638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,193400,1793939370,2365,2365,2365,2365,0
|
|
20230620,193300,1793939370,2365,2365,2365,2365,0
|
|
20230620,193200,1793939370,2365,2365,2365,2365,0
|
|
20230620,193100,1793939370,2365,2365,2365,2365,0
|
|
20230620,193000,1793939370,2365,2365,2365,2365,0
|
|
20230620,192900,1793939370,2365,2365,2365,2365,0
|
|
20230620,192800,1793939370,2365,2365,2365,2365,0
|
|
20230620,192700,1793939370,2365,2365,2365,2365,0
|
|
20230620,192600,1793939370,2365,2365,2365,2365,0
|
|
20230620,192500,1793939370,2365,2365,2365,2365,0
|
|
20230620,192400,1793939370,2365,2365,2365,2365,0
|
|
20230620,192300,1793939370,2365,2365,2365,2365,0
|
|
20230620,192200,1793939370,2365,2365,2365,2365,0
|
|
20230620,192100,1793939370,2365,2365,2365,2365,0
|
|
20230620,192000,1793939370,2365,2365,2365,2365,0
|
|
20230620,191900,1793939370,2365,2365,2365,2365,0
|
|
20230620,191800,1793939370,2365,2365,2365,2365,0
|
|
20230620,191700,1793939370,2365,2365,2365,2365,0
|
|
20230620,191600,1793939370,2365,2365,2365,2365,0
|
|
20230620,191500,1793939370,2365,2365,2365,2365,0
|
|
20230620,191400,1793939370,2365,2365,2365,2365,0
|
|
20230620,191300,1793939370,2365,2365,2365,2365,0
|
|
20230620,191200,1793939370,2365,2365,2365,2365,0
|
|
20230620,191100,1793939370,2365,2365,2365,2365,0
|
|
20230620,191000,1793939370,2365,2365,2365,2365,0
|
|
20230620,190900,1793939370,2365,2365,2365,2365,0
|
|
20230620,190800,1793939370,2365,2365,2365,2365,0
|
|
20230620,190700,1793939370,2365,2365,2365,2365,0
|
|
20230620,190600,1793939370,2365,2365,2365,2365,0
|
|
20230620,190500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,190400,1793939370,2365,2365,2365,2365,0
|
|
20230620,190300,1793939370,2365,2365,2365,2365,0
|
|
20230620,190200,1793939370,2365,2365,2365,2365,0
|
|
20230620,190100,1793939370,2365,2365,2365,2365,0
|
|
20230620,190000,1793939370,2365,2365,2365,2365,0
|
|
20230620,185900,1793939370,2365,2365,2365,2365,0
|
|
20230620,185800,1793939370,2365,2365,2365,2365,0
|
|
20230620,185700,1793939370,2365,2365,2365,2365,0
|
|
20230620,185600,1793939370,2365,2365,2365,2365,0
|
|
20230620,185500,1793939370,2365,2365,2365,2365,0
|
|
20230620,185400,1793939370,2365,2365,2365,2365,0
|
|
20230620,185300,1793939370,2365,2365,2365,2365,0
|
|
20230620,185200,1793939370,2365,2365,2365,2365,0
|
|
20230620,185100,1793939370,2365,2365,2365,2365,0
|
|
20230620,185000,1793939370,2365,2365,2365,2365,0
|
|
20230620,184900,1793939370,2365,2365,2365,2365,0
|
|
20230620,184800,1793939370,2365,2365,2365,2365,0
|
|
20230620,184700,1793939370,2365,2365,2365,2365,0
|
|
20230620,184600,1793939370,2365,2365,2365,2365,0
|
|
20230620,184500,1793939370,2365,2365,2365,2365,0
|
|
20230620,184400,1793939370,2365,2365,2365,2365,0
|
|
20230620,184300,1793939370,2365,2365,2365,2365,0
|
|
20230620,184200,1793939370,2365,2365,2365,2365,0
|
|
20230620,184100,1793939370,2365,2365,2365,2365,0
|
|
20230620,184000,1793939370,2365,2365,2365,2365,0
|
|
20230620,183900,1793939370,2365,2365,2365,2365,0
|
|
20230620,183800,1793939370,2365,2365,2365,2365,0
|
|
20230620,183700,1793939370,2365,2365,2365,2365,0
|
|
20230620,183600,1793939370,2365,2365,2365,2365,0
|
|
20230620,183500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,183400,1793939370,2365,2365,2365,2365,0
|
|
20230620,183300,1793939370,2365,2365,2365,2365,0
|
|
20230620,183200,1793939370,2365,2365,2365,2365,0
|
|
20230620,183100,1793939370,2365,2365,2365,2365,0
|
|
20230620,183000,1793939370,2365,2365,2365,2365,0
|
|
20230620,182900,1793939370,2365,2365,2365,2365,0
|
|
20230620,182800,1793939370,2365,2365,2365,2365,0
|
|
20230620,182700,1793939370,2365,2365,2365,2365,0
|
|
20230620,182600,1793939370,2365,2365,2365,2365,0
|
|
20230620,182500,1793939370,2365,2365,2365,2365,0
|
|
20230620,182400,1793939370,2365,2365,2365,2365,0
|
|
20230620,182300,1793939370,2365,2365,2365,2365,0
|
|
20230620,182200,1793939370,2365,2365,2365,2365,0
|
|
20230620,182100,1793939370,2365,2365,2365,2365,0
|
|
20230620,182000,1793939370,2365,2365,2365,2365,0
|
|
20230620,181900,1793939370,2365,2365,2365,2365,0
|
|
20230620,181800,1793939370,2365,2365,2365,2365,0
|
|
20230620,181700,1793939370,2365,2365,2365,2365,0
|
|
20230620,181600,1793939370,2365,2365,2365,2365,0
|
|
