613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,190900,3652126860,2145,2145,2145,2145,0
|
|
20230619,190800,3652126860,2145,2145,2145,2145,0
|
|
20230619,190700,3652126860,2145,2145,2145,2145,0
|
|
20230619,190600,3652126860,2145,2145,2145,2145,0
|
|
20230619,190500,3652126860,2145,2145,2145,2145,0
|
|
20230619,190400,3652126860,2145,2145,2145,2145,0
|
|
20230619,190300,3652126860,2145,2145,2145,2145,0
|
|
20230619,190200,3652126860,2145,2145,2145,2145,0
|
|
20230619,190100,3652126860,2145,2145,2145,2145,0
|
|
20230619,190000,3652126860,2145,2145,2145,2145,0
|
|
20230619,185900,3652126860,2145,2145,2145,2145,0
|
|
20230619,185800,3652126860,2145,2145,2145,2145,0
|
|
20230619,185700,3652126860,2145,2145,2145,2145,0
|
|
20230619,185600,3652126860,2145,2145,2145,2145,0
|
|
20230619,185500,3652126860,2145,2145,2145,2145,0
|
|
20230619,185400,3652126860,2145,2145,2145,2145,0
|
|
20230619,185300,3652126860,2145,2145,2145,2145,0
|
|
20230619,185200,3652126860,2145,2145,2145,2145,0
|
|
20230619,185100,3652126860,2145,2145,2145,2145,0
|
|
20230619,185000,3652126860,2145,2145,2145,2145,0
|
|
20230619,184900,3652126860,2145,2145,2145,2145,0
|
|
20230619,184800,3652126860,2145,2145,2145,2145,0
|
|
20230619,184700,3652126860,2145,2145,2145,2145,0
|
|
20230619,184600,3652126860,2145,2145,2145,2145,0
|
|
20230619,184500,3652126860,2145,2145,2145,2145,0
|
|
20230619,184400,3652126860,2145,2145,2145,2145,0
|
|
20230619,184300,3652126860,2145,2145,2145,2145,0
|
|
20230619,184200,3652126860,2145,2145,2145,2145,0
|
|
20230619,184100,3652126860,2145,2145,2145,2145,0
|
|
20230619,184000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,183900,3652126860,2145,2145,2145,2145,0
|
|
20230619,183800,3652126860,2145,2145,2145,2145,0
|
|
20230619,183700,3652126860,2145,2145,2145,2145,0
|
|
20230619,183600,3652126860,2145,2145,2145,2145,0
|
|
20230619,183500,3652126860,2145,2145,2145,2145,0
|
|
20230619,183400,3652126860,2145,2145,2145,2145,0
|
|
20230619,183300,3652126860,2145,2145,2145,2145,0
|
|
20230619,183200,3652126860,2145,2145,2145,2145,0
|
|
20230619,183100,3652126860,2145,2145,2145,2145,0
|
|
20230619,183000,3652126860,2145,2145,2145,2145,0
|
|
20230619,182900,3652126860,2145,2145,2145,2145,0
|
|
20230619,182800,3652126860,2145,2145,2145,2145,0
|
|
20230619,182700,3652126860,2145,2145,2145,2145,0
|
|
20230619,182600,3652126860,2145,2145,2145,2145,0
|
|
20230619,182500,3652126860,2145,2145,2145,2145,0
|
|
20230619,182400,3652126860,2145,2145,2145,2145,0
|
|
20230619,182300,3652126860,2145,2145,2145,2145,0
|
|
20230619,182200,3652126860,2145,2145,2145,2145,0
|
|
20230619,182100,3652126860,2145,2145,2145,2145,0
|
|
20230619,182000,3652126860,2145,2145,2145,2145,0
|
|
20230619,181900,3652126860,2145,2145,2145,2145,0
|
|
20230619,181800,3652126860,2145,2145,2145,2145,0
|
|
20230619,181700,3652126860,2145,2145,2145,2145,0
|
|
20230619,181600,3652126860,2145,2145,2145,2145,0
|
|
20230619,181500,3652126860,2145,2145,2145,2145,0
|
|
20230619,181400,3652126860,2145,2145,2145,2145,0
|
|
20230619,181300,3652126860,2145,2145,2145,2145,0
|
|
20230619,181200,3652126860,2145,2145,2145,2145,0
|
|
20230619,181100,3652126860,2145,2145,2145,2145,0
|
|
20230619,181000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,180900,3652126860,2145,2145,2145,2145,0
|
|
20230619,180800,3652126860,2145,2145,2145,2145,0
|
|
