622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191900,6943556690,2410,2410,2410,2410,16310
|
|
20230619,191800,6943556690,2410,2410,2410,2410,0
|
|
20230619,191700,6943556690,2410,2410,2410,2410,0
|
|
20230619,191600,6943556690,2410,2410,2410,2410,0
|
|
20230619,191500,6943556690,2410,2410,2410,2410,0
|
|
20230619,191400,6943556690,2410,2410,2410,2410,0
|
|
20230619,191300,6943556690,2410,2410,2410,2410,0
|
|
20230619,191200,6943556690,2410,2410,2410,2410,0
|
|
20230619,191100,6943556690,2410,2410,2410,2410,0
|
|
20230619,191000,6943556690,2410,2410,2410,2410,0
|
|
20230619,190900,6943556690,2410,2410,2410,2410,0
|
|
20230619,190800,6943556690,2410,2410,2410,2410,0
|
|
20230619,190700,6943556690,2410,2410,2410,2410,0
|
|
20230619,190600,6943556690,2410,2410,2410,2410,0
|
|
20230619,190500,6943556690,2410,2410,2410,2410,0
|
|
20230619,190400,6943556690,2410,2410,2410,2410,0
|
|
20230619,190300,6943556690,2410,2410,2410,2410,0
|
|
20230619,190200,6943556690,2410,2410,2410,2410,0
|
|
20230619,190100,6943556690,2410,2410,2410,2410,0
|
|
20230619,190000,6943556690,2410,2410,2410,2410,0
|
|
20230619,185900,6943556690,2410,2410,2410,2410,0
|
|
20230619,185800,6943556690,2410,2410,2410,2410,0
|
|
20230619,185700,6943556690,2410,2410,2410,2410,0
|
|
20230619,185600,6943556690,2410,2410,2410,2410,0
|
|
20230619,185500,6943556690,2410,2410,2410,2410,0
|
|
20230619,185400,6943556690,2410,2410,2410,2410,0
|
|
20230619,185300,6943556690,2410,2410,2410,2410,0
|
|
20230619,185200,6943556690,2410,2410,2410,2410,0
|
|
20230619,185100,6943556690,2410,2410,2410,2410,0
|
|
20230619,185000,6943556690,2410,2410,2410,2410,0
|
|
20230619,184900,6943556690,2410,2410,2410,2410,16310
|
|
20230619,184800,6943556690,2410,2410,2410,2410,0
|
|
20230619,184700,6943556690,2410,2410,2410,2410,0
|
|
20230619,184600,6943556690,2410,2410,2410,2410,0
|
|
20230619,184500,6943556690,2410,2410,2410,2410,0
|
|
20230619,184400,6943556690,2410,2410,2410,2410,0
|
|
20230619,184300,6943556690,2410,2410,2410,2410,0
|
|
20230619,184200,6943556690,2410,2410,2410,2410,0
|
|
20230619,184100,6943556690,2410,2410,2410,2410,0
|
|
20230619,184000,6943556690,2410,2410,2410,2410,0
|
|
20230619,183900,6943556690,2410,2410,2410,2410,0
|
|
20230619,183800,6943556690,2410,2410,2410,2410,0
|
|
20230619,183700,6943556690,2410,2410,2410,2410,0
|
|
20230619,183600,6943556690,2410,2410,2410,2410,0
|
|
20230619,183500,6943556690,2410,2410,2410,2410,0
|
|
20230619,183400,6943556690,2410,2410,2410,2410,0
|
|
20230619,183300,6943556690,2410,2410,2410,2410,0
|
|
20230619,183200,6943556690,2410,2410,2410,2410,0
|
|
20230619,183100,6943556690,2410,2410,2410,2410,0
|
|
20230619,183000,6943556690,2410,2410,2410,2410,0
|
|
20230619,182900,6943556690,2410,2410,2410,2410,0
|
|
20230619,182800,6943556690,2410,2410,2410,2410,0
|
|
20230619,182700,6943556690,2410,2410,2410,2410,0
|
|
20230619,182600,6943556690,2410,2410,2410,2410,0
|
|
20230619,182500,6943556690,2410,2410,2410,2410,0
|
|
20230619,182400,6943556690,2410,2410,2410,2410,0
|
|
20230619,182300,6943556690,2410,2410,2410,2410,0
|
|
20230619,182200,6943556690,2410,2410,2410,2410,0
|
|
20230619,182100,6943556690,2410,2410,2410,2410,0
|
|
20230619,182000,6943556690,2410,2410,2410,2410,0
|
|
20230619,181900,6943556690,2410,2410,2410,2410,16310
|
|
20230619,181800,6943556690,2410,2410,2410,2410,0
|
|
20230619,181700,6943556690,2410,2410,2410,2410,0
|
|
20230619,181600,6943556690,2410,2410,2410,2410,0
|
|
20230619,181500,6943556690,2410,2410,2410,2410,0
|
|
20230619,181400,6943556690,2410,2410,2410,2410,0
|
|
20230619,181300,6943556690,2410,2410,2410,2410,0
|
|
20230619,181200,6943556690,2410,2410,2410,2410,0
|
|
20230619,181100,6943556690,2410,2410,2410,2410,0
|
|
20230619,181000,6943556690,2410,2410,2410,2410,0
|
|
20230619,180900,6943556690,2410,2410,2410,2410,0
|
|
20230619,180800,6943556690,2410,2410,2410,2410,0
|
|
20230619,180700,6943556690,2410,2410,2410,2410,0
|
|
20230619,180600,6943556690,2410,2410,2410,2410,0
|
|
20230619,180500,6943556690,2410,2410,2410,2410,0
|
|
20230619,180400,6943556690,2410,2410,2410,2410,0
|
|
20230619,180300,6943556690,2410,2410,2410,2410,0
|
|
20230619,180200,6943556690,2410,2410,2410,2410,0
|
|
20230619,180100,6943556690,2410,2410,2410,2410,0
