600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185700,3526312485,2285,2285,2285,2285,63485
|
|
20230629,185600,3526312485,2285,2285,2285,2285,0
|
|
20230629,185500,3526312485,2285,2285,2285,2285,0
|
|
20230629,185400,3526312485,2285,2285,2285,2285,0
|
|
20230629,185300,3526312485,2285,2285,2285,2285,0
|
|
20230629,185200,3526312485,2285,2285,2285,2285,0
|
|
20230629,185100,3526312485,2285,2285,2285,2285,0
|
|
20230629,185000,3526312485,2285,2285,2285,2285,0
|
|
20230629,184900,3526312485,2285,2285,2285,2285,0
|
|
20230629,184800,3526312485,2285,2285,2285,2285,0
|
|
20230629,184700,3526312485,2285,2285,2285,2285,0
|
|
20230629,184600,3526312485,2285,2285,2285,2285,0
|
|
20230629,184500,3526312485,2285,2285,2285,2285,0
|
|
20230629,184400,3526312485,2285,2285,2285,2285,0
|
|
20230629,184300,3526312485,2285,2285,2285,2285,0
|
|
20230629,184200,3526312485,2285,2285,2285,2285,0
|
|
20230629,184100,3526312485,2285,2285,2285,2285,0
|
|
20230629,184000,3526312485,2285,2285,2285,2285,0
|
|
20230629,183900,3526312485,2285,2285,2285,2285,0
|
|
20230629,183800,3526312485,2285,2285,2285,2285,0
|
|
20230629,183700,3526312485,2285,2285,2285,2285,0
|
|
20230629,183600,3526312485,2285,2285,2285,2285,0
|
|
20230629,183500,3526312485,2285,2285,2285,2285,0
|
|
20230629,183400,3526312485,2285,2285,2285,2285,0
|
|
20230629,183300,3526312485,2285,2285,2285,2285,0
|
|
20230629,183200,3526312485,2285,2285,2285,2285,0
|
|
20230629,183100,3526312485,2285,2285,2285,2285,0
|
|
20230629,183000,3526312485,2285,2285,2285,2285,0
|
|
20230629,182900,3526312485,2285,2285,2285,2285,0
|
|
20230629,182800,3526312485,2285,2285,2285,2285,0
|
|
20230629,182700,3526312485,2285,2285,2285,2285,63485
|
|
20230629,182600,3526312485,2285,2285,2285,2285,0
|
|
20230629,182500,3526312485,2285,2285,2285,2285,0
|
|
20230629,182400,3526312485,2285,2285,2285,2285,0
|
|
20230629,182300,3526312485,2285,2285,2285,2285,0
|
|
20230629,182200,3526312485,2285,2285,2285,2285,0
|
|
20230629,182100,3526312485,2285,2285,2285,2285,0
|
|
20230629,182000,3526312485,2285,2285,2285,2285,0
|
|
20230629,181900,3526312485,2285,2285,2285,2285,0
|
|
20230629,181800,3526312485,2285,2285,2285,2285,0
|
|
20230629,181700,3526312485,2285,2285,2285,2285,0
|
|
20230629,181600,3526312485,2285,2285,2285,2285,0
|
|
20230629,181500,3526312485,2285,2285,2285,2285,0
|
|
20230629,181400,3526312485,2285,2285,2285,2285,0
|
|
20230629,181300,3526312485,2285,2285,2285,2285,0
|
|
20230629,181200,3526312485,2285,2285,2285,2285,0
|
|
20230629,181100,3526312485,2285,2285,2285,2285,0
|
|
20230629,181000,3526312485,2285,2285,2285,2285,0
|
|
20230629,180900,3526312485,2285,2285,2285,2285,0
|
|
20230629,180800,3526312485,2285,2285,2285,2285,0
|
|
20230629,180700,3526312485,2285,2285,2285,2285,0
|
|
20230629,180600,3526312485,2285,2285,2285,2285,0
|
|
20230629,180500,3526312485,2285,2285,2285,2285,0
|
|
20230629,180400,3526312485,2285,2285,2285,2285,0
|
|
20230629,180300,3526312485,2285,2285,2285,2285,0
|
|
20230629,180200,3526312485,2285,2285,2285,2285,0
|
|
20230629,180100,3526312485,2285,2285,2285,2285,0
|
|
20230629,180000,3526312485,2285,2285,2285,2285,0
|
|
20230629,175900,3526312485,2285,2285,2285,2285,0
|
|
20230629,175800,3526312485,2285,2285,2285,2285,0
|
|
20230629,175700,3526312485,2285,2285,2285,2285,63485
|
|
20230629,175600,3526312485,2285,2285,2285,2285,0
|
|
20230629,175500,3526312485,2285,2285,2285,2285,0
|
|
20230629,175400,3526312485,2285,2285,2285,2285,0
|
|
20230629,175300,3526312485,2285,2285,2285,2285,0
|
|
20230629,175200,3526312485,2285,2285,2285,2285,0
|
|
20230629,175100,3526312485,2285,2285,2285,2285,0
|
|
20230629,175000,3526312485,2285,2285,2285,2285,0
|
|
20230629,174900,3526312485,2285,2285,2285,2285,0
|
|
20230629,174800,3526312485,2285,2285,2285,2285,0
|
|
20230629,174700,3526312485,2285,2285,2285,2285,0
|
|
20230629,174600,3526312485,2285,2285,2285,2285,0
|
|
20230629,174500,3526312485,2285,2285,2285,2285,0
|
|
20230629,174400,3526312485,2285,2285,2285,2285,0
|
|
20230629,174300,3526312485,2285,2285,2285,2285,0
|
|
20230629,174200,3526312485,2285,2285,2285,2285,0
|