20230620,181500,1793939370,2365,2365,2365,2365,0
|
|
20230620,181400,1793939370,2365,2365,2365,2365,0
|
|
20230620,181300,1793939370,2365,2365,2365,2365,0
|
|
20230620,181200,1793939370,2365,2365,2365,2365,0
|
|
20230620,181100,1793939370,2365,2365,2365,2365,0
|
|
20230620,181000,1793939370,2365,2365,2365,2365,0
|
|
20230620,180900,1793939370,2365,2365,2365,2365,0
|
|
20230620,180800,1793939370,2365,2365,2365,2365,0
|
|
20230620,180700,1793939370,2365,2365,2365,2365,0
|
|
20230620,180600,1793939370,2365,2365,2365,2365,0
|
|
20230620,180500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,180400,1793939370,2365,2365,2365,2365,0
|
|
20230620,180300,1793939370,2365,2365,2365,2365,0
|
|
20230620,180200,1793939370,2365,2365,2365,2365,0
|
|
20230620,180100,1793939370,2365,2365,2365,2365,0
|
|
20230620,180000,1793939370,2365,2365,2365,2365,0
|
|
20230620,175900,1793939370,2365,2365,2365,2365,0
|
|
20230620,175800,1793939370,2365,2365,2365,2365,0
|
|
20230620,175700,1793939370,2365,2365,2365,2365,0
|
|
20230620,175600,1793939370,2365,2365,2365,2365,0
|
|
20230620,175500,1793939370,2365,2365,2365,2365,0
|
|
20230620,175400,1793939370,2365,2365,2365,2365,0
|
|
20230620,175300,1793939370,2365,2365,2365,2365,0
|
|
20230620,175200,1793939370,2365,2365,2365,2365,0
|
|
20230620,175100,1793939370,2365,2365,2365,2365,0
|
|
20230620,175000,1793939370,2365,2365,2365,2365,0
|
|
20230620,174900,1793939370,2365,2365,2365,2365,0
|
|
20230620,174800,1793939370,2365,2365,2365,2365,0
|
|
20230620,174700,1793939370,2365,2365,2365,2365,0
|
|
20230620,174600,1793939370,2365,2365,2365,2365,0
|
|
20230620,174500,1793939370,2365,2365,2365,2365,0
|
|
20230620,174400,1793939370,2365,2365,2365,2365,0
|
|
20230620,174300,1793939370,2365,2365,2365,2365,0
|
|
20230620,174200,1793939370,2365,2365,2365,2365,0
|
|
20230620,174100,1793939370,2365,2365,2365,2365,0
|
|
20230620,174000,1793939370,2365,2365,2365,2365,0
|
|
20230620,173900,1793939370,2365,2365,2365,2365,0
|
|
20230620,173800,1793939370,2365,2365,2365,2365,0
|
|
20230620,173700,1793939370,2365,2365,2365,2365,0
|
|
20230620,173600,1793939370,2365,2365,2365,2365,0
|
|
20230620,173500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,173400,1793939370,2365,2365,2365,2365,0
|
|
20230620,173300,1793939370,2365,2365,2365,2365,0
|
|
20230620,173200,1793939370,2365,2365,2365,2365,0
|
|
20230620,173100,1793939370,2365,2365,2365,2365,0
|
|
20230620,173000,1793939370,2365,2365,2365,2365,0
|
|
20230620,172900,1793939370,2365,2365,2365,2365,0
|
|
20230620,172800,1793939370,2365,2365,2365,2365,0
|
|
20230620,172700,1793939370,2365,2365,2365,2365,0
|
|
20230620,172600,1793939370,2365,2365,2365,2365,0
|
|
20230620,172500,1793939370,2365,2365,2365,2365,0
|
|
20230620,172400,1793939370,2365,2365,2365,2365,0
|
|
20230620,172300,1793939370,2365,2365,2365,2365,0
|
|
20230620,172200,1793939370,2365,2365,2365,2365,0
|
|
20230620,172100,1793939370,2365,2365,2365,2365,0
|
|
20230620,172000,1793939370,2365,2365,2365,2365,0
|
|
20230620,171900,1793939370,2365,2365,2365,2365,0
|
|
20230620,171800,1793939370,2365,2365,2365,2365,0
|
|
20230620,171700,1793939370,2365,2365,2365,2365,0
|
|
20230620,171600,1793939370,2365,2365,2365,2365,0
|
|
20230620,171500,1793939370,2365,2365,2365,2365,0
|
|
20230620,171400,1793939370,2365,2365,2365,2365,0
|
|
20230620,171300,1793939370,2365,2365,2365,2365,0
|
|
20230620,171200,1793939370,2365,2365,2365,2365,0
|
|
20230620,171100,1793939370,2365,2365,2365,2365,0
|
|
20230620,171000,1793939370,2365,2365,2365,2365,0
|
|
20230620,170900,1793939370,2365,2365,2365,2365,0
|
|
20230620,170800,1793939370,2365,2365,2365,2365,0
|
|
20230620,170700,1793939370,2365,2365,2365,2365,0
|
|
20230620,170600,1793939370,2365,2365,2365,2365,0
|
|
20230620,170500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,170400,1793939370,2365,2365,2365,2365,0
|
|
20230620,170300,1793939370,2365,2365,2365,2365,0
|
|
20230620,170200,1793939370,2365,2365,2365,2365,0
|
|
20230620,170100,1793939370,2365,2365,2365,2365,0
|
|
20230620,170000,1793939370,2365,2365,2365,2365,0
|
|
20230620,165900,1793939370,2365,2365,2365,2365,0
|
|
20230620,165800,1793939370,2365,2365,2365,2365,0
|
|
20230620,165700,1793939370,2365,2365,2365,2365,0
|
|
20230620,165600,1793939370,2365,2365,2365,2365,0
|
|
20230620,165500,1793939370,2365,2365,2365,2365,0