|
|
20230619,180000,6943556690,2410,2410,2410,2410,0
|
|
20230619,175900,6943556690,2410,2410,2410,2410,0
|
|
20230619,175800,6943556690,2410,2410,2410,2410,0
|
|
20230619,175700,6943556690,2410,2410,2410,2410,0
|
|
20230619,175600,6943556690,2410,2410,2410,2410,0
|
|
20230619,175500,6943556690,2410,2410,2410,2410,0
|
|
20230619,175400,6943556690,2410,2410,2410,2410,0
|
|
20230619,175300,6943556690,2410,2410,2410,2410,0
|
|
20230619,175200,6943556690,2410,2410,2410,2410,0
|
|
20230619,175100,6943556690,2410,2410,2410,2410,0
|
|
20230619,175000,6943556690,2410,2410,2410,2410,0
|
|
20230619,174900,6943556690,2410,2410,2410,2410,16310
|
|
20230619,174800,6943556690,2410,2410,2410,2410,0
|
|
20230619,174700,6943556690,2410,2410,2410,2410,0
|
|
20230619,174600,6943556690,2410,2410,2410,2410,0
|
|
20230619,174500,6943556690,2410,2410,2410,2410,0
|
|
20230619,174400,6943556690,2410,2410,2410,2410,0
|
|
20230619,174300,6943556690,2410,2410,2410,2410,0
|
|
20230619,174200,6943556690,2410,2410,2410,2410,0
|
|
20230619,174100,6943556690,2410,2410,2410,2410,0
|
|
20230619,174000,6943556690,2410,2410,2410,2410,0
|
|
20230619,173900,6943556690,2410,2410,2410,2410,0
|
|
20230619,173800,6943556690,2410,2410,2410,2410,0
|
|
20230619,173700,6943556690,2410,2410,2410,2410,0
|
|
20230619,173600,6943556690,2410,2410,2410,2410,0
|
|
20230619,173500,6943556690,2410,2410,2410,2410,0
|
|
20230619,173400,6943556690,2410,2410,2410,2410,0
|
|
20230619,173300,6943556690,2410,2410,2410,2410,0
|
|
20230619,173200,6943556690,2410,2410,2410,2410,0
|
|
20230619,173100,6943556690,2410,2410,2410,2410,0
|
|
20230619,173000,6943556690,2410,2410,2410,2410,0
|
|
20230619,172900,6943556690,2410,2410,2410,2410,0
|
|
20230619,172800,6943556690,2410,2410,2410,2410,0
|
|
20230619,172700,6943556690,2410,2410,2410,2410,0
|
|
20230619,172600,6943556690,2410,2410,2410,2410,0
|
|
20230619,172500,6943556690,2410,2410,2410,2410,0
|
|
20230619,172400,6943556690,2410,2410,2410,2410,0
|
|
20230619,172300,6943556690,2410,2410,2410,2410,0
|
|
20230619,172200,6943556690,2410,2410,2410,2410,0
|
|
20230619,172100,6943556690,2410,2410,2410,2410,0
|
|
20230619,172000,6943556690,2410,2410,2410,2410,0
|
|
20230619,171900,6943556690,2410,2410,2410,2410,16310
|
|
20230619,171800,6943556690,2410,2410,2410,2410,0
|
|
20230619,171700,6943556690,2410,2410,2410,2410,0
|
|
20230619,171600,6943556690,2410,2410,2410,2410,0
|
|
20230619,171500,6943556690,2410,2410,2410,2410,0
|
|
20230619,171400,6943556690,2410,2410,2410,2410,0
|
|
20230619,171300,6943556690,2410,2410,2410,2410,0
|
|
20230619,171200,6943556690,2410,2410,2410,2410,0
|
|
20230619,171100,6943556690,2410,2410,2410,2410,0
|
|
20230619,171000,6943556690,2410,2410,2410,2410,0
|
|
20230619,170900,6943556690,2410,2410,2410,2410,0
|
|
20230619,170800,6943556690,2410,2410,2410,2410,0
|
|
20230619,170700,6943556690,2410,2410,2410,2410,0
|
|
20230619,170600,6943556690,2410,2410,2410,2410,0
|
|
20230619,170500,6943556690,2410,2410,2410,2410,0
|
|
20230619,170400,6943556690,2410,2410,2410,2410,0
|
|
20230619,170300,6943556690,2410,2410,2410,2410,0
|
|
20230619,170200,6943556690,2410,2410,2410,2410,0
|
|
20230619,170100,6943556690,2410,2410,2410,2410,0
|
|
20230619,170000,6943556690,2410,2410,2410,2410,0
|
|
20230619,165900,6943556690,2410,2410,2410,2410,0
|
|
20230619,165800,6943556690,2410,2410,2410,2410,0
|
|
20230619,165700,6943556690,2410,2410,2410,2410,0
|
|
20230619,165600,6943556690,2410,2410,2410,2410,0
|
|
20230619,165500,6943556690,2410,2410,2410,2410,0
|
|
20230619,165400,6943556690,2410,2410,2410,2410,0
|
|
20230619,165300,6943556690,2410,2410,2410,2410,0
|
|
20230619,165200,6943556690,2410,2410,2410,2410,0
|
|
20230619,165100,6943556690,2410,2410,2410,2410,0
|
|
20230619,165000,6943556690,2410,2410,2410,2410,0
|
|
20230619,164900,6943556690,2410,2410,2410,2410,16310
|
|
20230619,164800,6943556690,2410,2410,2410,2410,0
|
|
20230619,164700,6943556690,2410,2410,2410,2410,0
|
|
20230619,164600,6943556690,2410,2410,2410,2410,0
|
|
20230619,164500,6943556690,2410,2410,2410,2410,0
|
|
20230619,164400,6943556690,2410,2410,2410,2410,0
|
|
20230619,164300,6943556690,2410,2410,2410,2410,0
|
|
20230619,164200,6943556690,2410,2410,2410,2410,0
|
|
