|
|
20230629,170600,2108113995,2210,2210,2210,2210,0
|
|
20230629,170500,2108113995,2210,2210,2210,2210,0
|
|
20230629,170400,2108113995,2210,2210,2210,2210,0
|
|
20230629,170300,2108113995,2210,2210,2210,2210,0
|
|
20230629,170200,2108113995,2210,2210,2210,2210,0
|
|
20230629,170100,2108113995,2210,2210,2210,2210,0
|
|
20230629,170000,2108113995,2210,2210,2210,2210,0
|
|
20230629,165900,2108113995,2210,2210,2210,2210,0
|
|
20230629,165800,2108113995,2210,2210,2210,2210,0
|
|
20230629,165700,2108113995,2210,2210,2210,2210,0
|
|
20230629,165600,2108113995,2210,2210,2210,2210,0
|
|
20230629,165500,2108113995,2210,2210,2210,2210,0
|
|
20230629,165400,2108113995,2210,2210,2210,2210,0
|
|
20230629,165300,2108113995,2210,2210,2210,2210,0
|
|
20230629,165200,2108113995,2210,2210,2210,2210,0
|
|
20230629,165100,2108113995,2210,2210,2210,2210,12917
|
|
20230629,165000,2108113995,2210,2210,2210,2210,0
|
|
20230629,164900,2108113995,2210,2210,2210,2210,0
|
|
20230629,164800,2108113995,2210,2210,2210,2210,0
|
|
20230629,164700,2108113995,2210,2210,2210,2210,0
|
|
20230629,164600,2108113995,2210,2210,2210,2210,0
|
|
20230629,164500,2108113995,2210,2210,2210,2210,0
|
|
20230629,164400,2108113995,2210,2210,2210,2210,0
|
|
20230629,164300,2108113995,2210,2210,2210,2210,0
|
|
20230629,164200,2108113995,2210,2210,2210,2210,0
|
|
20230629,164100,2108113995,2210,2210,2210,2210,0
|
|
20230629,164000,2108113995,2210,2210,2210,2210,0
|
|
20230629,163900,2108113995,2210,2210,2210,2210,0
|
|
20230629,163800,2108113995,2210,2210,2210,2210,0
|
|
20230629,163700,2108113995,2210,2210,2210,2210,0
|
|
20230629,163600,2108113995,2210,2210,2210,2210,0
|
|
20230629,163500,2108113995,2210,2210,2210,2210,0
|
|
20230629,163400,2108113995,2210,2210,2210,2210,0
|
|
20230629,163300,2108113995,2210,2210,2210,2210,0
|
|
20230629,163200,2108113995,2210,2210,2210,2210,0
|
|
20230629,163100,2108113995,2210,2210,2210,2210,0
|
|
20230629,163000,2108113995,2210,2210,2210,2210,0
|
|
20230629,162900,2108113995,2210,2210,2210,2210,0
|
|
20230629,162800,2108113995,2210,2210,2210,2210,0
|
|
20230629,162700,2108113995,2210,2210,2210,2210,0
|
|
20230629,162600,2108113995,2210,2210,2210,2210,0
|
|
20230629,162500,2108113995,2210,2210,2210,2210,0
|
|
20230629,162400,2108113995,2210,2210,2210,2210,0
|
|
20230629,162300,2108113995,2210,2210,2210,2210,0
|
|
20230629,162200,2108113995,2210,2210,2210,2210,0
|
|
20230629,162100,2108113995,2210,2210,2210,2210,12917
|
|
20230629,162000,2108113995,2210,2210,2210,2210,0
|
|
20230629,161900,2108113995,2210,2210,2210,2210,0
|
|
20230629,161800,2108113995,2210,2210,2210,2210,0
|
|
20230629,161700,2108113995,2210,2210,2210,2210,0
|
|
20230629,161600,2108113995,2210,2210,2210,2210,0
|
|
20230629,161500,2108113995,2210,2210,2210,2210,0
|
|
20230629,161400,2108113995,2210,2210,2210,2210,0
|
|
20230629,161300,2108113995,2210,2210,2210,2210,0
|
|
20230629,161200,2108113995,2210,2210,2210,2210,0
|
|
20230629,161100,2108113995,2210,2210,2210,2210,0
|
|
20230629,161000,2108113995,2210,2210,2210,2210,0
|
|
20230629,160900,2108113995,2210,2210,2210,2210,0
|
|
20230629,160800,2108113995,2210,2210,2210,2210,0
|
|
20230629,160700,2108113995,2210,2210,2210,2210,0
|
|
20230629,160600,2108113995,2210,2210,2210,2210,0
|
|
20230629,160500,2108113995,2210,2210,2210,2210,0
|
|