|
|
20230620,165400,1793939370,2365,2365,2365,2365,0
|
|
20230620,165300,1793939370,2365,2365,2365,2365,0
|
|
20230620,165200,1793939370,2365,2365,2365,2365,0
|
|
20230620,165100,1793939370,2365,2365,2365,2365,0
|
|
20230620,165000,1793939370,2365,2365,2365,2365,0
|
|
20230620,164900,1793939370,2365,2365,2365,2365,0
|
|
20230620,164800,1793939370,2365,2365,2365,2365,0
|
|
20230620,164700,1793939370,2365,2365,2365,2365,0
|
|
20230620,164600,1793939370,2365,2365,2365,2365,0
|
|
20230620,164500,1793939370,2365,2365,2365,2365,0
|
|
20230620,164400,1793939370,2365,2365,2365,2365,0
|
|
20230620,164300,1793939370,2365,2365,2365,2365,0
|
|
20230620,164200,1793939370,2365,2365,2365,2365,0
|
|
20230620,164100,1793939370,2365,2365,2365,2365,0
|
|
20230620,164000,1793939370,2365,2365,2365,2365,0
|
|
20230620,163900,1793939370,2365,2365,2365,2365,0
|
|
20230620,163800,1793939370,2365,2365,2365,2365,0
|
|
20230620,163700,1793939370,2365,2365,2365,2365,0
|
|
20230620,163600,1793939370,2365,2365,2365,2365,0
|
|
20230620,163500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,163400,1793939370,2365,2365,2365,2365,0
|
|
20230620,163300,1793939370,2365,2365,2365,2365,0
|
|
20230620,163200,1793939370,2365,2365,2365,2365,0
|
|
20230620,163100,1793939370,2365,2365,2365,2365,0
|
|
20230620,163000,1793939370,2365,2365,2365,2365,0
|
|
20230620,162900,1793939370,2365,2365,2365,2365,0
|
|
20230620,162800,1793939370,2365,2365,2365,2365,0
|
|
20230620,162700,1793939370,2365,2365,2365,2365,0
|
|
20230620,162600,1793939370,2365,2365,2365,2365,0
|
|
20230620,162500,1793939370,2365,2365,2365,2365,0
|
|
20230620,162400,1793939370,2365,2365,2365,2365,0
|
|
20230620,162300,1793939370,2365,2365,2365,2365,0
|
|
20230620,162200,1793939370,2365,2365,2365,2365,0
|
|
20230620,162100,1793939370,2365,2365,2365,2365,0
|
|
20230620,162000,1793939370,2365,2365,2365,2365,0
|
|
20230620,161900,1793939370,2365,2365,2365,2365,0
|
|
20230620,161800,1793939370,2365,2365,2365,2365,0
|
|
20230620,161700,1793939370,2365,2365,2365,2365,0
|
|
20230620,161600,1793939370,2365,2365,2365,2365,0
|
|
20230620,161500,1793939370,2365,2365,2365,2365,0
|
|
20230620,161400,1793939370,2365,2365,2365,2365,0
|
|
20230620,161300,1793939370,2365,2365,2365,2365,0
|
|
20230620,161200,1793939370,2365,2365,2365,2365,0
|
|
20230620,161100,1793939370,2365,2365,2365,2365,0
|
|
20230620,161000,1793939370,2365,2365,2365,2365,0
|
|
20230620,160900,1793939370,2365,2365,2365,2365,0
|
|
20230620,160800,1793939370,2365,2365,2365,2365,0
|
|
20230620,160700,1793939370,2365,2365,2365,2365,0
|
|
20230620,160600,1793939370,2365,2365,2365,2365,0
|
|
20230620,160500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,160400,1793939370,2365,2365,2365,2365,0
|
|
20230620,160300,1793939370,2365,2365,2365,2365,0
|
|
20230620,160200,1793939370,2365,2365,2365,2365,0
|
|
20230620,160100,1793939370,2365,2365,2365,2365,0
|
|
20230620,160000,1793939370,2365,2365,2365,2365,0
|
|
20230620,155900,1793939370,2365,2365,2365,2365,0
|
|
20230620,155800,1793939370,2365,2365,2365,2365,0
|
|
20230620,155700,1793939370,2365,2365,2365,2365,0
|
|
20230620,155600,1793939370,2365,2365,2365,2365,0
|
|
20230620,155500,1793939370,2365,2365,2365,2365,0
|
|
20230620,155400,1793939370,2365,2365,2365,2365,0
|
|
20230620,155300,1793939370,2365,2365,2365,2365,0
|
|
20230620,155200,1793939370,2365,2365,2365,2365,0
|
|
20230620,155100,1793939370,2365,2365,2365,2365,0
|
|
20230620,155000,1793939370,2365,2365,2365,2365,0
|
|
20230620,154900,1793939370,2365,2365,2365,2365,0
|
|
20230620,154800,1793939370,2365,2365,2365,2365,0
|
|
20230620,154700,1793939370,2365,2365,2365,2365,0
|
|
20230620,154600,1793939370,2365,2365,2365,2365,0
|
|
20230620,154500,1793939370,2365,2365,2365,2365,0
|
|
20230620,154400,1793939370,2365,2365,2365,2365,0
|
|
20230620,154300,1793939370,2365,2365,2365,2365,0
|
|
20230620,154200,1793939370,2365,2365,2365,2365,0
|
|
20230620,154100,1793939370,2365,2365,2365,2365,0
|
|
20230620,154000,1793939370,2365,2365,2365,2365,0
|
|
20230620,153900,1793939370,2365,2365,2365,2365,0
|
|
20230620,153800,1793939370,2365,2365,2365,2365,0
|
|
20230620,153700,1793939370,2365,2365,2365,2365,0
|
|
20230620,153600,1793939370,2365,2365,2365,2365,0
|
|
20230620,153500,1793939370,2365,2365,2365,2365,10010
|
|