20230619,164100,6943556690,2410,2410,2410,2410,0
|
|
20230619,164000,6943556690,2410,2410,2410,2410,0
|
|
20230619,163900,6943556690,2410,2410,2410,2410,0
|
|
20230619,163800,6943556690,2410,2410,2410,2410,0
|
|
20230619,163700,6943556690,2410,2410,2410,2410,0
|
|
20230619,163600,6943556690,2410,2410,2410,2410,0
|
|
20230619,163500,6943556690,2410,2410,2410,2410,0
|
|
20230619,163400,6943556690,2410,2410,2410,2410,0
|
|
20230619,163300,6943556690,2410,2410,2410,2410,0
|
|
20230619,163200,6943556690,2410,2410,2410,2410,0
|
|
20230619,163100,6943556690,2410,2410,2410,2410,0
|
|
20230619,163000,6943556690,2410,2410,2410,2410,0
|
|
20230619,162900,6943556690,2410,2410,2410,2410,0
|
|
20230619,162800,6943556690,2410,2410,2410,2410,0
|
|
20230619,162700,6943556690,2410,2410,2410,2410,0
|
|
20230619,162600,6943556690,2410,2410,2410,2410,0
|
|
20230619,162500,6943556690,2410,2410,2410,2410,0
|
|
20230619,162400,6943556690,2410,2410,2410,2410,0
|
|
20230619,162300,6943556690,2410,2410,2410,2410,0
|
|
20230619,162200,6943556690,2410,2410,2410,2410,0
|
|
20230619,162100,6943556690,2410,2410,2410,2410,0
|
|
20230619,162000,6943556690,2410,2410,2410,2410,0
|
|
20230619,161900,6943556690,2410,2410,2410,2410,16310
|
|
20230619,161800,6943556690,2410,2410,2410,2410,0
|
|
20230619,161700,6943556690,2410,2410,2410,2410,0
|
|
20230619,161600,6943556690,2410,2410,2410,2410,0
|
|
20230619,161500,6943556690,2410,2410,2410,2410,0
|
|
20230619,161400,6943556690,2410,2410,2410,2410,0
|
|
20230619,161300,6943556690,2410,2410,2410,2410,0
|
|
20230619,161200,6943556690,2410,2410,2410,2410,0
|
|
20230619,161100,6943556690,2410,2410,2410,2410,0
|
|
20230619,161000,6943556690,2410,2410,2410,2410,0
|
|
20230619,160900,6943556690,2410,2410,2410,2410,0
|
|
20230619,160800,6943556690,2410,2410,2410,2410,0
|
|
20230619,160700,6943556690,2410,2410,2410,2410,0
|
|
20230619,160600,6943556690,2410,2410,2410,2410,0
|
|
20230619,160500,6943556690,2410,2410,2410,2410,0
|
|
20230619,160400,6943556690,2410,2410,2410,2410,0
|
|
20230619,160300,6943556690,2410,2410,2410,2410,0
|
|
20230619,160200,6943556690,2410,2410,2410,2410,0
|
|
20230619,160100,6943556690,2410,2410,2410,2410,0
|
|
20230619,160000,6943556690,2410,2410,2410,2410,0
|
|
20230619,155900,6943556690,2410,2410,2410,2410,0
|
|
20230619,155800,6943556690,2410,2410,2410,2410,0
|
|
20230619,155700,6943556690,2410,2410,2410,2410,0
|
|
20230619,155600,6943556690,2410,2410,2410,2410,0
|
|
20230619,155500,6943556690,2410,2410,2410,2410,0
|
|
20230619,155400,6943556690,2410,2410,2410,2410,0
|
|
20230619,155300,6943556690,2410,2410,2410,2410,0
|
|
20230619,155200,6943556690,2410,2410,2410,2410,0
|
|
20230619,155100,6943556690,2410,2410,2410,2410,0
|
|
20230619,155000,6943556690,2410,2410,2410,2410,0
|
|
20230619,154900,6943556690,2410,2410,2410,2410,16310
|
|
20230619,154800,6943556690,2410,2410,2410,2410,0
|
|
20230619,154700,6943556690,2410,2410,2410,2410,0
|
|
20230619,154600,6943556690,2410,2410,2410,2410,0
|
|
20230619,154500,6943556690,2410,2410,2410,2410,0
|
|
20230619,154400,6943556690,2410,2410,2410,2410,0
|
|
20230619,154300,6943556690,2410,2410,2410,2410,0
|
|
20230619,154200,6943556690,2410,2410,2410,2410,0
|
|
20230619,154100,6943556690,2410,2410,2410,2410,0
|
|
20230619,154000,6943556690,2410,2410,2410,2410,0
|
|
20230619,153900,6943556690,2410,2410,2410,2410,0
|
|
20230619,153800,6943556690,2410,2410,2410,2410,0
|
|
20230619,153700,6943556690,2410,2410,2410,2410,0
|
|
20230619,153600,6943556690,2410,2410,2410,2410,0
|
|
20230619,153500,6943556690,2410,2410,2410,2410,0
|
|
20230619,153400,6943556690,2410,2410,2410,2410,0
|
|
20230619,153300,6943556690,2410,2410,2410,2410,0
|
|
20230619,153200,6943556690,2410,2410,2410,2410,0
|
|
20230619,153100,6943556690,2410,2410,2410,2410,0
|
|
20230619,153000,6943556690,2410,2410,2410,2410,16310
|
|
20230619,152900,6904249590,2400,2400,2400,2400,0
|
|
20230619,152800,6904249590,2400,2400,2400,2400,0
|
|
20230619,152700,6904249590,2400,2400,2400,2400,0
|
|
20230619,152600,6904249590,2400,2400,2400,2400,0
|
|
20230619,152500,6904249590,2400,2400,2400,2400,0
|
|
20230619,152400,6904249590,2400,2400,2400,2400,0
|
|
20230619,152300,6904249590,2400,2400,2400,2400,0
|
|
20230619,152200,6904249590,2400,2400,2400,2400,0