|
20230629,174100,3526312485,2285,2285,2285,2285,0
|
|
20230629,174000,3526312485,2285,2285,2285,2285,0
|
|
20230629,173900,3526312485,2285,2285,2285,2285,0
|
|
20230629,173800,3526312485,2285,2285,2285,2285,0
|
|
20230629,173700,3526312485,2285,2285,2285,2285,0
|
|
20230629,173600,3526312485,2285,2285,2285,2285,0
|
|
20230629,173500,3526312485,2285,2285,2285,2285,0
|
|
20230629,173400,3526312485,2285,2285,2285,2285,0
|
|
20230629,173300,3526312485,2285,2285,2285,2285,0
|
|
20230629,173200,3526312485,2285,2285,2285,2285,0
|
|
20230629,173100,3526312485,2285,2285,2285,2285,0
|
|
20230629,173000,3526312485,2285,2285,2285,2285,0
|
|
20230629,172900,3526312485,2285,2285,2285,2285,0
|
|
20230629,172800,3526312485,2285,2285,2285,2285,0
|
|
20230629,172700,3526312485,2285,2285,2285,2285,63485
|
|
20230629,172600,3526312485,2285,2285,2285,2285,0
|
|
20230629,172500,3526312485,2285,2285,2285,2285,0
|
|
20230629,172400,3526312485,2285,2285,2285,2285,0
|
|
20230629,172300,3526312485,2285,2285,2285,2285,0
|
|
20230629,172200,3526312485,2285,2285,2285,2285,0
|
|
20230629,172100,3526312485,2285,2285,2285,2285,0
|
|
20230629,172000,3526312485,2285,2285,2285,2285,0
|
|
20230629,171900,3526312485,2285,2285,2285,2285,0
|
|
20230629,171800,3526312485,2285,2285,2285,2285,0
|
|
20230629,171700,3526312485,2285,2285,2285,2285,0
|
|
20230629,171600,3526312485,2285,2285,2285,2285,0
|
|
20230629,171500,3526312485,2285,2285,2285,2285,0
|
|
20230629,171400,3526312485,2285,2285,2285,2285,0
|
|
20230629,171300,3526312485,2285,2285,2285,2285,0
|
|
20230629,171200,3526312485,2285,2285,2285,2285,0
|
|
20230629,171100,3526312485,2285,2285,2285,2285,0
|
|
20230629,171000,3526312485,2285,2285,2285,2285,0
|
|
20230629,170900,3526312485,2285,2285,2285,2285,0
|
|
20230629,170800,3526312485,2285,2285,2285,2285,0
|
|
20230629,170700,3526312485,2285,2285,2285,2285,0
|
|
20230629,170600,3526312485,2285,2285,2285,2285,0
|
|
20230629,170500,3526312485,2285,2285,2285,2285,0
|
|
20230629,170400,3526312485,2285,2285,2285,2285,0
|
|
20230629,170300,3526312485,2285,2285,2285,2285,0
|
|
20230629,170200,3526312485,2285,2285,2285,2285,0
|
|
20230629,170100,3526312485,2285,2285,2285,2285,0
|
|
20230629,170000,3526312485,2285,2285,2285,2285,0
|
|
20230629,165900,3526312485,2285,2285,2285,2285,0
|
|
20230629,165800,3526312485,2285,2285,2285,2285,0
|
|
20230629,165700,3526312485,2285,2285,2285,2285,63485
|
|
20230629,165600,3526312485,2285,2285,2285,2285,0
|
|
20230629,165500,3526312485,2285,2285,2285,2285,0
|
|
20230629,165400,3526312485,2285,2285,2285,2285,0
|
|
20230629,165300,3526312485,2285,2285,2285,2285,0
|
|
20230629,165200,3526312485,2285,2285,2285,2285,0
|
|
20230629,165100,3526312485,2285,2285,2285,2285,0
|
|
20230629,165000,3526312485,2285,2285,2285,2285,0
|
|
20230629,164900,3526312485,2285,2285,2285,2285,0
|
|
20230629,164800,3526312485,2285,2285,2285,2285,0
|
|
20230629,164700,3526312485,2285,2285,2285,2285,0
|
|
20230629,164600,3526312485,2285,2285,2285,2285,0
|
|
20230629,164500,3526312485,2285,2285,2285,2285,0
|
|
20230629,164400,3526312485,2285,2285,2285,2285,0
|
|
20230629,164300,3526312485,2285,2285,2285,2285,0
|
|
20230629,164200,3526312485,2285,2285,2285,2285,0
|
|
20230629,164100,3526312485,2285,2285,2285,2285,0
|
|
20230629,164000,3526312485,2285,2285,2285,2285,0
|
|
20230629,163900,3526312485,2285,2285,2285,2285,0
|
|
20230629,163800,3526312485,2285,2285,2285,2285,0
|
|
20230629,163700,3526312485,2285,2285,2285,2285,0
|
|
20230629,163600,3526312485,2285,2285,2285,2285,0
|
|
20230629,163500,3526312485,2285,2285,2285,2285,0
|
|
20230629,163400,3526312485,2285,2285,2285,2285,0
|
|
20230629,163300,3526312485,2285,2285,2285,2285,0
|
|
20230629,163200,3526312485,2285,2285,2285,2285,0
|
|
20230629,163100,3526312485,2285,2285,2285,2285,0
|
|
20230629,163000,3526312485,2285,2285,2285,2285,0
|
|
20230629,162900,3526312485,2285,2285,2285,2285,0
|
|
20230629,162800,3526312485,2285,2285,2285,2285,0
|
|
20230629,162700,3526312485,2285,2285,2285,2285,63485
|
|
20230629,162600,3526312485,2285,2285,2285,2285,0
|
|
20230629,162500,3526312485,2285,2285,2285,2285,0