20230619,180700,3652126860,2145,2145,2145,2145,0
|
|
20230619,180600,3652126860,2145,2145,2145,2145,0
|
|
20230619,180500,3652126860,2145,2145,2145,2145,0
|
|
20230619,180400,3652126860,2145,2145,2145,2145,0
|
|
20230619,180300,3652126860,2145,2145,2145,2145,0
|
|
20230619,180200,3652126860,2145,2145,2145,2145,0
|
|
20230619,180100,3652126860,2145,2145,2145,2145,0
|
|
20230619,180000,3652126860,2145,2145,2145,2145,0
|
|
20230619,175900,3652126860,2145,2145,2145,2145,0
|
|
20230619,175800,3652126860,2145,2145,2145,2145,0
|
|
20230619,175700,3652126860,2145,2145,2145,2145,0
|
|
20230619,175600,3652126860,2145,2145,2145,2145,0
|
|
20230619,175500,3652126860,2145,2145,2145,2145,0
|
|
20230619,175400,3652126860,2145,2145,2145,2145,0
|
|
20230619,175300,3652126860,2145,2145,2145,2145,0
|
|
20230619,175200,3652126860,2145,2145,2145,2145,0
|
|
20230619,175100,3652126860,2145,2145,2145,2145,0
|
|
20230619,175000,3652126860,2145,2145,2145,2145,0
|
|
20230619,174900,3652126860,2145,2145,2145,2145,0
|
|
20230619,174800,3652126860,2145,2145,2145,2145,0
|
|
20230619,174700,3652126860,2145,2145,2145,2145,0
|
|
20230619,174600,3652126860,2145,2145,2145,2145,0
|
|
20230619,174500,3652126860,2145,2145,2145,2145,0
|
|
20230619,174400,3652126860,2145,2145,2145,2145,0
|
|
20230619,174300,3652126860,2145,2145,2145,2145,0
|
|
20230619,174200,3652126860,2145,2145,2145,2145,0
|
|
20230619,174100,3652126860,2145,2145,2145,2145,0
|
|
20230619,174000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,173900,3652126860,2145,2145,2145,2145,0
|
|
20230619,173800,3652126860,2145,2145,2145,2145,0
|
|
20230619,173700,3652126860,2145,2145,2145,2145,0
|
|
20230619,173600,3652126860,2145,2145,2145,2145,0
|
|
20230619,173500,3652126860,2145,2145,2145,2145,0
|
|
20230619,173400,3652126860,2145,2145,2145,2145,0
|
|
20230619,173300,3652126860,2145,2145,2145,2145,0
|
|
20230619,173200,3652126860,2145,2145,2145,2145,0
|
|
20230619,173100,3652126860,2145,2145,2145,2145,0
|
|
20230619,173000,3652126860,2145,2145,2145,2145,0
|
|
20230619,172900,3652126860,2145,2145,2145,2145,0
|
|
20230619,172800,3652126860,2145,2145,2145,2145,0
|
|
20230619,172700,3652126860,2145,2145,2145,2145,0
|
|
20230619,172600,3652126860,2145,2145,2145,2145,0
|
|
20230619,172500,3652126860,2145,2145,2145,2145,0
|
|
20230619,172400,3652126860,2145,2145,2145,2145,0
|
|
20230619,172300,3652126860,2145,2145,2145,2145,0
|
|
20230619,172200,3652126860,2145,2145,2145,2145,0
|
|
20230619,172100,3652126860,2145,2145,2145,2145,0
|
|
20230619,172000,3652126860,2145,2145,2145,2145,0
|
|
20230619,171900,3652126860,2145,2145,2145,2145,0
|
|
20230619,171800,3652126860,2145,2145,2145,2145,0
|
|
20230619,171700,3652126860,2145,2145,2145,2145,0
|
|
20230619,171600,3652126860,2145,2145,2145,2145,0
|
|
20230619,171500,3652126860,2145,2145,2145,2145,0
|
|
20230619,171400,3652126860,2145,2145,2145,2145,0
|
|
20230619,171300,3652126860,2145,2145,2145,2145,0
|
|
20230619,171200,3652126860,2145,2145,2145,2145,0
|
|
20230619,171100,3652126860,2145,2145,2145,2145,0
|
|
20230619,171000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,170900,3652126860,2145,2145,2145,2145,0
|
|
20230619,170800,3652126860,2145,2145,2145,2145,0
|
|
20230619,170700,3652126860,2145,2145,2145,2145,0
|
|
20230619,170600,3652126860,2145,2145,2145,2145,0
|
|
20230619,170500,3652126860,2145,2145,2145,2145,0
|
|