20230629,160400,2108113995,2210,2210,2210,2210,0
|
|
20230629,160300,2108113995,2210,2210,2210,2210,0
|
|
20230629,160200,2108113995,2210,2210,2210,2210,0
|
|
20230629,160100,2108113995,2210,2210,2210,2210,0
|
|
20230629,160000,2108113995,2210,2210,2210,2210,0
|
|
20230629,155900,2108113995,2210,2210,2210,2210,0
|
|
20230629,155800,2108113995,2210,2210,2210,2210,0
|
|
20230629,155700,2108113995,2210,2210,2210,2210,0
|
|
20230629,155600,2108113995,2210,2210,2210,2210,0
|
|
20230629,155500,2108113995,2210,2210,2210,2210,0
|
|
20230629,155400,2108113995,2210,2210,2210,2210,0
|
|
20230629,155300,2108113995,2210,2210,2210,2210,0
|
|
20230629,155200,2108113995,2210,2210,2210,2210,0
|
|
20230629,155100,2108113995,2210,2210,2210,2210,12917
|
|
20230629,155000,2108113995,2210,2210,2210,2210,0
|
|
20230629,154900,2108113995,2210,2210,2210,2210,0
|
|
20230629,154800,2108113995,2210,2210,2210,2210,0
|
|
20230629,154700,2108113995,2210,2210,2210,2210,0
|
|
20230629,154600,2108113995,2210,2210,2210,2210,0
|
|
20230629,154500,2108113995,2210,2210,2210,2210,0
|
|
20230629,154400,2108113995,2210,2210,2210,2210,0
|
|
20230629,154300,2108113995,2210,2210,2210,2210,0
|
|
20230629,154200,2108113995,2210,2210,2210,2210,0
|
|
20230629,154100,2108113995,2210,2210,2210,2210,0
|
|
20230629,154000,2108113995,2210,2210,2210,2210,0
|
|
20230629,153900,2108113995,2210,2210,2210,2210,0
|
|
20230629,153800,2108113995,2210,2210,2210,2210,0
|
|
20230629,153700,2108113995,2210,2210,2210,2210,0
|
|
20230629,153600,2108113995,2210,2210,2210,2210,0
|
|
20230629,153500,2108113995,2210,2210,2210,2210,0
|
|
20230629,153400,2108113995,2210,2210,2210,2210,0
|
|
20230629,153300,2108113995,2210,2210,2210,2210,0
|
|
20230629,153200,2108113995,2210,2210,2210,2210,0
|
|
20230629,153100,2108113995,2210,2210,2210,2210,0
|
|
20230629,153000,2108113995,2210,2210,2210,2210,12917
|
|
20230629,152900,2079567425,2210,2210,2210,2210,0
|
|
20230629,152800,2079567425,2210,2210,2210,2210,0
|
|
20230629,152700,2079567425,2210,2210,2210,2210,0
|
|
20230629,152600,2079567425,2210,2210,2210,2210,0
|
|
20230629,152500,2079567425,2210,2210,2210,2210,0
|
|
20230629,152400,2079567425,2210,2210,2210,2210,0
|
|
20230629,152300,2079567425,2210,2210,2210,2210,0
|
|
20230629,152200,2079567425,2210,2210,2210,2210,0
|
|
20230629,152100,2079567425,2210,2210,2210,2210,0
|
|
20230629,152000,2079567425,2210,2210,2210,2210,0
|
|
20230629,151900,2079567425,2210,2205,2210,2205,760
|
|
20230629,151800,2077890060,2205,2210,2210,2195,2413
|
|
20230629,151700,2072562605,2210,2200,2210,2200,4673
|
|
20230629,151600,2062268145,2205,2200,2205,2200,3162
|
|
20230629,151500,2055311000,2200,2195,2200,2195,5810
|
|
20230629,151400,2042544940,2195,2195,2195,2195,300
|
|
20230629,151300,2041886440,2190,2185,2190,2185,4310
|
|
20230629,151200,2032457605,2190,2195,2195,2190,2115
|
|
20230629,151100,2027815755,2190,2190,2190,2190,288
|
|
20230629,151000,2027185035,2190,2190,2190,2190,2062
|
|
20230629,150900,2022669255,2190,2180,2190,2175,99
|
|
20230629,150800,2022453770,2175,2175,2175,2175,0
|
|
20230629,150700,2022453770,2175,2175,2175,2175,0
|
|
20230629,150600,2022453770,2175,2195,2195,2175,1243
|
|
20230629,150500,2019745155,2195,2185,2195,2185,201
|
|
20230629,150400,2019305960,2175,2170,2175,2170,472
|
|