|
|
20230629,162400,3526312485,2285,2285,2285,2285,0
|
|
20230629,162300,3526312485,2285,2285,2285,2285,0
|
|
20230629,162200,3526312485,2285,2285,2285,2285,0
|
|
20230629,162100,3526312485,2285,2285,2285,2285,0
|
|
20230629,162000,3526312485,2285,2285,2285,2285,0
|
|
20230629,161900,3526312485,2285,2285,2285,2285,0
|
|
20230629,161800,3526312485,2285,2285,2285,2285,0
|
|
20230629,161700,3526312485,2285,2285,2285,2285,0
|
|
20230629,161600,3526312485,2285,2285,2285,2285,0
|
|
20230629,161500,3526312485,2285,2285,2285,2285,0
|
|
20230629,161400,3526312485,2285,2285,2285,2285,0
|
|
20230629,161300,3526312485,2285,2285,2285,2285,0
|
|
20230629,161200,3526312485,2285,2285,2285,2285,0
|
|
20230629,161100,3526312485,2285,2285,2285,2285,0
|
|
20230629,161000,3526312485,2285,2285,2285,2285,0
|
|
20230629,160900,3526312485,2285,2285,2285,2285,0
|
|
20230629,160800,3526312485,2285,2285,2285,2285,0
|
|
20230629,160700,3526312485,2285,2285,2285,2285,0
|
|
20230629,160600,3526312485,2285,2285,2285,2285,0
|
|
20230629,160500,3526312485,2285,2285,2285,2285,0
|
|
20230629,160400,3526312485,2285,2285,2285,2285,0
|
|
20230629,160300,3526312485,2285,2285,2285,2285,0
|
|
20230629,160200,3526312485,2285,2285,2285,2285,0
|
|
20230629,160100,3526312485,2285,2285,2285,2285,0
|
|
20230629,160000,3526312485,2285,2285,2285,2285,0
|
|
20230629,155900,3526312485,2285,2285,2285,2285,0
|
|
20230629,155800,3526312485,2285,2285,2285,2285,0
|
|
20230629,155700,3526312485,2285,2285,2285,2285,63485
|
|
20230629,155600,3526312485,2285,2285,2285,2285,0
|
|
20230629,155500,3526312485,2285,2285,2285,2285,0
|
|
20230629,155400,3526312485,2285,2285,2285,2285,0
|
|
20230629,155300,3526312485,2285,2285,2285,2285,0
|
|
20230629,155200,3526312485,2285,2285,2285,2285,0
|
|
20230629,155100,3526312485,2285,2285,2285,2285,0
|
|
20230629,155000,3526312485,2285,2285,2285,2285,0
|
|
20230629,154900,3526312485,2285,2285,2285,2285,0
|
|
20230629,154800,3526312485,2285,2285,2285,2285,0
|
|
20230629,154700,3526312485,2285,2285,2285,2285,0
|
|
20230629,154600,3526312485,2285,2285,2285,2285,0
|
|
20230629,154500,3526312485,2285,2285,2285,2285,0
|
|
20230629,154400,3526312485,2285,2285,2285,2285,0
|
|
20230629,154300,3526312485,2285,2285,2285,2285,0
|
|
20230629,154200,3526312485,2285,2285,2285,2285,0
|
|
20230629,154100,3526312485,2285,2285,2285,2285,0
|
|
20230629,154000,3526312485,2285,2285,2285,2285,0
|
|
20230629,153900,3526312485,2285,2285,2285,2285,0
|
|
20230629,153800,3526312485,2285,2285,2285,2285,0
|
|
20230629,153700,3526312485,2285,2285,2285,2285,0
|
|
20230629,153600,3526312485,2285,2285,2285,2285,0
|
|
20230629,153500,3526312485,2285,2285,2285,2285,0
|
|
20230629,153400,3526312485,2285,2285,2285,2285,0
|
|
20230629,153300,3526312485,2285,2285,2285,2285,0
|
|
20230629,153200,3526312485,2285,2285,2285,2285,0
|
|
20230629,153100,3526312485,2285,2285,2285,2285,0
|
|
20230629,153000,3526312485,2285,2285,2285,2285,63485
|
|
20230629,152900,3381249260,2260,2260,2260,2260,0
|
|
20230629,152800,3381249260,2260,2260,2260,2260,0
|
|
20230629,152700,3381249260,2260,2260,2260,2260,0
|
|
20230629,152600,3381249260,2260,2260,2260,2260,0
|
|
20230629,152500,3381249260,2260,2260,2260,2260,0
|
|
20230629,152400,3381249260,2260,2260,2260,2260,0
|
|
20230629,152300,3381249260,2260,2260,2260,2260,0
|
|
20230629,152200,3381249260,2260,2260,2260,2260,0
|
|
20230629,152100,3381249260,2260,2260,2260,2260,0
|
|
20230629,152000,3381249260,2260,2260,2260,2260,0
|
|
20230629,151900,3381249260,2260,2260,2265,2260,8628
|
|
20230629,151800,3361749725,2265,2255,2265,2250,15445
|
|
20230629,151700,3326936685,2255,2255,2260,2250,5557
|
|
20230629,151600,3314406340,2255,2250,2255,2250,5859
|
|
20230629,151500,3301197925,2255,2250,2255,2250,1585
|
|
20230629,151400,3297630980,2255,2250,2255,2245,3205
|
|
20230629,151300,3290420010,2250,2250,2255,2250,662
|
|
20230629,151200,3288930500,2250,2245,2255,2245,8516
|
|
20230629,151100,3269770375,2245,2250,2250,2245,14176
|
|
20230629,151000,3237939765,2250,2250,2250,2245,3602
|
|
20230629,150900,3229838265,2250,2250,2255,2245,5129
|
|