20230620,153400,1793939370,2365,2365,2365,2365,0
|
|
20230620,153300,1793939370,2365,2365,2365,2365,0
|
|
20230620,153200,1793939370,2365,2365,2365,2365,0
|
|
20230620,153100,1793939370,2365,2365,2365,2365,0
|
|
20230620,153000,1793939370,2365,2365,2365,2365,10010
|
|
20230620,152900,1770265720,2375,2375,2375,2375,0
|
|
20230620,152800,1770265720,2375,2375,2375,2375,0
|
|
20230620,152700,1770265720,2375,2375,2375,2375,0
|
|
20230620,152600,1770265720,2375,2375,2375,2375,0
|
|
20230620,152500,1770265720,2375,2375,2375,2375,0
|
|
20230620,152400,1770265720,2375,2375,2375,2375,0
|
|
20230620,152300,1770265720,2375,2375,2375,2375,0
|
|
20230620,152200,1770265720,2375,2375,2375,2375,0
|
|
20230620,152100,1770265720,2375,2375,2375,2375,0
|
|
20230620,152000,1770265720,2375,2375,2375,2375,0
|
|
20230620,151900,1770265720,2375,2375,2375,2365,1318
|
|
20230620,151800,1767141460,2375,2375,2380,2375,1939
|
|
20230620,151700,1762534980,2375,2380,2380,2370,688
|
|
20230620,151600,1760901275,2375,2375,2380,2365,9094
|
|
20230620,151500,1739362460,2375,2380,2395,2370,5314
|
|
20230620,151400,1726728160,2385,2395,2395,2380,3253
|
|
20230620,151300,1718979265,2395,2395,2395,2395,32
|
|
20230620,151200,1718902625,2395,2390,2395,2390,171
|
|
20230620,151100,1718493395,2395,2390,2395,2390,177
|
|
20230620,151000,1718070285,2390,2390,2400,2390,688
|
|
20230620,150900,1716425940,2395,2395,2395,2395,283
|
|
20230620,150800,1715748155,2395,2400,2405,2395,1711
|
|
20230620,150700,1711649220,2405,2405,2405,2400,182
|
|
20230620,150600,1711211705,2405,2405,2405,2400,390
|
|
20230620,150500,1710274500,2405,2405,2410,2405,542
|
|
20230620,150400,1708969275,2405,2400,2405,2400,432
|
|
20230620,150300,1707932175,2400,2395,2400,2395,364
|
|
20230620,150200,1707058640,2400,2400,2400,2400,714
|
|
20230620,150100,1705345040,2400,2395,2400,2395,642
|
|
20230620,150000,1703807330,2400,2395,2400,2395,351
|
|
20230620,145900,1702966625,2395,2400,2400,2390,7998
|
|
20230620,145800,1683842705,2405,2400,2405,2400,124
|
|
20230620,145700,1683545060,2405,2410,2410,2390,706
|
|
20230620,145600,1681854790,2410,2410,2410,2410,517
|
|
20230620,145500,1680608820,2410,2410,2410,2390,115
|
|
20230620,145400,1680331870,2405,2395,2410,2395,628
|
|
20230620,145300,1678821560,2395,2395,2410,2395,2565
|
|
20230620,145200,1672646630,2395,2395,2395,2390,411
|
|
20230620,145100,1671663020,2395,2395,2395,2390,6
|
|
20230620,145000,1671648655,2390,2395,2395,2390,58
|
|
20230620,144900,1671509750,2400,2400,2400,2400,200
|
|
20230620,144800,1671029750,2400,2400,2400,2400,36
|
|
20230620,144700,1670943350,2400,2405,2405,2400,1889
|
|
20230620,144600,1666400370,2405,2405,2410,2385,1876
|
|
20230620,144500,1661888895,2405,2380,2405,2380,7053
|
|
20230620,144400,1645010530,2390,2380,2390,2380,21
|
|
20230620,144300,1644960480,2390,2390,2390,2380,162
|
|
20230620,144200,1644574770,2380,2385,2390,2380,1480
|
|
20230620,144100,1641051145,2385,2390,2390,2385,98
|
|
20230620,144000,1640817325,2390,2390,2390,2385,73
|
|
20230620,143900,1640643055,2390,2390,2390,2380,362
|
|
20230620,143800,1639781375,2380,2380,2390,2380,249
|
|
20230620,143700,1639187455,2380,2385,2390,2380,2200
|
|
20230620,143600,1633941195,2390,2385,2390,2385,533
|
|
20230620,143500,1632669880,2390,2390,2390,2385,55
|
|
20230620,143400,1632538630,2390,2395,2395,2385,2113
|
|
20230620,143300,1627496875,2395,2400,2400,2390,1035
|
|
20230620,143200,1625023135,2400,2400,2400,2385,132
|
|
20230620,143100,1624707515,2385,2390,2395,2385,2174
|
|
20230620,143000,1619505560,2385,2395,2395,2385,2433
|
|
20230620,142900,1613690570,2390,2395,2395,2390,681
|
|
20230620,142800,1612062640,2390,2410,2410,2365,47678
|
|
20230620,142700,1498589270,2410,2410,2410,2400,332
|
|
20230620,142600,1497792240,2410,2405,2410,2405,1548
|
|
20230620,142500,1494069240,2405,2405,2405,2405,12
|
|
20230620,142400,1494040380,2405,2400,2405,2400,544
|
|
20230620,142300,1492734550,2400,2405,2405,2400,984
|
|
20230620,142200,1490372285,2405,2405,2405,2400,32
|
|
20230620,142100,1490295335,2405,2405,2405,2405,4
|
|
20230620,142000,1490285715,2405,2405,2410,2405,701
|
|
20230620,141900,1488599735,2405,2405,2405,2405,964
|
|
20230620,141800,1486281315,2410,2410,2410,2405,232
|
|
20230620,141700,1485723275,2410,2410,2410,2405,4696
|
|