|
|
20230619,152100,6904249590,2400,2400,2400,2400,0
|
|
20230619,152000,6904249590,2400,2400,2400,2400,0
|
|
20230619,151900,6904249590,2400,2400,2405,2395,6324
|
|
20230619,151800,6889072850,2400,2400,2405,2400,9814
|
|
20230619,151700,6865500865,2405,2400,2410,2400,3405
|
|
20230619,151600,6857313360,2410,2405,2410,2405,2839
|
|
20230619,151500,6850478630,2405,2405,2405,2400,1151
|
|
20230619,151400,6847710980,2405,2405,2405,2400,728
|
|
20230619,151300,6845960655,2400,2405,2405,2400,2492
|
|
20230619,151200,6839967400,2405,2405,2405,2400,4692
|
|
20230619,151100,6828685735,2400,2405,2405,2400,1523
|
|
20230619,151000,6825025600,2400,2410,2410,2400,3945
|
|
20230619,150900,6815536950,2405,2400,2410,2400,4839
|
|
20230619,150800,6803900410,2400,2410,2410,2400,6717
|
|
20230619,150700,6787777155,2400,2405,2410,2400,11822
|
|
20230619,150600,6759401470,2410,2405,2410,2405,964
|
|
20230619,150500,6757082950,2405,2405,2410,2405,2498
|
|
20230619,150400,6751073760,2410,2400,2410,2400,4436
|
|
20230619,150300,6740424885,2405,2405,2405,2400,1866
|
|
20230619,150200,6735937740,2405,2400,2405,2400,1313
|
|
20230619,150100,6732783480,2400,2405,2405,2400,4396
|
|
20230619,150000,6722214245,2405,2410,2410,2405,3374
|
|
20230619,145900,6714088040,2410,2405,2410,2405,6618
|
|
20230619,145800,6698165760,2405,2410,2415,2405,1320
|
|
20230619,145700,6694989970,2410,2410,2410,2405,3762
|
|
20230619,145600,6685934895,2410,2420,2420,2410,570
|
|
20230619,145500,6684558700,2415,2420,2420,2410,4752
|
|
20230619,145400,6673086720,2420,2415,2420,2410,8353
|
|
20230619,145300,6652955415,2415,2420,2420,2415,3424
|
|
20230619,145200,6644685430,2420,2420,2420,2415,403
|
|
20230619,145100,6643711110,2415,2420,2420,2415,1150
|
|
20230619,145000,6640928585,2415,2415,2420,2415,1566
|
|
20230619,144900,6637144195,2415,2415,2415,2410,7193
|
|
20230619,144800,6619773460,2410,2420,2420,2410,5817
|
|
20230619,144700,6605728120,2420,2420,2425,2420,712
|
|
20230619,144600,6604004820,2420,2410,2420,2410,8351
|
|
20230619,144500,6583869320,2410,2410,2420,2410,1599
|
|
20230619,144400,6580010720,2415,2420,2420,2410,3366
|
|
20230619,144300,6571878010,2420,2415,2425,2415,3346
|
|
20230619,144200,6563781305,2415,2420,2425,2415,5746
|
|
20230619,144100,6549870390,2420,2420,2425,2420,2445
|
|
20230619,144000,6543946930,2420,2415,2425,2405,13436
|
|
20230619,143900,6511414675,2400,2405,2415,2400,3204
|
|
20230619,143800,6503709395,2400,2420,2420,2400,13384
|
|
20230619,143700,6471461490,2420,2420,2425,2400,34770
|
|
20230619,143600,6387736840,2420,2420,2425,2420,2341
|
|
20230619,143500,6382064545,2415,2420,2425,2415,4974
|
|
20230619,143400,6370018125,2425,2430,2430,2420,19411
|
|
20230619,143300,6322937195,2425,2430,2435,2425,12234
|
|
20230619,143200,6293210905,2430,2420,2435,2415,34474
|
|
20230619,143100,6209620320,2425,2410,2425,2405,14005
|
|
20230619,143000,6175790785,2410,2415,2420,2410,6769
|
|
20230619,142900,6159448705,2420,2420,2425,2410,19632
|
|
20230619,142800,6111982660,2420,2410,2420,2405,11335
|
|
20230619,142700,6084638485,2410,2400,2420,2400,25807
|
|
20230619,142600,6022394455,2400,2405,2410,2395,4018
|
|
20230619,142500,6012733720,2395,2405,2410,2395,12672
|
|
20230619,142400,5982284180,2400,2395,2400,2390,18993
|
|
20230619,142300,5936730860,2395,2390,2395,2385,10136
|
|
20230619,142200,5912526100,2385,2390,2395,2385,1555
|
|
20230619,142100,5908809950,2395,2395,2395,2385,2158
|
|
20230619,142000,5903645910,2395,2385,2395,2375,17615
|
|
20230619,141900,5861673880,2390,2390,2395,2385,7360
|
|
20230619,141800,5844092705,2395,2390,2395,2390,2923
|
|
20230619,141700,5837106720,2385,2395,2400,2385,15004
|
|
20230619,141600,5801219110,2395,2400,2400,2390,1568
|
|
20230619,141500,5797466830,2395,2400,2400,2385,11514
|
|
20230619,141400,5769920545,2395,2395,2400,2380,23965
|
|
20230619,141300,5712639790,2395,2390,2395,2390,10502
|
|
20230619,141200,5687504720,2395,2390,2395,2380,11682
|
|
20230619,141100,5659634300,2395,2395,2395,2385,9344
|
|
20230619,141000,5637318895,2390,2385,2395,2380,8420
|
|
20230619,140900,5617219605,2385,2390,2395,2380,11308
|
|
20230619,140800,5590252680,2395,2405,2405,2385,10072
|
|
20230619,140700,5566153225,2400,2375,2405,2375,17404