20230629,150800,3218306025,2250,2255,2255,2250,6925
|
|
20230629,150700,3202723555,2250,2250,2255,2250,6076
|
|
20230629,150600,3189052050,2250,2250,2250,2245,9018
|
|
20230629,150500,3168765545,2250,2250,2250,2245,4500
|
|
20230629,150400,3158649560,2250,2255,2255,2250,2176
|
|
20230629,150300,3153752175,2255,2255,2260,2250,2350
|
|
20230629,150200,3148459815,2260,2250,2265,2245,34138
|
|
20230629,150100,3071557465,2250,2250,2250,2245,649
|
|
20230629,150000,3070097780,2250,2250,2250,2245,2153
|
|
20230629,145900,3065263610,2245,2250,2250,2235,10736
|
|
20230629,145800,3041170840,2250,2245,2250,2245,3196
|
|
20230629,145700,3033994555,2245,2250,2250,2245,3466
|
|
20230629,145600,3026211765,2250,2240,2250,2240,2461
|
|
20230629,145500,3020687125,2240,2240,2240,2240,2653
|
|
20230629,145400,3014744405,2240,2235,2240,2235,1879
|
|
20230629,145300,3010538445,2240,2235,2240,2230,508
|
|
20230629,145200,3009403475,2235,2240,2240,2235,3338
|
|
20230629,145100,3001939315,2240,2240,2245,2240,3601
|
|
20230629,145000,2993865005,2240,2250,2250,2240,1012
|
|
20230629,144900,2991598060,2240,2245,2255,2235,13649
|
|
20230629,144800,2960995830,2240,2240,2250,2240,2671
|
|
20230629,144700,2955004475,2245,2250,2250,2240,5362
|
|
20230629,144600,2942962785,2245,2250,2250,2245,1814
|
|
20230629,144500,2938881435,2255,2245,2255,2245,1099
|
|
20230629,144400,2936408725,2245,2255,2255,2245,14729
|
|
20230629,144300,2903227555,2245,2240,2255,2240,5521
|
|
20230629,144200,2890821265,2245,2245,2245,2240,1746
|
|
20230629,144100,2886909960,2245,2245,2245,2240,4876
|
|
20230629,144000,2875965615,2245,2250,2250,2245,2448
|
|
20230629,143900,2870460790,2250,2245,2250,2245,3590
|
|
20230629,143800,2862388805,2245,2240,2245,2240,7185
|
|
20230629,143700,2846273340,2245,2240,2245,2240,3504
|
|
20230629,143600,2838424315,2240,2245,2245,2240,2243
|
|
20230629,143500,2833399130,2240,2240,2245,2240,3757
|
|
20230629,143400,2824980650,2240,2235,2240,2235,505
|
|
20230629,143300,2823851950,2235,2235,2245,2235,14725
|
|
20230629,143200,2790870570,2235,2230,2235,2230,863
|
|
20230629,143100,2788942265,2235,2230,2235,2230,1318
|
|
20230629,143000,2786002910,2230,2230,2235,2225,4665
|
|
20230629,142900,2775605430,2235,2230,2235,2230,211
|
|
20230629,142800,2775133945,2230,2230,2235,2230,3279
|
|
20230629,142700,2767821170,2230,2225,2230,2225,171
|
|
20230629,142600,2767440090,2230,2230,2230,2230,32
|
|
20230629,142500,2767368730,2230,2230,2230,2230,509
|
|
20230629,142400,2766233660,2225,2230,2230,2220,3402
|
|
20230629,142300,2758655595,2235,2235,2235,2235,953
|
|
20230629,142200,2756525640,2235,2235,2235,2230,1595
|
|
20230629,142100,2752963200,2235,2225,2235,2225,3249
|
|
20230629,142000,2745722435,2225,2225,2230,2225,3730
|
|
20230629,141900,2737412155,2230,2225,2230,2220,1329
|
|
20230629,141800,2734456120,2225,2225,2230,2225,5511
|
|
20230629,141700,2722193740,2225,2225,2225,2225,4
|
|
20230629,141600,2722184840,2220,2220,2220,2220,1035
|
|
20230629,141500,2719887140,2220,2215,2220,2210,131
|
|
20230629,141400,2719597490,2220,2215,2225,2215,5845
|
|
20230629,141300,2706624100,2220,2215,2220,2215,1004
|
|
20230629,141200,2704395225,2215,2215,2220,2210,514
|
|
20230629,141100,2703258740,2215,2220,2220,2215,101
|
|
20230629,141000,2703035020,2220,2215,2220,2210,255
|
|
20230629,140900,2702471025,2220,2215,2220,2215,1246
|
|
20230629,140800,2699711130,2215,2210,2220,2210,4547
|
|
20230629,140700,2689627475,2210,2210,2210,2210,3854
|
|
20230629,140600,2681110135,2210,2210,2210,2205,595
|
|
20230629,140500,2679797145,2205,2200,2205,2200,8190
|
|
20230629,140400,2661758655,2195,2190,2195,2190,3177
|
|
20230629,140300,2654786060,2190,2190,2190,2190,2172
|
|
20230629,140200,2650029380,2195,2195,2195,2185,438
|
|
20230629,140100,2649072215,2185,2185,2195,2185,2843
|
|
20230629,140000,2642854430,2200,2200,2200,2190,2986
|
|
20230629,135900,2636310750,2200,2195,2200,2195,111
|
|
20230629,135800,2636067050,2190,2195,2200,2185,2430
|
|
20230629,135700,2630744510,2185,2200,2200,2185,8611
|
|
20230629,135600,2611898500,2200,2200,2200,2200,1
|
|