20230620,141600,1474424775,2410,2410,2410,2405,1068
|
|
20230620,141500,1471850945,2405,2410,2410,2405,1334
|
|
20230620,141400,1468638990,2415,2415,2415,2410,260
|
|
20230620,141300,1468012280,2415,2410,2420,2410,4629
|
|
20230620,141200,1456842375,2410,2415,2415,2410,1386
|
|
20230620,141100,1453501665,2415,2410,2420,2410,1072
|
|
20230620,141000,1450913250,2415,2405,2415,2405,867
|
|
20230620,140900,1448824860,2405,2405,2405,2400,863
|
|
20230620,140800,1446750910,2405,2395,2405,2395,658
|
|
20230620,140700,1445173780,2395,2405,2405,2395,314
|
|
20230620,140600,1444418620,2405,2390,2405,2390,33
|
|
20230620,140500,1444339400,2410,2390,2410,2390,2768
|
|
20230620,140400,1437710795,2385,2385,2395,2385,4083
|
|
20230620,140300,1427972690,2395,2395,2395,2395,5
|
|
20230620,140200,1427960715,2385,2400,2400,2385,3098
|
|
20230620,140100,1420563285,2385,2385,2395,2385,464
|
|
20230620,140000,1419456625,2385,2390,2395,2385,215
|
|
20230620,135900,1418942765,2390,2390,2390,2385,753
|
|
20230620,135800,1417143100,2390,2395,2395,2390,93
|
|
20230620,135700,1416920720,2395,2385,2395,2385,1226
|
|
20230620,135600,1413992225,2395,2400,2400,2390,10720
|
|
20230620,135500,1388361870,2395,2395,2405,2395,277
|
|
20230620,135400,1387697455,2405,2410,2410,2395,2133
|
|
20230620,135300,1382580095,2410,2405,2410,2400,1246
|
|
20230620,135200,1379587215,2405,2405,2405,2400,992
|
|
20230620,135100,1377203460,2405,2410,2415,2400,5692
|
|
20230620,135000,1363488730,2405,2390,2410,2390,4795
|
|
20230620,134900,1351972610,2390,2390,2400,2390,3656
|
|
20230620,134800,1343230130,2390,2395,2400,2390,1662
|
|
20230620,134700,1339249380,2395,2395,2400,2395,1165
|
|
20230620,134600,1336456205,2390,2390,2400,2385,3321
|
|
20230620,134500,1328511530,2390,2395,2400,2390,2897
|
|
20230620,134400,1321573215,2395,2390,2395,2385,1996
|
|
20230620,134300,1316796295,2385,2395,2410,2385,12801
|
|
20230620,134200,1286176215,2405,2380,2405,2380,9001
|
|
20230620,134100,1264589930,2385,2375,2390,2370,9715
|
|
20230620,134000,1241483775,2370,2410,2425,2370,51219
|
|
20230620,133900,1119390110,2410,2355,2450,2355,72101
|
|
20230620,133800,945109420,2350,2355,2355,2350,2501
|
|
20230620,133700,939232065,2355,2355,2355,2355,0
|
|
20230620,133600,939232065,2355,2355,2355,2355,0
|
|
20230620,133500,939232065,2355,2355,2355,2355,73
|
|
20230620,133400,939060150,2355,2355,2355,2355,264
|
|
20230620,133300,938438430,2355,2355,2355,2355,448
|
|
20230620,133200,937383390,2355,2355,2355,2355,10
|
|
20230620,133100,937359840,2360,2355,2360,2355,251
|
|
20230620,133000,936767485,2360,2360,2360,2360,1
|
|
20230620,132900,936765125,2360,2360,2360,2360,0
|
|
20230620,132800,936765125,2360,2360,2360,2360,1
|
|
20230620,132700,936762765,2360,2360,2360,2360,1
|
|
20230620,132600,936760405,2350,2355,2355,2350,4
|
|
20230620,132500,936750995,2360,2355,2360,2355,3
|
|
20230620,132400,936743920,2350,2355,2360,2350,1123
|
|
20230620,132300,934098920,2355,2355,2355,2355,2
|
|
20230620,132200,934094210,2350,2345,2350,2345,938
|
|
20230620,132100,931889915,2350,2350,2350,2340,121
|
|
20230620,132000,931606755,2350,2350,2350,2345,1653
|
|
20230620,131900,927730460,2350,2350,2350,2350,1
|
|
20230620,131800,927728110,2350,2350,2350,2350,1
|
|
20230620,131700,927725760,2350,2350,2350,2350,0
|
|
20230620,131600,927725760,2350,2350,2350,2350,0
|
|
20230620,131500,927725760,2350,2350,2350,2350,0
|
|
20230620,131400,927725760,2350,2350,2350,2350,0
|
|
20230620,131300,927725760,2350,2350,2350,2345,24
|
|
20230620,131200,927669365,2350,2350,2350,2350,0
|
|
20230620,131100,927669365,2350,2350,2350,2350,0
|
|
20230620,131000,927669365,2350,2350,2350,2350,128
|
|
20230620,130900,927368565,2350,2350,2350,2350,3
|
|
20230620,130800,927361515,2350,2355,2355,2350,130
|
|
20230620,130700,927055865,2350,2355,2355,2350,3758
|
|
20230620,130600,918224555,2355,2355,2355,2355,8
|
|
20230620,130500,918205715,2355,2355,2355,2355,0
|
|
20230620,130400,918205715,2355,2355,2355,2355,0
|
|
20230620,130300,918205715,2355,2355,2355,2355,0
|
|
20230620,130200,918205715,2355,2355,2355,2355,2
|
|
20230620,130100,918201005,2355,2355,2355,2355,0
|
|
20230620,130000,918201005,2355,2355,2355,2355,212
|
|
20230620,125900,917701745,2355,2355,2355,2355,201
|
|
20230620,125800,917228390,2355,2350,2355,2350,2672