|
|
20230619,140600,5524528290,2385,2385,2385,2375,14470
|
|
20230619,140500,5490085235,2385,2390,2410,2380,26243
|
|
20230619,140400,5427261155,2385,2395,2395,2380,52432
|
|
20230619,140300,5302187110,2390,2415,2435,2385,118835
|
|
20230619,140200,5016782230,2410,2475,2480,2400,358491
|
|
20230619,140100,4141752600,2445,2445,2445,2445,0
|
|
20230619,140000,4141752600,2445,2445,2445,2445,0
|
|
20230619,135900,4141752600,2445,2370,2445,2370,111640
|
|
20230619,135800,3870937650,2370,2360,2370,2360,2244
|
|
20230619,135700,3865641600,2370,2360,2370,2360,1305
|
|
20230619,135600,3862556120,2360,2360,2360,2360,607
|
|
20230619,135500,3861123600,2360,2350,2360,2350,3782
|
|
20230619,135400,3852225255,2350,2350,2350,2350,415
|
|
20230619,135300,3851250005,2350,2355,2360,2350,3298
|
|
20230619,135200,3843489160,2360,2355,2365,2355,1033
|
|
20230619,135100,3841051680,2355,2360,2365,2355,4290
|
|
20230619,135000,3830944510,2360,2370,2370,2360,4875
|
|
20230619,134900,3819430565,2365,2360,2370,2350,4770
|
|
20230619,134800,3808168025,2355,2380,2385,2355,19463
|
|
20230619,134700,3762051310,2380,2385,2420,2355,113097
|
|
20230619,134600,3491818425,2385,2355,2385,2355,39484
|
|
20230619,134500,3398088170,2355,2365,2365,2355,791
|
|
20230619,134400,3396222210,2365,2360,2365,2360,264
|
|
20230619,134300,3395599125,2360,2365,2365,2360,1512
|
|
20230619,134200,3392028985,2365,2360,2365,2360,3
|
|
20230619,134100,3392021895,2365,2365,2365,2360,2443
|
|
20230619,134000,3386252090,2360,2365,2365,2360,137
|
|
20230619,133900,3385928105,2365,2370,2370,2365,1049
|
|
20230619,133800,3383443430,2370,2365,2370,2365,2380
|
|
20230619,133700,3377813985,2365,2365,2365,2365,1507
|
|
20230619,133600,3374249930,2365,2360,2365,2355,1511
|
|
20230619,133500,3370682895,2365,2360,2365,2355,4670
|
|
20230619,133400,3359661690,2360,2355,2360,2350,858
|
|
20230619,133300,3357638985,2355,2350,2355,2350,479
|
|
20230619,133200,3356513280,2355,2355,2355,2355,1
|
|
20230619,133100,3356510925,2350,2355,2355,2350,22
|
|
20230619,133000,3356459220,2355,2355,2360,2355,2517
|
|
20230619,132900,3350531675,2360,2360,2360,2355,1131
|
|
20230619,132800,3347862920,2360,2355,2360,2355,28
|
|
20230619,132700,3347796895,2360,2360,2360,2360,513
|
|
20230619,132600,3346586215,2355,2360,2360,2355,1149
|
|
20230619,132500,3343879065,2365,2365,2365,2350,1550
|
|
20230619,132400,3340214795,2365,2355,2365,2355,2812
|
|
20230619,132300,3333582170,2355,2350,2355,2350,1217
|
|
20230619,132200,3330716465,2345,2345,2345,2345,40
|
|
20230619,132100,3330622665,2345,2345,2350,2340,5837
|
|
20230619,132000,3316919390,2350,2350,2350,2350,1
|
|
20230619,131900,3316917040,2345,2345,2345,2340,5696
|
|
20230619,131800,3303561170,2345,2345,2345,2345,1066
|
|
20230619,131700,3301061400,2345,2340,2345,2340,2200
|
|
20230619,131600,3295904900,2345,2345,2345,2345,0
|
|
20230619,131500,3295904900,2345,2345,2345,2335,382
|
|
20230619,131400,3295011135,2345,2345,2345,2345,311
|
|
20230619,131300,3294281840,2345,2345,2345,2340,39
|
|
20230619,131200,3294190495,2345,2340,2345,2335,1295
|
|
20230619,131100,3291162475,2340,2340,2340,2340,61
|
|
20230619,131000,3291019735,2345,2335,2345,2335,217
|
|
20230619,130900,3290513030,2340,2340,2340,2340,651
|
|
20230619,130800,3288989690,2340,2340,2340,2340,1
|
|
20230619,130700,3288987350,2350,2350,2350,2340,318
|
|
20230619,130600,3288240455,2350,2350,2350,2345,531
|
|
20230619,130500,3286994785,2350,2340,2350,2340,1469
|
|
20230619,130400,3283545300,2345,2350,2350,2335,25
|
|
20230619,130300,3283486675,2345,2350,2350,2345,6
|
|
20230619,130200,3283472600,2340,2340,2340,2335,5727
|
|
20230619,130100,3270077155,2350,2355,2355,2350,66
|
|
20230619,130000,3269922010,2355,2340,2355,2340,167
|
|
20230619,125900,3269528830,2340,2340,2345,2340,344
|
|
20230619,125800,3268722540,2340,2350,2350,2340,131
|
|
20230619,125700,3268414850,2350,2350,2350,2350,478
|
|
20230619,125600,3267291550,2350,2350,2350,2350,7
|
|
20230619,125500,3267275100,2345,2350,2350,2345,308
|
|
20230619,125400,3266552835,2350,2350,2350,2350,11
|
|
20230619,125300,3266526985,2350,2350,2350,2350,513
|
|
20230619,125200,3265321435,2350,2350,2350,2350,51
|
|
20230619,125100,3265201585,2350,2350,2350,2350,1124
|
|