20230629,150300,2018279600,2170,2180,2180,2170,24348
|
|
20230629,150200,1965323950,2180,2185,2185,2180,6589
|
|
20230629,150100,1950958745,2200,2200,2200,2200,220
|
|
20230629,150000,1950474745,2200,2200,2200,2200,160
|
|
20230629,145900,1950122745,2200,2205,2205,2170,12623
|
|
20230629,145800,1922555455,2200,2180,2200,2180,25647
|
|
20230629,145700,1866337725,2190,2190,2190,2190,30
|
|
20230629,145600,1866272025,2180,2180,2180,2180,5000
|
|
20230629,145500,1855372025,2180,2180,2180,2180,0
|
|
20230629,145400,1855372025,2180,2185,2185,2180,2727
|
|
20230629,145300,1849415155,2195,2195,2195,2195,1
|
|
20230629,145200,1849412960,2195,2185,2195,2185,58
|
|
20230629,145100,1849286030,2180,2180,2180,2180,0
|
|
20230629,145000,1849286030,2180,2180,2180,2180,5
|
|
20230629,144900,1849275130,2205,2195,2205,2190,2823
|
|
20230629,144800,1843071175,2195,2195,2195,2195,1000
|
|
20230629,144700,1840876175,2195,2195,2195,2195,39
|
|
20230629,144600,1840790570,2190,2185,2190,2185,1200
|
|
20230629,144500,1838163360,2190,2185,2190,2180,2115
|
|
20230629,144400,1833532845,2185,2185,2185,2185,2000
|
|
20230629,144300,1829162845,2180,2175,2180,2175,3010
|
|
20230629,144200,1822602330,2175,2175,2175,2175,2000
|
|
20230629,144100,1818252330,2170,2170,2170,2170,1212
|
|
20230629,144000,1815622290,2175,2175,2175,2175,156
|
|
20230629,143900,1815282990,2175,2175,2175,2175,1559
|
|
20230629,143800,1811892165,2175,2175,2175,2175,3674
|
|
20230629,143700,1803901215,2175,2175,2175,2175,4057
|
|
20230629,143600,1795077240,2175,2185,2185,2175,3101
|
|
20230629,143500,1788331565,2175,2180,2180,2175,5733
|
|
20230629,143400,1775858870,2180,2180,2180,2180,656
|
|
20230629,143300,1774428790,2180,2180,2185,2180,197
|
|
20230629,143200,1773999325,2180,2185,2185,2180,5196
|
|
20230629,143100,1762672040,2185,2190,2190,2180,165
|
|
20230629,143000,1762312215,2195,2195,2195,2195,0
|
|
20230629,142900,1762312215,2195,2195,2195,2195,103
|
|
20230629,142800,1762086130,2200,2185,2200,2180,8129
|
|
20230629,142700,1744254220,2190,2190,2190,2190,1
|
|
20230629,142600,1744252030,2190,2190,2190,2190,0
|
|
20230629,142500,1744252030,2190,2185,2190,2185,3
|
|
20230629,142400,1744245470,2180,2185,2185,2180,23
|
|
20230629,142300,1744195220,2185,2185,2185,2185,2
|
|
20230629,142200,1744190850,2180,2180,2180,2180,35
|
|
20230629,142100,1744114550,2180,2175,2185,2175,306
|
|
20230629,142000,1743448940,2180,2180,2180,2180,0
|
|
20230629,141900,1743448940,2180,2170,2180,2170,922
|
|
20230629,141800,1741448190,2170,2175,2175,2170,20001
|
|
20230629,141700,1697980500,2180,2180,2180,2180,0
|
|
20230629,141600,1697980500,2180,2180,2180,2180,0
|
|
20230629,141500,1697980500,2180,2175,2180,2175,504
|
|
20230629,141400,1696881800,2180,2180,2180,2180,85
|
|
20230629,141300,1696696500,2180,2180,2180,2180,3775
|
|
20230629,141200,1688467000,2180,2180,2180,2180,121
|
|
20230629,141100,1688203220,2175,2175,2175,2175,8283
|
|
20230629,141000,1670187695,2175,2180,2180,2175,3055
|
|
20230629,140900,1663542940,2180,2185,2185,2180,2866
|
|
20230629,140800,1657294810,2190,2190,2190,2190,0
|
|
20230629,140700,1657294810,2190,2190,2190,2190,4777
|
|
20230629,140600,1646833180,2190,2190,2190,2190,948
|
|
20230629,140500,1644757060,2185,2185,2185,2185,264
|
|
20230629,140400,1644180220,2185,2185,2185,2185,49
|
|