|
|
20230620,125700,910948170,2355,2350,2355,2350,231
|
|
20230620,125600,910405315,2350,2360,2360,2350,1075
|
|
20230620,125500,907878675,2360,2355,2360,2355,452
|
|
20230620,125400,906814210,2360,2360,2360,2360,2
|
|
20230620,125300,906809490,2360,2360,2360,2355,7
|
|
20230620,125200,906792995,2360,2360,2360,2355,218
|
|
20230620,125100,906279515,2355,2355,2355,2355,1
|
|
20230620,125000,906277160,2360,2355,2360,2355,1006
|
|
20230620,124900,903908000,2350,2355,2360,2350,434
|
|
20230620,124800,902887020,2355,2355,2355,2355,507
|
|
20230620,124700,901693035,2355,2360,2360,2355,3357
|
|
20230620,124600,893787260,2360,2355,2360,2355,18
|
|
20230620,124500,893744840,2355,2355,2355,2355,240
|
|
20230620,124400,893179640,2355,2355,2355,2355,426
|
|
20230620,124300,892176410,2355,2355,2355,2355,2
|
|
20230620,124200,892171700,2355,2355,2355,2355,1
|
|
20230620,124100,892169345,2355,2355,2355,2355,1
|
|
20230620,124000,892166990,2355,2355,2355,2355,54
|
|
20230620,123900,892039820,2355,2355,2355,2355,14
|
|
20230620,123800,892006850,2355,2355,2355,2355,1
|
|
20230620,123700,892004495,2355,2355,2355,2355,76
|
|
20230620,123600,891825515,2360,2360,2360,2350,1433
|
|
20230620,123500,888444895,2360,2350,2360,2350,523
|
|
20230620,123400,887210685,2350,2350,2350,2350,1
|
|
20230620,123300,887208335,2345,2340,2345,2340,17
|
|
20230620,123200,887168485,2345,2345,2345,2345,200
|
|
20230620,123100,886699485,2345,2345,2345,2345,76
|
|
20230620,123000,886521265,2345,2345,2345,2345,0
|
|
20230620,122900,886521265,2345,2345,2345,2340,8
|
|
20230620,122800,886502530,2345,2345,2345,2345,2
|
|
20230620,122700,886497840,2340,2345,2345,2340,4
|
|
20230620,122600,886488465,2340,2345,2345,2340,131
|
|
20230620,122500,886181420,2350,2350,2350,2350,502
|
|
20230620,122400,885001720,2345,2345,2345,2345,2
|
|
20230620,122300,884997030,2350,2350,2350,2350,1
|
|
20230620,122200,884994680,2345,2345,2345,2345,2334
|
|
20230620,122100,879521450,2350,2350,2350,2350,2
|
|
20230620,122000,879516750,2350,2355,2355,2345,7
|
|
20230620,121900,879500300,2355,2350,2365,2340,1267
|
|
20230620,121800,876521990,2360,2345,2360,2345,37
|
|
20230620,121700,876435155,2345,2345,2345,2345,15
|
|
20230620,121600,876399980,2345,2345,2345,2345,240
|
|
20230620,121500,875837180,2345,2345,2345,2345,6
|
|
20230620,121400,875823110,2345,2350,2350,2345,1168
|
|
20230620,121300,873084090,2350,2345,2350,2345,14
|
|
20230620,121200,873051200,2345,2360,2360,2345,6
|
|
20230620,121100,873037080,2355,2340,2355,2340,3013
|
|
20230620,121000,865969440,2330,2340,2340,2330,52
|
|
20230620,120900,865848040,2340,2340,2340,2335,112
|
|
20230620,120800,865586480,2340,2335,2340,2335,452
|
|
20230620,120700,864531035,2335,2335,2335,2335,1
|
|
20230620,120600,864528700,2335,2335,2335,2335,1
|
|
20230620,120500,864526365,2330,2335,2335,2330,5
|
|
20230620,120400,864514695,2330,2330,2330,2330,1019
|
|
20230620,120300,862140425,2330,2330,2330,2330,0
|
|
20230620,120200,862140425,2330,2330,2330,2330,0
|
|
20230620,120100,862140425,2330,2330,2330,2330,0
|
|
20230620,120000,862140425,2330,2320,2330,2320,47
|
|
20230620,115900,862031375,2320,2325,2325,2320,28
|
|
20230620,115800,861966400,2325,2330,2330,2325,5
|
|
20230620,115700,861954770,2320,2320,2330,2320,22
|
|
20230620,115600,861903710,2320,2325,2330,2320,2285
|
|
20230620,115500,856581495,2325,2325,2325,2325,5
|
|
20230620,115400,856569870,2320,2320,2320,2320,28
|
|
20230620,115300,856504910,2320,2330,2330,2320,24
|
|
20230620,115200,856449220,2320,2320,2320,2320,61
|
|
20230620,115100,856307700,2320,2320,2330,2320,203
|
|
20230620,115000,855835240,2320,2320,2320,2320,29
|
|
20230620,114900,855767960,2320,2320,2320,2320,21
|
|
20230620,114800,855719240,2320,2325,2325,2320,30
|
|
20230620,114700,855649635,2320,2325,2325,2320,496
|
|
20230620,114600,854496540,2325,2325,2325,2325,31
|
|
20230620,114500,854424465,2320,2325,2325,2320,440
|
|
20230620,114400,853402970,2320,2320,2320,2320,29
|
|
20230620,114300,853335690,2320,2325,2325,2320,54
|
|
20230620,114200,853210260,2315,2320,2320,2315,3413
|
|
20230620,114100,845307055,2320,2330,2330,2320,1806
|
|
20230620,114000,841116545,2325,2325,2325,2325,30
|
|
20230620,113900,841046795,2325,2325,2325,2325,620
|
|
20230620,113800,839605295,2325,2330,2330,2325,418
|
|