20230619,125000,3262560185,2350,2350,2350,2350,20
|
|
20230619,124900,3262513185,2350,2345,2350,2340,16130
|
|
20230619,124800,3224762020,2345,2345,2345,2345,961
|
|
20230619,124700,3222508475,2350,2355,2355,2350,1333
|
|
20230619,124600,3219375920,2350,2350,2350,2350,0
|
|
20230619,124500,3219375920,2350,2350,2350,2350,475
|
|
20230619,124400,3218259670,2350,2345,2350,2345,730
|
|
20230619,124300,3216544175,2355,2350,2355,2345,9
|
|
20230619,124200,3216523020,2345,2350,2350,2345,2960
|
|
20230619,124100,3209569705,2345,2345,2345,2345,1000
|
|
20230619,124000,3207224705,2345,2345,2345,2345,2635
|
|
20230619,123900,3201045630,2345,2350,2350,2345,2816
|
|
20230619,123800,3194438615,2355,2350,2355,2350,430
|
|
20230619,123700,3193428110,2350,2350,2360,2350,652
|
|
20230619,123600,3191894910,2350,2355,2355,2350,2227
|
|
20230619,123500,3186658255,2355,2355,2360,2355,1180
|
|
20230619,123400,3183878930,2360,2360,2360,2355,250
|
|
20230619,123300,3183289385,2360,2355,2360,2355,2967
|
|
20230619,123200,3176301620,2355,2355,2355,2355,0
|
|
20230619,123100,3176301620,2355,2355,2355,2355,2
|
|
20230619,123000,3176296910,2350,2345,2350,2345,1218
|
|
20230619,122900,3173434615,2350,2350,2350,2350,0
|
|
20230619,122800,3173434615,2350,2350,2350,2350,10
|
|
20230619,122700,3173411115,2350,2345,2350,2345,900
|
|
20230619,122600,3171297950,2350,2350,2350,2350,43
|
|
20230619,122500,3171196900,2350,2350,2350,2350,512
|
|
20230619,122400,3169993700,2350,2350,2350,2350,2509
|
|
20230619,122300,3164097550,2355,2355,2355,2355,863
|
|
20230619,122200,3162065185,2355,2350,2355,2350,13
|
|
20230619,122100,3162034620,2355,2350,2355,2350,57
|
|
20230619,122000,3161900390,2345,2345,2355,2345,5124
|
|
20230619,121900,3149872810,2345,2345,2345,2345,1
|
|
20230619,121800,3149870465,2345,2350,2350,2340,782
|
|
20230619,121700,3148039270,2350,2350,2350,2350,854
|
|
20230619,121600,3146032370,2350,2345,2350,2345,2571
|
|
20230619,121500,3140000355,2345,2340,2345,2340,42
|
|
20230619,121400,3139902070,2340,2345,2345,2340,1878
|
|
20230619,121300,3135498305,2350,2345,2350,2345,1025
|
|
20230619,121200,3133094605,2345,2345,2345,2345,9
|
|
20230619,121100,3133073500,2350,2350,2350,2345,5621
|
|
20230619,121000,3119864725,2355,2350,2355,2350,301
|
|
20230619,120900,3119157370,2350,2350,2350,2350,75
|
|
20230619,120800,3118981120,2350,2350,2350,2350,2145
|
|
20230619,120700,3113940370,2355,2355,2355,2350,1080
|
|
20230619,120600,3111396975,2355,2360,2360,2355,1086
|
|
20230619,120500,3108839440,2360,2360,2360,2355,2600
|
|
20230619,120400,3102703565,2360,2360,2360,2360,1
|
|
20230619,120300,3102701205,2365,2365,2375,2365,1705
|
|
20230619,120200,3098667920,2365,2370,2375,2365,5658
|
|
20230619,120100,3085259510,2370,2380,2380,2365,2249
|
|
20230619,120000,3079928890,2380,2365,2380,2360,18485
|
|
20230619,115900,3036079510,2365,2355,2365,2355,3693
|
|
20230619,115800,3027359855,2355,2350,2360,2350,3374
|
|
20230619,115700,3019412595,2355,2360,2360,2355,1282
|
|
20230619,115600,3016393475,2355,2355,2360,2355,639
|
|
20230619,115500,3014888625,2355,2355,2360,2355,1725
|
|
20230619,115400,3010825400,2360,2355,2360,2355,1688
|
|
20230619,115300,3006848855,2355,2360,2360,2355,565
|
|
20230619,115200,3005515630,2355,2355,2355,2355,50
|
|
20230619,115100,3005397880,2355,2355,2360,2355,1380
|
|
20230619,115000,3002141800,2350,2350,2360,2350,2400
|
|
20230619,114900,2996501205,2350,2355,2355,2350,218
|
|
20230619,114800,2995988845,2360,2360,2360,2355,205
|
|
20230619,114700,2995505845,2360,2360,2360,2355,1009
|
|
20230619,114600,2993129045,2360,2370,2370,2355,3089
|
|
20230619,114500,2985844175,2370,2350,2370,2350,1153
|
|
20230619,114400,2983125715,2350,2370,2370,2350,1150
|
|
20230619,114300,2980410915,2370,2365,2370,2365,1179
|
|
20230619,114200,2977620600,2360,2355,2360,2355,1242
|
|
20230619,114100,2974691070,2355,2350,2355,2350,285
|
|
20230619,114000,2974020995,2350,2350,2350,2345,662
|
|
20230619,113900,2972465305,2350,2345,2350,2345,105
|
|
20230619,113800,2972218580,2350,2350,2355,2350,661
|
|
20230619,113700,2970664225,2345,2355,2360,2345,2117
|
|
20230619,113600,2965686600,2355,2350,2355,2350,2164
|
|
20230619,113500,2960601190,2350,2350,2350,2345,345
|
|
20230619,113400,2959791165,2350,2355,2355,2345,529