20230629,135500,2611896300,2200,2190,2200,2190,1093
|
|
20230629,135400,2609500410,2190,2195,2195,2190,1699
|
|
20230629,135300,2605773000,2195,2195,2195,2195,1244
|
|
20230629,135200,2603042420,2195,2195,2200,2190,2785
|
|
20230629,135100,2596941665,2190,2190,2200,2190,2089
|
|
20230629,135000,2592356255,2190,2195,2195,2190,7924
|
|
20230629,134900,2574981510,2195,2195,2195,2195,101
|
|
20230629,134800,2574759815,2200,2195,2200,2195,155
|
|
20230629,134700,2574419335,2195,2195,2195,2195,4068
|
|
20230629,134600,2565490075,2195,2195,2195,2195,210
|
|
20230629,134500,2565029125,2195,2195,2200,2190,8074
|
|
20230629,134400,2547319110,2195,2195,2195,2195,76
|
|
20230629,134300,2547152290,2195,2195,2195,2195,428
|
|
20230629,134200,2546212830,2195,2195,2195,2190,1872
|
|
20230629,134100,2542106790,2195,2200,2200,2195,583
|
|
20230629,134000,2540827075,2200,2200,2205,2185,62156
|
|
20230629,133900,2404958320,2195,2210,2210,2180,71547
|
|
20230629,133800,2248530930,2210,2200,2210,2200,1005
|
|
20230629,133700,2246319920,2200,2210,2210,2200,1998
|
|
20230629,133600,2241916685,2210,2200,2210,2195,1085
|
|
20230629,133500,2239529785,2195,2205,2205,2195,9515
|
|
20230629,133400,2218641510,2200,2200,2200,2200,4575
|
|
20230629,133300,2208576510,2195,2205,2205,2195,14952
|
|
20230629,133200,2175676960,2205,2205,2205,2205,377
|
|
20230629,133100,2174845675,2205,2210,2210,2205,1347
|
|
20230629,133000,2171874540,2210,2205,2210,2205,459
|
|
20230629,132900,2170862310,2205,2210,2210,2205,3743
|
|
20230629,132800,2162608940,2210,2210,2210,2205,5319
|
|
20230629,132700,2150880040,2210,2210,2210,2210,4476
|
|
20230629,132600,2140988080,2210,2210,2210,2210,867
|
|
20230629,132500,2139072010,2210,2215,2215,2210,800
|
|
20230629,132400,2137303880,2210,2215,2215,2210,176
|
|
20230629,132300,2136914830,2215,2215,2220,2215,821
|
|
20230629,132200,2135094885,2220,2215,2220,2215,151
|
|
20230629,132100,2134760415,2215,2215,2215,2210,849
|
|
20230629,132000,2132881125,2210,2220,2220,2210,1419
|
|
20230629,131900,2129731035,2220,2215,2220,2215,571
|
|
20230629,131800,2128463865,2210,2215,2215,2210,13
|
|
20230629,131700,2128435075,2210,2215,2215,2210,1043
|
|
20230629,131600,2126129295,2215,2215,2215,2215,1758
|
|
20230629,131500,2122235325,2220,2220,2220,2220,45
|
|
20230629,131400,2122135425,2215,2215,2215,2215,1000
|
|
20230629,131300,2119920425,2220,2220,2220,2220,6
|
|
20230629,131200,2119907105,2220,2215,2220,2215,913
|
|
20230629,131100,2117880330,2220,2215,2220,2215,118
|
|
20230629,131000,2117618870,2215,2220,2220,2215,218
|
|
20230629,130900,2117135485,2215,2215,2215,2215,1200
|
|
20230629,130800,2114477485,2220,2220,2220,2220,2000
|
|
20230629,130700,2110037485,2220,2220,2220,2220,11
|
|
20230629,130600,2110013065,2220,2215,2220,2215,735
|
|
20230629,130500,2108385035,2220,2220,2220,2220,22
|
|
20230629,130400,2108336195,2220,2220,2220,2220,102
|
|
20230629,130300,2108109755,2220,2215,2220,2215,701
|
|
20230629,130200,2106556665,2215,2215,2215,2215,1250
|
|
20230629,130100,2103787915,2215,2220,2220,2215,493
|
|
20230629,130000,2102694980,2215,2215,2220,2215,1328
|
|
20230629,125900,2099753455,2220,2220,2220,2215,618
|
|
20230629,125800,2098384530,2220,2215,2220,2215,168
|
|
20230629,125700,2098012400,2215,2220,2220,2215,51
|
|
20230629,125600,2097899185,2215,2220,2220,2215,587
|
|
20230629,125500,2096598930,2220,2215,2220,2215,1445
|
|
20230629,125400,2093398225,2220,2215,2220,2215,740
|
|
20230629,125300,2091759000,2215,2205,2215,2205,812
|
|
20230629,125200,2089968420,2205,2215,2215,2205,606
|
|
20230629,125100,2088630255,2215,2210,2215,2210,767
|
|
20230629,125000,2086931630,2215,2210,2215,2205,495
|
|
20230629,124900,2085839790,2215,2210,2215,2205,301
|
|
20230629,124800,2085175080,2205,2215,2215,2205,1126
|
|
20230629,124700,2082686575,2210,2210,2210,2210,210
|
|
20230629,124600,2082222475,2210,2205,2210,2205,284
|
|
20230629,124500,2081596195,2205,2205,2205,2205,0
|
|
20230629,124400,2081596195,2205,2205,2205,2200,5083
|
|
20230629,124300,2070389265,2205,2205,2205,2200,5210
|
|
20230629,124200,2058902125,2210,2210,2215,2205,1119
|
|