20230620,113700,838632470,2330,2330,2330,2330,22
|
|
20230620,113600,838581210,2330,2335,2335,2330,285
|
|
20230620,113500,837916160,2330,2335,2335,2330,31
|
|
20230620,113400,837843880,2330,2325,2330,2325,49
|
|
20230620,113300,837729885,2325,2330,2330,2325,25
|
|
20230620,113200,837671735,2325,2325,2325,2325,28
|
|
20230620,113100,837606635,2330,2325,2330,2325,1774
|
|
20230620,113000,833480855,2320,2330,2330,2320,1031
|
|
20230620,112900,831083925,2320,2320,2330,2315,1676
|
|
20230620,112800,827203605,2315,2325,2330,2315,3582
|
|
20230620,112700,818903245,2325,2330,2330,2325,408
|
|
20230620,112600,817952715,2325,2325,2325,2325,26
|
|
20230620,112500,817892265,2325,2325,2330,2325,28
|
|
20230620,112400,817827150,2325,2325,2325,2325,64
|
|
20230620,112300,817678350,2320,2330,2330,2320,1108
|
|
20230620,112200,815106430,2320,2325,2325,2320,554
|
|
20230620,112100,813819785,2325,2325,2325,2325,1691
|
|
20230620,112000,809888210,2325,2325,2325,2325,75
|
|
20230620,111900,809713835,2325,2340,2340,2320,3728
|
|
20230620,111800,801053230,2330,2330,2340,2330,423
|
|
20230620,111700,800063740,2325,2330,2330,2325,809
|
|
20230620,111600,798178865,2325,2325,2330,2325,93
|
|
20230620,111500,797962605,2325,2330,2330,2325,28
|
|
20230620,111400,797897470,2330,2340,2340,2330,55
|
|
20230620,111300,797769310,2330,2320,2340,2320,27
|
|
20230620,111200,797706395,2320,2320,2340,2320,78
|
|
20230620,111100,797524740,2320,2320,2335,2320,125
|
|
20230620,111000,797233975,2320,2335,2335,2320,84
|
|
20230620,110900,797038255,2320,2335,2340,2320,322
|
|
20230620,110800,796285230,2320,2320,2320,2320,31
|
|
20230620,110700,796213310,2320,2330,2330,2320,4869
|
|
20230620,110600,784893625,2330,2330,2330,2330,28
|
|
20230620,110500,784828385,2335,2335,2335,2335,22
|
|
20230620,110400,784777015,2340,2330,2340,2330,612
|
|
20230620,110300,783345355,2330,2330,2330,2330,1396
|
|
20230620,110200,780092675,2330,2330,2330,2330,30
|
|
20230620,110100,780022775,2330,2330,2330,2330,120
|
|
20230620,110000,779743175,2330,2335,2340,2330,922
|
|
20230620,105900,777589460,2335,2325,2335,2325,1135
|
|
20230620,105800,774944620,2325,2330,2330,2325,453
|
|
20230620,105700,773891335,2325,2325,2330,2325,1314
|
|
20230620,105600,770836280,2330,2330,2330,2325,4550
|
|
20230620,105500,760240345,2330,2335,2335,2330,39
|
|
20230620,105400,760149375,2335,2330,2340,2330,789
|
|
20230620,105300,758310170,2340,2335,2340,2330,1272
|
|
20230620,105200,755340160,2340,2335,2340,2335,47
|
|
20230620,105100,755230410,2335,2335,2335,2335,801
|
|
20230620,105000,753360075,2335,2335,2335,2335,31
|
|
20230620,104900,753287690,2335,2335,2335,2335,119
|
|
20230620,104800,753009825,2335,2340,2340,2335,326
|
|
20230620,104700,752247115,2340,2335,2340,2330,2197
|
|
20230620,104600,747108875,2335,2335,2340,2335,887
|
|
20230620,104500,745037680,2335,2335,2335,2335,2231
|
|
20230620,104400,739828295,2335,2340,2340,2335,1678
|
|
20230620,104300,735901920,2340,2345,2345,2340,22
|
|
20230620,104200,735850435,2340,2345,2345,2340,31
|
|
20230620,104100,735777890,2340,2345,2345,2340,241
|
|
20230620,104000,735213945,2335,2340,2340,2335,884
|
|
20230620,103900,733147570,2335,2335,2340,2335,393
|
|
20230620,103800,732229910,2335,2345,2345,2335,106
|
|
20230620,103700,731981600,2345,2345,2345,2335,255
|
|
20230620,103600,731383865,2335,2335,2335,2335,34
|
|
20230620,103500,731304475,2335,2340,2340,2335,573
|
|
20230620,103400,729963970,2345,2340,2345,2340,30
|
|
20230620,103300,729893765,2340,2340,2340,2340,3930
|
|
20230620,103200,720697565,2340,2350,2350,2340,477
|
|
20230620,103100,719580700,2340,2340,2340,2340,240
|
|
20230620,103000,719019100,2340,2350,2350,2340,29
|
|
20230620,102900,718951200,2340,2340,2340,2340,25
|
|
20230620,102800,718892700,2345,2350,2350,2345,756
|
|
20230620,102700,717119775,2345,2355,2355,2340,378
|
|
20230620,102600,716230250,2355,2355,2355,2345,3615
|
|
20230620,102500,707750945,2345,2355,2355,2345,47
|
|
20230620,102400,707640720,2345,2345,2355,2345,139
|
|
20230620,102300,707314755,2345,2355,2355,2345,23
|
|
20230620,102200,707260810,2345,2355,2355,2345,33
|
|
20230620,102100,707183395,2355,2345,2355,2345,138
|
|
20230620,102000,706859275,2350,2350,2350,2345,429
|
|
20230620,101900,705851630,2350,2345,2350,2340,2860
|
|
20230620,101800,699157455,2340,2355,2355,2340,609