|
|
20230619,113300,2958549105,2355,2355,2355,2355,20
|
|
20230619,113200,2958502005,2355,2350,2355,2345,1412
|
|
20230619,113100,2955188335,2350,2350,2350,2350,2038
|
|
20230619,113000,2950399035,2350,2350,2355,2340,4034
|
|
20230619,112900,2940944370,2345,2355,2355,2345,1177
|
|
20230619,112800,2938183475,2360,2350,2360,2350,199
|
|
20230619,112700,2937713945,2350,2350,2355,2345,2176
|
|
20230619,112600,2932601555,2350,2360,2365,2345,9944
|
|
20230619,112500,2909245270,2360,2360,2360,2355,3307
|
|
20230619,112400,2901443165,2360,2360,2365,2355,8354
|
|
20230619,112300,2881750585,2360,2360,2365,2360,3221
|
|
20230619,112200,2874149020,2360,2375,2375,2360,3384
|
|
20230619,112100,2866130385,2375,2370,2375,2370,2744
|
|
20230619,112000,2859617015,2370,2375,2380,2370,1220
|
|
20230619,111900,2856723980,2375,2370,2375,2360,2628
|
|
20230619,111800,2850501560,2375,2370,2380,2360,9365
|
|
20230619,111700,2828316445,2370,2365,2375,2360,6497
|
|
20230619,111600,2812932905,2365,2375,2375,2365,1765
|
|
20230619,111500,2808754850,2375,2370,2375,2360,5859
|
|
20230619,111400,2794864910,2370,2350,2370,2350,5889
|
|
20230619,111300,2780957335,2350,2370,2370,2350,16887
|
|
20230619,111200,2741210580,2370,2375,2380,2360,4941
|
|
20230619,111100,2729508305,2370,2370,2370,2370,4970
|
|
20230619,111000,2717729405,2360,2365,2365,2360,1368
|
|
20230619,110900,2714500915,2370,2360,2370,2355,4744
|
|
20230619,110800,2703316115,2360,2370,2370,2360,1355
|
|
20230619,110700,2700117545,2375,2355,2375,2355,5428
|
|
20230619,110600,2687267175,2355,2350,2365,2350,9382
|
|
20230619,110500,2665135990,2365,2365,2370,2350,24539
|
|
20230619,110400,2607294220,2370,2380,2390,2355,36301
|
|
20230619,110300,2521142485,2375,2380,2405,2365,57506
|
|
20230619,110200,2383720765,2380,2350,2400,2350,52963
|
|
20230619,110100,2257650110,2350,2355,2360,2350,26774
|
|
20230619,110000,2194625135,2350,2350,2360,2335,17480
|
|
20230619,105900,2153590570,2345,2335,2345,2325,17290
|
|
20230619,105800,2113166060,2335,2325,2340,2325,11090
|
|
20230619,105700,2087302410,2325,2325,2330,2320,5801
|
|
20230619,105600,2073801500,2320,2335,2335,2320,7620
|
|
20230619,105500,2056046960,2330,2320,2340,2315,13601
|
|
20230619,105400,2024362485,2315,2320,2330,2315,11451
|
|
20230619,105300,1997804140,2330,2320,2330,2310,16085
|
|
20230619,105200,1960562225,2315,2320,2330,2315,9377
|
|
20230619,105100,1938794965,2320,2310,2330,2310,6566
|
|
20230619,105000,1923562855,2315,2330,2340,2315,23858
|
|
20230619,104900,1868050610,2335,2315,2335,2310,10984
|
|
20230619,104800,1842538070,2310,2320,2340,2300,43498
|
|
20230619,104700,1741975235,2320,2315,2350,2310,27378
|
|
20230619,104600,1678223400,2315,2350,2350,2310,82482
|
|
20230619,104500,1486264375,2345,2380,2405,2330,146870
|
|
20230619,104400,1139592450,2380,2315,2435,2315,232645
|
|
20230619,104300,584967505,2310,2310,2315,2300,8645
|
|
20230619,104200,565001625,2305,2295,2305,2295,27625
|
|
20230619,104100,501484045,2285,2285,2285,2285,22
|
|
20230619,104000,501433775,2290,2290,2290,2290,939
|
|
20230619,103900,499283465,2285,2285,2285,2285,15
|
|
20230619,103800,499249190,2285,2290,2290,2285,760
|
|
20230619,103700,497509795,2290,2285,2290,2285,347
|
|
20230619,103600,496715170,2290,2290,2290,2290,2050
|
|
20230619,103500,492020670,2290,2290,2290,2290,200
|
|
20230619,103400,491562670,2290,2295,2295,2290,335
|
|
20230619,103300,490795020,2295,2290,2295,2290,298
|
|
20230619,103200,490111610,2290,2290,2290,2290,720
|
|
20230619,103100,488462810,2290,2290,2290,2290,180
|
|
20230619,103000,488050610,2285,2290,2290,2285,102
|
|
20230619,102900,487817040,2295,2295,2295,2295,430
|
|
20230619,102800,486830190,2290,2295,2295,2290,687
|
|
20230619,102700,485256910,2295,2295,2295,2295,10725
|
|
20230619,102600,460643035,2295,2295,2295,2295,507
|
|
20230619,102500,459479470,2300,2295,2300,2295,3005
|
|
20230619,102400,452582970,2295,2295,2295,2295,0
|
|
20230619,102300,452582970,2295,2295,2295,2295,0
|
|
20230619,102200,452582970,2295,2290,2295,2290,166
|
|
20230619,102100,452202730,2290,2290,2290,2290,1456
|
|
20230619,102000,448868490,2290,2290,2295,2290,483
|
|
20230619,101900,447762415,2290,2290,2290,2290,11
|
|
20230619,101800,447737225,2285,2290,2290,2285,3374