20230629,124100,2056430240,2205,2205,2205,2205,2
|
|
20230629,124000,2056425830,2205,2210,2215,2205,215
|
|
20230629,123900,2055950680,2210,2215,2215,2210,6266
|
|
20230629,123800,2042102815,2210,2210,2210,2210,417
|
|
20230629,123700,2041181245,2210,2215,2215,2210,1614
|
|
20230629,123600,2037609395,2215,2215,2215,2215,320
|
|
20230629,123500,2036900595,2215,2215,2215,2215,1750
|
|
20230629,123400,2033024345,2215,2215,2215,2215,2006
|
|
20230629,123300,2028581055,2215,2215,2215,2215,2
|
|
20230629,123200,2028576625,2220,2220,2220,2220,504
|
|
20230629,123100,2027457745,2215,2220,2220,2215,452
|
|
20230629,123000,2026456560,2215,2215,2215,2215,3
|
|
20230629,122900,2026449915,2215,2220,2220,2215,1157
|
|
20230629,122800,2023886375,2220,2220,2220,2220,2
|
|
20230629,122700,2023881935,2220,2215,2220,2215,31
|
|
20230629,122600,2023813265,2220,2220,2220,2215,1203
|
|
20230629,122500,2021147605,2220,2220,2220,2215,148
|
|
20230629,122400,2020819565,2220,2220,2220,2220,87
|
|
20230629,122300,2020626425,2220,2220,2220,2215,421
|
|
20230629,122200,2019693305,2215,2220,2220,2215,4672
|
|
20230629,122100,2009328075,2220,2220,2220,2220,5
|
|
20230629,122000,2009316975,2220,2220,2220,2220,15
|
|
20230629,121900,2009283675,2220,2220,2220,2215,28
|
|
20230629,121800,2009221640,2220,2220,2220,2220,13
|
|
20230629,121700,2009192780,2220,2220,2220,2220,1
|
|
20230629,121600,2009190560,2220,2220,2220,2215,1669
|
|
20230629,121500,2005493520,2220,2220,2220,2220,16
|
|
20230629,121400,2005458000,2220,2215,2220,2215,242
|
|
20230629,121300,2004920940,2220,2220,2220,2220,210
|
|
20230629,121200,2004454740,2215,2215,2215,2215,400
|
|
20230629,121100,2003568740,2215,2215,2215,2215,42
|
|
20230629,121000,2003475710,2220,2220,2220,2220,20
|
|
20230629,120900,2003431310,2215,2215,2215,2215,0
|
|
20230629,120800,2003431310,2215,2220,2220,2215,99
|
|
20230629,120700,2003211965,2215,2215,2215,2210,40
|
|
20230629,120600,2003123370,2215,2215,2215,2210,1488
|
|
20230629,120500,1999830950,2215,2215,2215,2215,873
|
|
20230629,120400,1997897255,2210,2210,2210,2210,1238
|
|
20230629,120300,1995161275,2215,2215,2215,2210,538
|
|
20230629,120200,1993969765,2215,2215,2220,2210,3360
|
|
20230629,120100,1986542340,2220,2215,2220,2215,468
|
|
20230629,120000,1985505275,2215,2215,2215,2210,2945
|
|
20230629,115900,1978991965,2220,2220,2220,2215,563
|
|
20230629,115800,1977742205,2220,2220,2220,2220,637
|
|
20230629,115700,1976328065,2220,2220,2220,2215,2001
|
|
20230629,115600,1971890845,2220,2220,2220,2220,1221
|
|
20230629,115500,1969180225,2220,2220,2220,2220,2054
|
|
20230629,115400,1964620345,2220,2220,2220,2220,446
|
|
20230629,115300,1963630225,2220,2220,2220,2220,1336
|
|
20230629,115200,1960664305,2215,2220,2220,2215,1907
|
|
20230629,115100,1956430830,2215,2220,2220,2215,133
|
|
20230629,115000,1956135820,2220,2215,2220,2215,333
|
|
20230629,114900,1955398070,2220,2215,2220,2215,146
|
|
20230629,114800,1955074655,2220,2215,2220,2215,503
|
|
20230629,114700,1953960505,2220,2215,2220,2210,10848
|
|
20230629,114600,1929929455,2215,2230,2230,2215,2736
|
|
20230629,114500,1923850910,2225,2225,2230,2225,2221
|
|
20230629,114400,1918909130,2225,2220,2225,2220,3762
|
|
20230629,114300,1910550250,2220,2215,2220,2215,7284
|
|
20230629,114200,1894381270,2220,2225,2230,2220,7422
|
|
20230629,114100,1877899380,2225,2220,2225,2220,133
|
|
20230629,114000,1877603615,2225,2225,2230,2225,92
|
|
20230629,113900,1877398905,2225,2230,2230,2220,1415
|
|
20230629,113800,1874253210,2230,2230,2230,2230,103
|
|
20230629,113700,1874023520,2230,2230,2230,2230,200
|
|
20230629,113600,1873577520,2230,2220,2230,2220,573
|
|
20230629,113500,1872305450,2225,2225,2225,2225,712
|
|
20230629,113400,1870721250,2220,2225,2225,2220,383
|
|
20230629,113300,1869870955,2205,2210,2210,2205,4632
|
|
20230629,113200,1859634335,2225,2220,2225,2210,3259
|
|
20230629,113100,1852429295,2210,2225,2225,2210,4709
|
|
20230629,113000,1842000335,2225,2220,2225,2215,697
|
|
20230629,112900,1840454020,2220,2225,2225,2220,1048
|
|
20230629,112800,1838125220,2225,2220,2225,2220,612
|
|