20230629,140300,1644073155,2185,2185,2185,2185,23
|
|
20230629,140200,1644022900,2185,2185,2185,2185,95
|
|
20230629,140100,1643815325,2185,2185,2185,2185,811
|
|
20230629,140000,1642043290,2190,2195,2195,2190,105
|
|
20230629,135900,1641813315,2195,2190,2195,2190,2000
|
|
20230629,135800,1637425815,2190,2190,2190,2190,100
|
|
20230629,135700,1637206815,2195,2190,2195,2190,2113
|
|
20230629,135600,1632569035,2190,2185,2190,2185,2271
|
|
20230629,135500,1627596265,2190,2190,2190,2190,400
|
|
20230629,135400,1626720265,2175,2180,2180,2175,62
|
|
20230629,135300,1626585365,2170,2170,2170,2170,0
|
|
20230629,135200,1626585365,2170,2170,2170,2170,3450
|
|
20230629,135100,1619098865,2160,2175,2175,2160,24275
|
|
20230629,135000,1566438790,2175,2180,2180,2175,1706
|
|
20230629,134900,1562721710,2185,2195,2195,2185,308
|
|
20230629,134800,1562048690,2200,2200,2200,2200,1
|
|
20230629,134700,1562046490,2195,2180,2195,2180,5903
|
|
20230629,134600,1549121465,2180,2175,2180,2175,5447
|
|
20230629,134500,1537273155,2165,2165,2165,2165,0
|
|
20230629,134400,1537273155,2165,2175,2175,2165,20000
|
|
20230629,134300,1493894935,2175,2175,2175,2175,4208
|
|
20230629,134200,1484742535,2175,2175,2175,2175,100
|
|
20230629,134100,1484525035,2170,2170,2170,2170,3425
|
|
20230629,134000,1477092785,2170,2170,2170,2170,1559
|
|
20230629,133900,1473709755,2170,2170,2170,2170,9698
|
|
20230629,133800,1452665095,2170,2190,2190,2170,11023
|
|
20230629,133700,1428714805,2170,2170,2170,2170,0
|
|
20230629,133600,1428714805,2170,2175,2175,2170,8751
|
|
20230629,133500,1409688650,2175,2180,2180,2175,400
|
|
20230629,133400,1408818645,2170,2175,2175,2170,16300
|
|
20230629,133300,1373440565,2170,2180,2180,2170,30969
|
|
20230629,133200,1306031330,2180,2200,2200,2180,37736
|
|
20230629,133100,1223540930,2195,2195,2195,2195,1518
|
|
20230629,133000,1220208920,2195,2195,2195,2195,574
|
|
20230629,132900,1218948990,2195,2195,2195,2195,114
|
|
20230629,132800,1218698760,2195,2195,2195,2195,165
|
|
20230629,132700,1218336585,2195,2200,2200,2190,2971
|
|
20230629,132600,1211810695,2195,2200,2200,2195,1550
|
|
20230629,132500,1208405625,2190,2190,2190,2190,0
|
|
20230629,132400,1208405625,2190,2190,2190,2190,2451
|
|
20230629,132300,1203037935,2185,2185,2185,2185,1492
|
|
20230629,132200,1199777915,2190,2190,2190,2190,5492
|
|
20230629,132100,1187750435,2190,2200,2200,2190,10091
|
|
20230629,132000,1165599145,2200,2205,2205,2200,7559
|
|
20230629,131900,1148938050,2210,2210,2210,2210,0
|
|
20230629,131800,1148938050,2210,2215,2215,2210,3251
|
|
20230629,131700,1141747740,2215,2220,2220,2215,5209
|
|
20230629,131600,1130194385,2220,2220,2220,2220,554
|
|
20230629,131500,1128964505,2220,2220,2220,2220,0
|
|
20230629,131400,1128964505,2220,2220,2220,2220,4
|
|
20230629,131300,1128955625,2220,2220,2220,2220,0
|
|
20230629,131200,1128955625,2220,2220,2220,2220,875
|
|
20230629,131100,1127013125,2220,2220,2220,2220,91
|
|
20230629,131000,1126811105,2225,2225,2225,2225,0
|
|
20230629,130900,1126811105,2225,2225,2225,2225,0
|
|
20230629,130800,1126811105,2225,2225,2225,2225,0
|
|
20230629,130700,1126811105,2225,2225,2225,2225,0
|
|
20230629,130600,1126811105,2225,2220,2225,2220,187
|
|
20230629,130500,1126395960,2215,2215,2215,2215,159
|
|
20230629,130400,1126043775,2220,2220,2220,2220,100
|
|