|
|
20230619,101700,440027555,2295,2290,2295,2285,717
|
|
20230619,101600,438385650,2290,2290,2290,2290,0
|
|
20230619,101500,438385650,2290,2295,2300,2290,9
|
|
20230619,101400,438364975,2300,2290,2300,2290,46
|
|
20230619,101300,438259625,2290,2295,2300,2290,3381
|
|
20230619,101200,430506600,2295,2300,2305,2295,72
|
|
20230619,101100,430341345,2295,2305,2305,2295,2318
|
|
20230619,101000,424998365,2305,2295,2305,2295,8781
|
|
20230619,100900,404807740,2295,2295,2295,2295,464
|
|
20230619,100800,403742860,2295,2295,2300,2295,104
|
|
20230619,100700,403504060,2295,2300,2300,2295,360
|
|
20230619,100600,402676325,2300,2300,2300,2300,222
|
|
20230619,100500,402165725,2300,2280,2300,2280,13527
|
|
20230619,100400,371289480,2280,2285,2285,2275,11101
|
|
20230619,100300,346003775,2290,2295,2295,2290,2691
|
|
20230619,100200,339835500,2300,2300,2300,2295,9074
|
|
20230619,100100,318967845,2300,2300,2300,2300,418
|
|
20230619,100000,318006445,2305,2305,2305,2300,5979
|
|
20230619,095900,304249100,2305,2305,2305,2300,1888
|
|
20230619,095800,299906640,2305,2295,2305,2295,19582
|
|
20230619,095700,254922450,2295,2290,2295,2290,1349
|
|
20230619,095600,251832225,2295,2295,2295,2295,5
|
|
20230619,095500,251820750,2295,2300,2300,2295,1064
|
|
20230619,095400,249377780,2300,2290,2300,2290,2126
|
|
20230619,095300,244502065,2295,2300,2300,2295,2449
|
|
20230619,095200,238872075,2300,2295,2305,2290,8580
|
|
20230619,095100,219159460,2295,2290,2295,2290,3573
|
|
20230619,095000,210968635,2290,2285,2290,2285,17
|
|
20230619,094900,210929735,2285,2285,2285,2285,603
|
|
20230619,094800,209551880,2285,2290,2290,2280,68
|
|
20230619,094700,209396825,2275,2275,2290,2275,9544
|
|
20230619,094600,187608335,2275,2270,2275,2270,1309
|
|
20230619,094500,184631905,2270,2270,2270,2270,231
|
|
20230619,094400,184107535,2270,2270,2275,2270,559
|
|
20230619,094300,182838600,2270,2275,2275,2270,3595
|
|
20230619,094200,174675175,2275,2270,2275,2270,115
|
|
20230619,094100,174413560,2275,2275,2275,2275,518
|
|
20230619,094000,173235110,2275,2260,2275,2260,4994
|
|
20230619,093900,161886830,2265,2270,2270,2265,546
|
|
20230619,093800,160647640,2270,2270,2275,2270,4812
|
|
20230619,093700,149724395,2270,2260,2270,2260,6357
|
|
20230619,093600,135338790,2255,2255,2255,2255,1432
|
|
20230619,093500,132109630,2260,2255,2260,2255,438
|
|
20230619,093400,131120045,2255,2255,2255,2255,30
|
|
20230619,093300,131052395,2255,2255,2255,2255,5
|
|
20230619,093200,131041120,2260,2260,2260,2260,5
|
|
20230619,093100,131029820,2260,2260,2260,2260,107
|
|
20230619,093000,130788000,2260,2260,2260,2260,649
|
|
20230619,092900,129321260,2255,2265,2265,2255,252
|
|
20230619,092800,128751245,2265,2265,2265,2265,1752
|
|
20230619,092700,124782965,2260,2260,2260,2260,2300
|
|
20230619,092600,119584965,2265,2265,2265,2265,5
|
|
20230619,092500,119573640,2260,2255,2260,2255,651
|
|
20230619,092400,118103135,2255,2260,2260,2255,560
|
|
20230619,092300,116838135,2265,2265,2265,2265,134
|
|
20230619,092200,116534625,2265,2270,2270,2265,111
|
|
20230619,092100,116282710,2270,2260,2270,2255,5404
|
|
20230619,092000,104062125,2250,2260,2260,2250,1770
|
|
20230619,091900,100062625,2260,2260,2265,2260,2199
|
|
20230619,091800,95090240,2255,2245,2255,2245,732
|
|
20230619,091700,93442495,2250,2245,2250,2245,3979
|
|
20230619,091600,84500315,2260,2255,2260,2255,216
|
|
20230619,091500,84013185,2260,2250,2260,2245,1546
|
|
20230619,091400,80529125,2255,2250,2255,2250,7021
|
|
20230619,091300,64727125,2250,2250,2255,2250,162
|
|
20230619,091200,64362615,2250,2255,2255,2250,1016
|
|
20230619,091100,62071565,2255,2250,2255,2250,1363
|
|
20230619,091000,59000420,2250,2245,2250,2240,2248
|
|
20230619,090900,53959165,2250,2260,2260,2250,1347
|
|
20230619,090800,50916785,2260,2230,2260,2230,6068
|
|
20230619,090700,37268555,2230,2230,2230,2230,427
|
|
20230619,090600,36316345,2225,2200,2225,2200,5558
|
|
20230619,090500,24077570,2200,2225,2225,2200,4401
|
|
20230619,090400,14395220,2220,2210,2220,2205,408
|
|
20230619,090300,13495030,2210,2220,2220,2200,2501
|
|
20230619,090200,7973990,2220,2220,2220,2220,527
|
|
20230619,090100,6804050,2225,2225,2225,2225,50
|
|
20230619,090000,6692800,2225,2225,2225,2225,3008
|