20230619,170400,3652126860,2145,2145,2145,2145,0
|
|
20230619,170300,3652126860,2145,2145,2145,2145,0
|
|
20230619,170200,3652126860,2145,2145,2145,2145,0
|
|
20230619,170100,3652126860,2145,2145,2145,2145,0
|
|
20230619,170000,3652126860,2145,2145,2145,2145,0
|
|
20230619,165900,3652126860,2145,2145,2145,2145,0
|
|
20230619,165800,3652126860,2145,2145,2145,2145,0
|
|
20230619,165700,3652126860,2145,2145,2145,2145,0
|
|
20230619,165600,3652126860,2145,2145,2145,2145,0
|
|
20230619,165500,3652126860,2145,2145,2145,2145,0
|
|
20230619,165400,3652126860,2145,2145,2145,2145,0
|
|
20230619,165300,3652126860,2145,2145,2145,2145,0
|
|
20230619,165200,3652126860,2145,2145,2145,2145,0
|
|
20230619,165100,3652126860,2145,2145,2145,2145,0
|
|
20230619,165000,3652126860,2145,2145,2145,2145,0
|
|
20230619,164900,3652126860,2145,2145,2145,2145,0
|
|
20230619,164800,3652126860,2145,2145,2145,2145,0
|
|
20230619,164700,3652126860,2145,2145,2145,2145,0
|
|
20230619,164600,3652126860,2145,2145,2145,2145,0
|
|
20230619,164500,3652126860,2145,2145,2145,2145,0
|
|
20230619,164400,3652126860,2145,2145,2145,2145,0
|
|
20230619,164300,3652126860,2145,2145,2145,2145,0
|
|
20230619,164200,3652126860,2145,2145,2145,2145,0
|
|
20230619,164100,3652126860,2145,2145,2145,2145,0
|
|
20230619,164000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,163900,3652126860,2145,2145,2145,2145,0
|
|
20230619,163800,3652126860,2145,2145,2145,2145,0
|
|
20230619,163700,3652126860,2145,2145,2145,2145,0
|
|
20230619,163600,3652126860,2145,2145,2145,2145,0
|
|
20230619,163500,3652126860,2145,2145,2145,2145,0
|
|
20230619,163400,3652126860,2145,2145,2145,2145,0
|
|
20230619,163300,3652126860,2145,2145,2145,2145,0
|
|
20230619,163200,3652126860,2145,2145,2145,2145,0
|
|
20230619,163100,3652126860,2145,2145,2145,2145,0
|
|
20230619,163000,3652126860,2145,2145,2145,2145,0
|
|
20230619,162900,3652126860,2145,2145,2145,2145,0
|
|
20230619,162800,3652126860,2145,2145,2145,2145,0
|
|
20230619,162700,3652126860,2145,2145,2145,2145,0
|
|
20230619,162600,3652126860,2145,2145,2145,2145,0
|
|
20230619,162500,3652126860,2145,2145,2145,2145,0
|
|
20230619,162400,3652126860,2145,2145,2145,2145,0
|
|
20230619,162300,3652126860,2145,2145,2145,2145,0
|
|
20230619,162200,3652126860,2145,2145,2145,2145,0
|
|
20230619,162100,3652126860,2145,2145,2145,2145,0
|
|
20230619,162000,3652126860,2145,2145,2145,2145,0
|
|
20230619,161900,3652126860,2145,2145,2145,2145,0
|
|
20230619,161800,3652126860,2145,2145,2145,2145,0
|
|
20230619,161700,3652126860,2145,2145,2145,2145,0
|
|
20230619,161600,3652126860,2145,2145,2145,2145,0
|
|
20230619,161500,3652126860,2145,2145,2145,2145,0
|
|
20230619,161400,3652126860,2145,2145,2145,2145,0
|
|
20230619,161300,3652126860,2145,2145,2145,2145,0
|
|
20230619,161200,3652126860,2145,2145,2145,2145,0
|
|
20230619,161100,3652126860,2145,2145,2145,2145,0
|
|
20230619,161000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,160900,3652126860,2145,2145,2145,2145,0
|
|
20230619,160800,3652126860,2145,2145,2145,2145,0
|
|
20230619,160700,3652126860,2145,2145,2145,2145,0
|
|
20230619,160600,3652126860,2145,2145,2145,2145,0
|
|
20230619,160500,3652126860,2145,2145,2145,2145,0
|
|
20230619,160400,3652126860,2145,2145,2145,2145,0
|
|
20230619,160300,3652126860,2145,2145,2145,2145,0
|
|
20230619,160200,3652126860,2145,2145,2145,2145,0
|
|