20230629,130300,1125821775,2215,2215,2215,2215,0
|
|
20230629,130200,1125821775,2215,2215,2215,2215,200
|
|
20230629,130100,1125378775,2215,2215,2215,2215,0
|
|
20230629,130000,1125378775,2215,2215,2215,2215,2235
|
|
20230629,125900,1120428250,2215,2220,2220,2215,139
|
|
20230629,125800,1120119720,2220,2220,2220,2220,341
|
|
20230629,125700,1119362700,2220,2220,2220,2220,3
|
|
20230629,125600,1119356040,2215,2215,2215,2215,0
|
|
20230629,125500,1119356040,2215,2215,2215,2215,30
|
|
20230629,125400,1119289590,2215,2215,2215,2215,28
|
|
20230629,125300,1119227570,2225,2215,2225,2215,320
|
|
20230629,125200,1118518570,2215,2215,2215,2215,100
|
|
20230629,125100,1118297070,2215,2215,2215,2215,1503
|
|
20230629,125000,1114967925,2215,2215,2215,2215,0
|
|
20230629,124900,1114967925,2215,2215,2215,2215,300
|
|
20230629,124800,1114303425,2215,2215,2215,2215,0
|
|
20230629,124700,1114303425,2215,2215,2215,2215,0
|
|
20230629,124600,1114303425,2215,2215,2215,2215,1
|
|
20230629,124500,1114301210,2215,2215,2215,2215,2673
|
|
20230629,124400,1108380515,2220,2220,2220,2220,0
|
|
20230629,124300,1108380515,2220,2220,2220,2220,960
|
|
20230629,124200,1106249315,2230,2220,2230,2220,1975
|
|
20230629,124100,1101864755,2220,2225,2225,2220,7354
|
|
20230629,124000,1085512105,2215,2225,2225,2215,3627
|
|
20230629,123900,1077454410,2225,2225,2225,2220,2751
|
|
20230629,123800,1071334100,2225,2225,2225,2225,172
|
|
20230629,123700,1070951400,2225,2225,2225,2225,0
|
|
20230629,123600,1070951400,2225,2225,2225,2225,6
|
|
20230629,123500,1070938050,2230,2230,2230,2230,148
|
|
20230629,123400,1070608010,2230,2230,2230,2230,1004
|
|
20230629,123300,1068369090,2230,2235,2235,2230,12
|
|
20230629,123200,1068342280,2230,2230,2230,2230,128
|
|
20230629,123100,1068056840,2235,2235,2240,2235,3387
|
|
20230629,123000,1060486870,2240,2235,2240,2235,221
|
|
20230629,122900,1059991935,2235,2235,2235,2235,51
|
|
20230629,122800,1059877950,2235,2235,2235,2235,405
|
|
20230629,122700,1058972775,2235,2235,2235,2235,51
|
|
20230629,122600,1058858790,2240,2240,2240,2240,0
|
|
20230629,122500,1058858790,2240,2235,2240,2235,15
|
|
20230629,122400,1058825210,2240,2235,2240,2235,1813
|
|
20230629,122300,1054773150,2240,2235,2245,2235,15
|
|
20230629,122200,1054739550,2240,2235,2240,2235,6656
|
|
20230629,122100,1039841035,2230,2230,2230,2230,3
|
|
20230629,122000,1039834345,2230,2235,2235,2230,18
|
|
20230629,121900,1039794135,2235,2230,2235,2225,2104
|
|
20230629,121800,1035094030,2230,2230,2230,2230,501
|
|
20230629,121700,1033976800,2235,2235,2240,2235,2253
|
|
20230629,121600,1028932525,2235,2220,2235,2220,6744
|
|
20230629,121500,1013921880,2220,2220,2220,2220,1085
|
|
20230629,121400,1011513180,2215,2215,2215,2215,0
|
|
20230629,121300,1011513180,2215,2215,2215,2215,0
|
|
20230629,121200,1011513180,2215,2215,2215,2215,345
|
|
20230629,121100,1010749005,2215,2215,2215,2215,0
|
|
20230629,121000,1010749005,2215,2215,2215,2215,0
|
|
20230629,120900,1010749005,2215,2215,2215,2215,0
|
|
20230629,120800,1010749005,2215,2215,2215,2215,3
|
|
20230629,120700,1010742360,2215,2215,2215,2215,0
|
|
20230629,120600,1010742360,2215,2215,2215,2215,1200
|
|
20230629,120500,1008084360,2215,2215,2215,2215,5
|
|
20230629,120400,1008073285,2215,2215,2215,2215,200
|
|
20230629,120300,1007630285,2215,2215,2215,2215,3273