20230629,112700,1836766575,2215,2215,2220,2215,3012
|
|
20230629,112600,1830093995,2220,2220,2220,2215,589
|
|
20230629,112500,1828789290,2220,2215,2220,2215,161
|
|
20230629,112400,1828431990,2215,2220,2220,2215,259
|
|
20230629,112300,1827858240,2220,2215,2220,2215,171
|
|
20230629,112200,1827478995,2215,2220,2220,2215,289
|
|
20230629,112100,1826837975,2220,2215,2220,2215,3671
|
|
20230629,112000,1818696690,2205,2205,2210,2205,1034
|
|
20230629,111900,1816411605,2215,2210,2215,2200,1911
|
|
20230629,111800,1812201925,2210,2210,2210,2200,3369
|
|
20230629,111700,1804764960,2205,2205,2210,2205,3062
|
|
20230629,111600,1798012680,2205,2210,2215,2205,558
|
|
20230629,111500,1796779465,2215,2225,2225,2210,2187
|
|
20230629,111400,1791940510,2220,2210,2220,2210,242
|
|
20230629,111300,1791404460,2210,2200,2210,2200,927
|
|
20230629,111200,1789362060,2205,2210,2210,2200,6429
|
|
20230629,111100,1775207600,2215,2215,2220,2210,2479
|
|
20230629,111000,1769720510,2215,2220,2220,2190,124133
|
|
20230629,110900,1496302780,2220,2230,2230,2220,876
|
|
20230629,110800,1494355170,2225,2225,2225,2225,800
|
|
20230629,110700,1492575170,2225,2225,2225,2220,3348
|
|
20230629,110600,1485136870,2230,2230,2230,2230,137
|
|
20230629,110500,1484831360,2230,2225,2230,2220,1135
|
|
20230629,110400,1482300910,2230,2220,2230,2220,948
|
|
20230629,110300,1480191150,2230,2225,2230,2220,555
|
|
20230629,110200,1478956295,2230,2225,2230,2225,2272
|
|
20230629,110100,1473901070,2220,2225,2225,2220,4190
|
|
20230629,110000,1464578335,2225,2220,2225,2220,525
|
|
20230629,105900,1463412820,2220,2220,2220,2220,640
|
|
20230629,105800,1461992020,2215,2220,2220,2215,2960
|
|
20230629,105700,1455421085,2220,2215,2220,2210,6574
|
|
20230629,105600,1440837515,2220,2225,2225,2220,2445
|
|
20230629,105500,1435408605,2225,2225,2225,2225,296
|
|
20230629,105400,1434750005,2225,2220,2225,2220,604
|
|
20230629,105300,1433409070,2220,2220,2220,2215,1079
|
|
20230629,105200,1431017875,2225,2220,2225,2215,412
|
|
20230629,105100,1430104925,2215,2215,2220,2215,14515
|
|
20230629,105000,1397919680,2220,2220,2220,2220,102
|
|
20230629,104900,1397693240,2220,2220,2220,2215,3259
|
|
20230629,104800,1390463030,2225,2220,2225,2215,3159
|
|
20230629,104700,1383459765,2220,2220,2220,2220,1106
|
|
20230629,104600,1381004445,2220,2220,2230,2220,3767
|
|
20230629,104500,1372627890,2225,2225,2225,2220,3126
|
|
20230629,104400,1365685645,2225,2225,2225,2220,1059
|
|
20230629,104300,1363331880,2225,2225,2225,2225,116
|
|
20230629,104200,1363073780,2225,2230,2230,2220,3048
|
|
20230629,104100,1356301640,2230,2220,2230,2215,12246
|
|
20230629,104000,1329170470,2220,2230,2230,2220,2083
|
|
20230629,103900,1324542260,2225,2230,2230,2225,108
|
|
20230629,103800,1324301425,2230,2220,2230,2220,2232
|
|
20230629,103700,1319330685,2220,2220,2230,2220,5307
|
|
20230629,103600,1307548820,2215,2215,2230,2215,14186
|
|
20230629,103500,1276120955,2215,2230,2230,2215,4905
|
|
20230629,103400,1265224390,2230,2230,2230,2220,65
|
|
20230629,103300,1265079760,2220,2225,2235,2220,3780
|
|
20230629,103200,1256679940,2225,2240,2240,2225,42478
|
|
20230629,103100,1161838695,2240,2240,2245,2240,1027
|
|
20230629,103000,1159538200,2240,2245,2245,2240,1511
|
|
20230629,102900,1156152045,2245,2250,2250,2245,1334
|
|
20230629,102800,1153154045,2250,2245,2250,2245,2015
|
|
20230629,102700,1148630295,2245,2250,2250,2245,4505
|
|
20230629,102600,1138503210,2250,2250,2250,2250,185
|
|
20230629,102500,1138086960,2250,2250,2250,2250,1959
|
|
20230629,102400,1133679210,2250,2255,2255,2250,121
|
|
20230629,102300,1133406915,2255,2250,2255,2245,5204
|
|
20230629,102200,1121707680,2250,2245,2250,2245,3005
|
|
20230629,102100,1114946455,2250,2250,2250,2250,8065
|
|
20230629,102000,1096800205,2250,2250,2250,2250,18
|
|
20230629,101900,1096759705,2250,2245,2255,2240,1953
|
|
20230629,101800,1092376670,2255,2245,2255,2240,6973
|
|
20230629,101700,1076731110,2245,2245,2245,2245,1206
|
|
20230629,101600,1074023640,2245,2255,2255,2245,3363
|
|
20230629,101500,1066466005,2255,2245,2255,2245,13
|
|
20230629,101400,1066436810,2245,2255,2255,2245,509