|
|
20230620,101700,697730415,2355,2350,2355,2345,625
|
|
20230620,101600,696259205,2345,2345,2345,2345,132
|
|
20230620,101500,695949665,2345,2345,2345,2345,159
|
|
20230620,101400,695576810,2345,2340,2345,2340,62
|
|
20230620,101300,695431545,2345,2345,2350,2340,1148
|
|
20230620,101200,692739555,2345,2355,2355,2340,5031
|
|
20230620,101100,680941985,2345,2350,2350,2345,1655
|
|
20230620,101000,677054710,2360,2350,2360,2350,145
|
|
20230620,100900,676713880,2350,2355,2365,2350,1122
|
|
20230620,100800,674075400,2355,2365,2365,2355,114
|
|
20230620,100700,673806515,2365,2360,2365,2360,51
|
|
20230620,100600,673686055,2365,2360,2365,2360,300
|
|
20230620,100500,672978045,2365,2365,2365,2360,57
|
|
20230620,100400,672843355,2365,2370,2370,2365,534
|
|
20230620,100300,671577920,2370,2370,2370,2365,721
|
|
20230620,100200,669872215,2365,2375,2375,2365,869
|
|
20230620,100100,667816300,2375,2375,2375,2370,39
|
|
20230620,100000,667723805,2370,2340,2370,2340,6504
|
|
20230620,095900,652381490,2345,2355,2355,2340,5466
|
|
20230620,095800,639550965,2355,2360,2360,2355,851
|
|
20230620,095700,637546065,2355,2360,2365,2355,2374
|
|
20230620,095600,631948325,2360,2365,2365,2360,430
|
|
20230620,095500,630933505,2355,2355,2365,2355,58
|
|
20230620,095400,630796905,2365,2365,2365,2355,1289
|
|
20230620,095300,627757270,2360,2360,2360,2350,2086
|
|
20230620,095200,622843925,2355,2360,2360,2350,5928
|
|
20230620,095100,608909195,2355,2365,2365,2350,6532
|
|
20230620,095000,593538775,2365,2365,2365,2360,348
|
|
20230620,094900,592715905,2365,2365,2365,2360,132
|
|
20230620,094800,592403825,2365,2365,2365,2360,2230
|
|
20230620,094700,587130005,2370,2370,2375,2365,505
|
|
20230620,094600,585932260,2370,2370,2375,2370,136
|
|
20230620,094500,585609305,2370,2370,2370,2365,26
|
|
20230620,094400,585547795,2370,2355,2370,2350,6049
|
|
20230620,094300,571273345,2360,2360,2375,2360,3664
|
|
20230620,094200,562626290,2360,2375,2375,2360,2343
|
|
20230620,094100,557085295,2365,2375,2375,2365,74
|
|
20230620,094000,556909725,2375,2375,2375,2365,580
|
|
20230620,093900,555532525,2380,2385,2385,2380,7
|
|
20230620,093800,555515855,2375,2380,2385,2370,76
|
|
20230620,093700,555335115,2385,2390,2390,2365,375
|
|
20230620,093600,554442280,2390,2380,2390,2380,574
|
|
20230620,093500,553075010,2365,2370,2380,2365,5166
|
|
20230620,093400,540822365,2370,2375,2375,2370,578
|
|
20230620,093300,539450725,2375,2370,2375,2370,228
|
|
20230620,093200,538910355,2375,2370,2375,2365,569
|
|
20230620,093100,537562040,2365,2355,2370,2355,3046
|
|
20230620,093000,530387285,2355,2375,2375,2355,2804
|
|
20230620,092900,523766260,2375,2370,2375,2360,3318
|
|
20230620,092800,515910530,2365,2385,2385,2365,2660
|
|
20230620,092700,509589060,2385,2385,2385,2380,182
|
|
20230620,092600,509155110,2390,2380,2390,2380,29
|
|
20230620,092500,509086070,2390,2390,2390,2375,956
|
|
20230620,092400,506809010,2390,2390,2390,2385,1184
|
|
20230620,092300,503984775,2385,2390,2390,2385,142
|
|
20230620,092200,503646030,2385,2385,2395,2385,757
|
|
20230620,092100,501839910,2380,2380,2395,2380,1966
|
|
20230620,092000,497145030,2375,2395,2400,2370,2923
|
|
20230620,091900,490179960,2395,2380,2400,2380,3467
|
|
20230620,091800,481894970,2360,2385,2385,2360,7896
|
|
20230620,091700,463147020,2390,2400,2400,2385,1546
|
|
20230620,091600,459453890,2390,2385,2400,2385,10506
|
|
20230620,091500,434311015,2390,2380,2400,2335,34628
|
|
20230620,091400,352469270,2380,2420,2420,2380,21472
|
|
20230620,091300,301039040,2420,2425,2425,2415,1123
|
|
20230620,091200,298325730,2425,2425,2425,2410,4537
|
|
20230620,091100,287379885,2420,2420,2425,2410,1905
|
|
20230620,091000,282778730,2420,2415,2430,2410,2325
|
|
20230620,090900,277162435,2415,2410,2425,2405,4833
|
|
20230620,090800,265496935,2410,2410,2420,2410,4347
|
|
20230620,090700,255017935,2410,2425,2425,2405,9400
|
|
20230620,090600,232309525,2425,2425,2430,2425,2910
|
|
20230620,090500,225245135,2420,2430,2440,2420,9429
|
|
20230620,090400,202349670,2435,2440,2450,2435,16853
|
|
20230620,090300,161226015,2440,2415,2440,2410,15922
|
|
20230620,090200,122551980,2420,2400,2420,2400,3978
|
|
20230620,090100,112948270,2420,2400,2420,2385,33105
|
|
20230620,090000,33592355,2400,2380,2405,2380,14089
|