|
|
20230629,120200,1000380590,2215,2215,2215,2215,1
|
|
20230629,120100,1000378375,2220,2220,2220,2220,0
|
|
20230629,120000,1000378375,2220,2220,2220,2220,0
|
|
20230629,115900,1000378375,2220,2220,2220,2220,0
|
|
20230629,115800,1000378375,2220,2220,2220,2220,84
|
|
20230629,115700,1000191895,2220,2220,2220,2220,236
|
|
20230629,115600,999667975,2215,2215,2215,2215,105
|
|
20230629,115500,999435400,2215,2215,2215,2215,0
|
|
20230629,115400,999435400,2215,2220,2220,2215,425
|
|
20230629,115300,998494005,2225,2220,2225,2220,320
|
|
20230629,115200,997783600,2220,2220,2220,2220,2015
|
|
20230629,115100,993310300,2220,2220,2225,2220,1263
|
|
20230629,115000,990505940,2220,2220,2220,2220,1040
|
|
20230629,114900,988197140,2220,2220,2220,2220,0
|
|
20230629,114800,988197140,2220,2225,2225,2220,623
|
|
20230629,114700,986813480,2225,2225,2225,2225,0
|
|
20230629,114600,986813480,2225,2220,2225,2220,212
|
|
20230629,114500,986342825,2220,2220,2220,2220,300
|
|
20230629,114400,985676825,2220,2220,2220,2220,300
|
|
20230629,114300,985010825,2220,2220,2220,2220,0
|
|
20230629,114200,985010825,2220,2220,2220,2220,0
|
|
20230629,114100,985010825,2220,2220,2220,2220,1
|
|
20230629,114000,985008605,2220,2220,2220,2220,0
|
|
20230629,113900,985008605,2220,2220,2220,2220,1
|
|
20230629,113800,985006385,2220,2220,2220,2220,2527
|
|
20230629,113700,979396445,2220,2220,2220,2220,500
|
|
20230629,113600,978286445,2220,2220,2220,2220,0
|
|
20230629,113500,978286445,2220,2220,2220,2220,0
|
|
20230629,113400,978286445,2220,2220,2220,2220,0
|
|
20230629,113300,978286445,2220,2225,2225,2220,5
|
|
20230629,113200,978275330,2220,2220,2220,2220,700
|
|
20230629,113100,976721330,2220,2220,2220,2220,0
|
|
20230629,113000,976721330,2220,2220,2220,2220,0
|
|
20230629,112900,976721330,2220,2220,2220,2220,0
|
|
20230629,112800,976721330,2220,2220,2220,2220,1359
|
|
20230629,112700,973704350,2220,2220,2220,2220,0
|
|
20230629,112600,973704350,2220,2220,2220,2220,1520
|
|
20230629,112500,970329950,2215,2215,2215,2215,0
|
|
20230629,112400,970329950,2215,2215,2215,2215,0
|
|
20230629,112300,970329950,2215,2215,2215,2215,0
|
|
20230629,112200,970329950,2215,2215,2215,2215,0
|
|
20230629,112100,970329950,2215,2215,2215,2215,11
|
|
20230629,112000,970305585,2215,2215,2215,2215,1
|
|
20230629,111900,970303370,2215,2215,2215,2215,53
|
|
20230629,111800,970185975,2210,2215,2220,2200,18811
|
|
20230629,111700,928697655,2215,2220,2220,2215,3400
|
|
20230629,111600,921164035,2220,2220,2220,2220,15
|
|
20230629,111500,921130735,2220,2220,2220,2215,1050
|
|
20230629,111400,918804585,2220,2220,2220,2220,236
|
|
20230629,111300,918280665,2220,2225,2230,2220,3040
|
|
20230629,111200,911531470,2220,2220,2220,2220,303
|
|
20230629,111100,910858810,2220,2220,2230,2220,2791
|
|
20230629,111000,904659910,2220,2225,2225,2220,2123
|
|
20230629,110900,899941235,2230,2230,2230,2230,45
|
|
20230629,110800,899840885,2230,2230,2230,2230,528
|
|
20230629,110700,898663445,2230,2230,2230,2230,610
|
|
20230629,110600,897303145,2230,2235,2235,2230,610
|
|
20230629,110500,895942045,2230,2240,2240,2230,1563
|
|
20230629,110400,892452880,2235,2235,2235,2235,5
|
|
20230629,110300,892441705,2235,2235,2235,2235,489
|
|
20230629,110200,891348790,2235,2235,2240,2235,1836
|
|
20230629,110100,887244660,2235,2235,2235,2235,0