|
|
20230629,101300,1065294015,2240,2250,2250,2240,3300
|
|
20230629,101200,1057890405,2255,2255,2255,2250,3026
|
|
20230629,101100,1051078045,2255,2255,2255,2250,115
|
|
20230629,101000,1050818745,2255,2250,2255,2245,1634
|
|
20230629,100900,1047141165,2250,2240,2250,2240,3672
|
|
20230629,100800,1038897280,2240,2245,2245,2240,3267
|
|
20230629,100700,1031579035,2240,2250,2250,2240,7441
|
|
20230629,100600,1014882070,2245,2255,2255,2245,11679
|
|
20230629,100500,988600735,2255,2260,2260,2255,1261
|
|
20230629,100400,985752245,2260,2265,2265,2260,390
|
|
20230629,100300,984870595,2265,2260,2265,2260,1223
|
|
20230629,100200,982105865,2260,2265,2265,2260,1922
|
|
20230629,100100,977762135,2265,2270,2270,2265,1127
|
|
20230629,100000,975209260,2275,2270,2275,2265,4361
|
|
20230629,095900,965318995,2270,2270,2270,2270,750
|
|
20230629,095800,963616495,2270,2265,2270,2265,712
|
|
20230629,095700,962003785,2270,2270,2275,2265,925
|
|
20230629,095600,959904195,2270,2260,2270,2260,3604
|
|
20230629,095500,951744125,2265,2265,2265,2265,108
|
|
20230629,095400,951499505,2260,2265,2270,2260,547
|
|
20230629,095300,950257860,2270,2270,2270,2270,356
|
|
20230629,095200,949449740,2270,2275,2275,2270,101
|
|
20230629,095100,949220095,2270,2270,2270,2260,3006
|
|
20230629,095000,942417020,2260,2260,2260,2260,1522
|
|
20230629,094900,938977300,2260,2265,2270,2260,2871
|
|
20230629,094800,932487740,2265,2270,2270,2265,2536
|
|
20230629,094700,926741940,2270,2265,2270,2260,3778
|
|
20230629,094600,918167405,2265,2265,2265,2265,84
|
|
20230629,094500,917977145,2265,2270,2270,2265,955
|
|
20230629,094400,915813920,2260,2265,2270,2260,505
|
|
20230629,094300,914669445,2260,2260,2270,2255,4141
|
|
20230629,094200,905304115,2255,2255,2255,2255,6170
|
|
20230629,094100,891390765,2255,2265,2265,2250,9131
|
|
20230629,094000,870765095,2265,2270,2270,2265,2600
|
|
20230629,093900,864873740,2270,2265,2270,2265,1029
|
|
20230629,093800,862538040,2270,2275,2275,2270,1133
|
|
20230629,093700,859965910,2265,2275,2280,2265,9294
|
|
20230629,093600,838853305,2280,2280,2280,2275,705
|
|
20230629,093500,837247950,2280,2285,2285,2280,2339
|
|
20230629,093400,831914015,2280,2280,2280,2275,2990
|
|
20230629,093300,825099265,2280,2285,2285,2280,6120
|
|
20230629,093200,811125520,2280,2280,2285,2275,8080
|
|
20230629,093100,792690970,2280,2280,2280,2275,3024
|
|
20230629,093000,785799340,2275,2270,2275,2265,11462
|
|
20230629,092900,759774645,2270,2270,2275,2270,2911
|
|
20230629,092800,753160755,2275,2270,2275,2260,16736
|
|
20230629,092700,715239965,2270,2270,2270,2265,4563
|
|
20230629,092600,704888145,2265,2265,2265,2260,3161
|
|
20230629,092500,697729870,2260,2250,2260,2250,5080
|
|
20230629,092400,686260910,2255,2260,2260,2250,4451
|
|
20230629,092300,676226275,2265,2265,2265,2265,187
|
|
20230629,092200,675802720,2255,2265,2265,2255,3845
|
|
20230629,092100,667128815,2255,2260,2265,2255,2087
|
|
20230629,092000,662416080,2260,2260,2265,2260,569
|
|
20230629,091900,661130135,2260,2265,2275,2255,9598
|
|
20230629,091800,639357970,2260,2265,2265,2260,7017
|
|
20230629,091700,623489590,2265,2270,2270,2265,3631
|
|
20230629,091600,615264590,2265,2275,2275,2265,3242
|
|
20230629,091500,607906250,2265,2275,2280,2250,11692
|
|
20230629,091400,581433835,2270,2275,2275,2270,10906
|
|
20230629,091300,556633400,2275,2280,2280,2270,23210
|
|
20230629,091200,503820265,2280,2280,2285,2275,3996
|
|
20230629,091100,494707450,2280,2275,2280,2275,5526
|
|
20230629,091000,482119410,2275,2280,2280,2275,18361
|
|
20230629,090900,440275390,2280,2270,2280,2265,15713
|
|
20230629,090800,404575525,2270,2260,2270,2235,26260
|
|
20230629,090700,345408200,2260,2255,2265,2245,12041
|
|
20230629,090600,318279795,2260,2265,2265,2250,2469
|
|
20230629,090500,312708230,2265,2250,2265,2240,13628
|
|
20230629,090400,282007480,2240,2250,2255,2240,12787
|
|
20230629,090300,253216450,2255,2255,2255,2245,12168
|
|
20230629,090200,225826085,2255,2250,2260,2245,12619
|
|
20230629,090100,197364105,2245,2245,2250,2205,35104
|
|
20230629,090000,119210525,2245,2220,2250,2215,51574
|