|
|
20230629,110000,887244660,2235,2235,2235,2235,3
|
|
20230629,105900,887237955,2235,2230,2235,2230,8977
|
|
20230629,105800,867209360,2230,2230,2230,2230,1347
|
|
20230629,105700,864205550,2235,2235,2235,2235,0
|
|
20230629,105600,864205550,2235,2235,2235,2235,0
|
|
20230629,105500,864205550,2235,2235,2235,2235,509
|
|
20230629,105400,863067935,2235,2235,2235,2235,0
|
|
20230629,105300,863067935,2235,2235,2235,2235,1227
|
|
20230629,105200,860325590,2225,2225,2225,2225,0
|
|
20230629,105100,860325590,2225,2225,2225,2225,100
|
|
20230629,105000,860103090,2225,2225,2230,2225,4645
|
|
20230629,104900,849752415,2220,2220,2220,2220,9
|
|
20230629,104800,849732435,2220,2220,2220,2220,0
|
|
20230629,104700,849732435,2220,2220,2220,2220,2528
|
|
20230629,104600,844120275,2220,2230,2230,2220,14170
|
|
20230629,104500,812643595,2225,2225,2225,2225,5501
|
|
20230629,104400,800403870,2225,2225,2225,2225,2
|
|
20230629,104300,800399420,2230,2230,2230,2230,224
|
|
20230629,104200,799899900,2230,2230,2230,2230,351
|
|
20230629,104100,799117170,2230,2230,2230,2230,3890
|
|
20230629,104000,790442470,2230,2230,2230,2230,1226
|
|
20230629,103900,787708490,2230,2230,2230,2230,3118
|
|
20230629,103800,780755350,2225,2225,2225,2225,0
|
|
20230629,103700,780755350,2225,2225,2230,2225,255
|
|
20230629,103600,780187875,2230,2230,2230,2230,100
|
|
20230629,103500,779964875,2230,2225,2230,2225,590
|
|
20230629,103400,778651625,2225,2220,2225,2220,845
|
|
20230629,103300,776771505,2220,2220,2220,2220,2131
|
|
20230629,103200,772040685,2220,2220,2220,2220,647
|
|
20230629,103100,770604345,2220,2225,2225,2220,2183
|
|
20230629,103000,765753230,2225,2225,2225,2225,1452
|
|
20230629,102900,762522530,2225,2225,2225,2225,97
|
|
20230629,102800,762306705,2220,2220,2220,2220,0
|
|
20230629,102700,762306705,2220,2225,2230,2220,2669
|
|
20230629,102600,756358365,2225,2225,2225,2225,0
|
|
20230629,102500,756358365,2225,2230,2230,2225,4785
|
|
20230629,102400,745711490,2230,2225,2230,2225,307
|
|
20230629,102300,745028115,2225,2225,2225,2225,37
|
|
20230629,102200,744945790,2225,2225,2225,2225,12
|
|
20230629,102100,744919090,2225,2225,2225,2225,88
|
|
20230629,102000,744723290,2215,2215,2215,2215,134
|
|
20230629,101900,744426480,2220,2220,2220,2220,0
|
|
20230629,101800,744426480,2220,2225,2225,2220,788
|
|
20230629,101700,742675475,2225,2225,2225,2225,1466
|
|
20230629,101600,739413625,2230,2230,2230,2230,3096
|
|
20230629,101500,732509545,2230,2230,2230,2230,1590
|
|
20230629,101400,728963845,2230,2230,2230,2230,266
|
|
20230629,101300,728370665,2230,2240,2240,2230,60
|
|
20230629,101200,728236765,2240,2235,2240,2220,15080
|
|
20230629,101100,694662290,2235,2245,2245,2235,2135
|
|
20230629,101000,689875890,2245,2245,2245,2240,3738
|
|
20230629,100900,681484620,2245,2245,2245,2245,31
|
|
20230629,100800,681415025,2245,2235,2245,2235,6763
|
|
20230629,100700,666274395,2235,2235,2235,2235,1183
|
|
20230629,100600,663630390,2235,2230,2235,2230,526
|
|
20230629,100500,662454905,2230,2230,2230,2230,65
|
|
20230629,100400,662309955,2225,2225,2225,2225,0
|
|
20230629,100300,662309955,2225,2230,2230,2225,2641
|
|
20230629,100200,656431385,2235,2230,2245,2230,4486
|
|
20230629,100100,646401115,2225,2225,2225,2225,213
|
|
20230629,100000,645927190,2230,2230,2230,2230,700
|
|
20230629,095900,644366190,2225,2225,2225,2225,1991
|
|
20230629,095800,639936215,2220,2220,2220,2220,2706
|
|
20230629,095700,633928895,2220,2220,2220,2220,1194
|
|
20230629,095600,631278215,2220,2225,2225,2220,2381
|
|
20230629,095500,625980595,2230,2235,2235,2230,1291
|
|
20230629,095400,623101165,2240,2240,2240,2240,100
|
|
20230629,095300,622877165,2240,2240,2240,2240,4050
|
|
20230629,095200,613805165,2240,2245,2245,2240,1195
|
|
20230629,095100,611127390,2250,2220,2250,2215,14159
|
|
20230629,095000,579436735,2205,2225,2225,2205,8589
|
|
20230629,094900,560404535,2225,2225,2225,2225,5157
|
|
20230629,094800,548930210,2225,2225,2230,2225,1340
|
|
20230629,094700,545942550,2225,2230,2230,2225,1746
|
|
20230629,094600,542053860,2230,2230,2230,2225,161
|
|
20230629,094500,541695080,2225,2225,2225,2225,3262
|
|
20230629,094400,534437130,2230,2230,2230,2225,6001
|
|
20230629,094300,521058170,2230,2240,2245,2230,4998
|
|
20230629,094200,509855760,2240,2240,2240,2230,6393
|
|
20230629,094100,495535790,2240,2240,2240,2240,3000
|
|
20230629,094000,488815790,2225,2235,2235,2225,15688
|
|
20230629,093900,453756600,2235,2230,2240,2225,6013
|
|
20230629,093800,440334450,2240,2240,2240,2225,801
|
|
20230629,093700,438540270,2235,2225,2235,2225,3317
|
|
20230629,093600,431135045,2220,2215,2220,2210,1241
|
|
20230629,093500,428380555,2210,2200,2235,2200,19619
|
|
20230629,093400,385036230,2200,2195,2200,2195,6
|
|
20230629,093300,385023050,2195,2195,2195,2195,400
|
|
20230629,093200,384145050,2190,2190,2190,2190,299
|
|
20230629,093100,383490240,2190,2190,2190,2190,2528
|
|
20230629,093000,377953920,2190,2190,2190,2185,2670
|
|
20230629,092900,372111620,2190,2190,2190,2185,1571
|
|
20230629,092800,368671140,2190,2190,2190,2190,7
|
|
20230629,092700,368655810,2190,2185,2190,2185,1939
|
|
20230629,092600,364410200,2185,2190,2190,2185,774
|
|
20230629,092500,362718910,2190,2190,2190,2190,6388
|
|
20230629,092400,348729190,2190,2190,2190,2190,100
|
|
20230629,092300,348510190,2190,2190,2190,2190,0
|
|
20230629,092200,348510190,2190,2195,2195,2190,2562
|
|
20230629,092100,342888790,2195,2195,2195,2195,395
|
|
20230629,092000,342021765,2195,2190,2195,2190,2588
|
|
20230629,091900,336349045,2190,2195,2200,2190,2410
|
|
20230629,091800,331052245,2195,2200,2200,2195,5412
|
|
20230629,091700,319160210,2195,2195,2195,2195,377
|
|
20230629,091600,318332695,2195,2195,2195,2190,3098
|
|
20230629,091500,311546660,2195,2200,2200,2195,848
|
|
20230629,091400,309685295,2195,2190,2195,2185,2426
|
|
20230629,091300,304368235,2190,2180,2195,2180,5055
|
|
20230629,091200,293281415,2180,2180,2180,2175,8794
|
|
20230629,091100,274117240,2180,2200,2200,2180,36102
|
|
20230629,091000,195118545,2205,2210,2210,2205,5308
|
|
20230629,090900,183407135,2210,2215,2215,2210,2584
|
|
20230629,090800,177689750,2210,2210,2210,2205,2354
|
|
20230629,090700,172494090,2205,2210,2210,2205,2449
|
|
20230629,090600,167081850,2210,2210,2210,2205,10128
|
|
20230629,090500,144720610,2210,2220,2220,2210,10101
|
|
20230629,090400,122337310,2215,2220,2225,2210,4658
|
|
20230629,090300,112021475,2220,2220,2220,2215,7315
|
|
20230629,090200,95807160,2220,2220,2220,2220,10200
|
|
20230629,090100,73163160,2220,2220,2220,2205,19780
|
|
20230629,090000,29401140,2220,2250,2250,2210,13058
|