20230619,160100,3652126860,2145,2145,2145,2145,0
|
|
20230619,160000,3652126860,2145,2145,2145,2145,0
|
|
20230619,155900,3652126860,2145,2145,2145,2145,0
|
|
20230619,155800,3652126860,2145,2145,2145,2145,0
|
|
20230619,155700,3652126860,2145,2145,2145,2145,0
|
|
20230619,155600,3652126860,2145,2145,2145,2145,0
|
|
20230619,155500,3652126860,2145,2145,2145,2145,0
|
|
20230619,155400,3652126860,2145,2145,2145,2145,0
|
|
20230619,155300,3652126860,2145,2145,2145,2145,0
|
|
20230619,155200,3652126860,2145,2145,2145,2145,0
|
|
20230619,155100,3652126860,2145,2145,2145,2145,0
|
|
20230619,155000,3652126860,2145,2145,2145,2145,0
|
|
20230619,154900,3652126860,2145,2145,2145,2145,0
|
|
20230619,154800,3652126860,2145,2145,2145,2145,0
|
|
20230619,154700,3652126860,2145,2145,2145,2145,0
|
|
20230619,154600,3652126860,2145,2145,2145,2145,0
|
|
20230619,154500,3652126860,2145,2145,2145,2145,0
|
|
20230619,154400,3652126860,2145,2145,2145,2145,0
|
|
20230619,154300,3652126860,2145,2145,2145,2145,0
|
|
20230619,154200,3652126860,2145,2145,2145,2145,0
|
|
20230619,154100,3652126860,2145,2145,2145,2145,0
|
|
20230619,154000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,153900,3652126860,2145,2145,2145,2145,0
|
|
20230619,153800,3652126860,2145,2145,2145,2145,0
|
|
20230619,153700,3652126860,2145,2145,2145,2145,0
|
|
20230619,153600,3652126860,2145,2145,2145,2145,0
|
|
20230619,153500,3652126860,2145,2145,2145,2145,0
|
|
20230619,153400,3652126860,2145,2145,2145,2145,0
|
|
20230619,153300,3652126860,2145,2145,2145,2145,0
|
|
20230619,153200,3652126860,2145,2145,2145,2145,0
|
|
20230619,153100,3652126860,2145,2145,2145,2145,0
|
|
20230619,153000,3652126860,2145,2145,2145,2145,41069
|
|
20230619,152900,3564033855,2145,2145,2145,2145,0
|
|
20230619,152800,3564033855,2145,2145,2145,2145,0
|
|
20230619,152700,3564033855,2145,2145,2145,2145,0
|
|
20230619,152600,3564033855,2145,2145,2145,2145,0
|
|
20230619,152500,3564033855,2145,2145,2145,2145,0
|
|
20230619,152400,3564033855,2145,2145,2145,2145,0
|
|
20230619,152300,3564033855,2145,2145,2145,2145,0
|
|
20230619,152200,3564033855,2145,2145,2145,2145,0
|
|
20230619,152100,3564033855,2145,2145,2145,2145,0
|
|
20230619,152000,3564033855,2145,2145,2145,2145,0
|
|
20230619,151900,3564033855,2145,2145,2145,2135,4493
|
|
20230619,151800,3554403965,2145,2145,2145,2135,13155
|
|
20230619,151700,3526268490,2145,2145,2145,2135,6099
|
|
20230619,151600,3513231220,2145,2145,2145,2140,11779
|
|
20230619,151500,3488022480,2145,2145,2145,2140,12079
|
|
20230619,151400,3462114455,2145,2140,2145,2140,759
|
|
20230619,151300,3460489285,2140,2140,2145,2140,3428
|
|
20230619,151200,3453137710,2145,2140,2145,2140,5963
|
|
20230619,151100,3440370560,2135,2140,2140,2135,8468
|
|
20230619,151000,3422274485,2140,2145,2145,2140,3665
|
|
20230619,150900,3414430710,2140,2145,2145,2135,4393
|
|
20230619,150800,3405033430,2145,2135,2145,2135,1286
|
|
20230619,150700,3402284050,2135,2150,2150,2135,17606
|
|
20230619,150600,3364575995,2150,2150,2150,2150,1136
|
|
20230619,150500,3362133595,2150,2150,2150,2150,520
|
|
20230619,150400,3361015595,2150,2150,2150,2150,717
|
|
20230619,150300,3359474045,2145,2145,2145,2145,2449
|
|
20230619,150200,3354220940,2140,2145,2145,2140,2721
|
|
20230619,150100,3348384430,2150,2145,2150,2145,6802
|
|
20230619,150000,3333792420,2150,2150,2150,2150,1829
|
|
20230619,145900,3329860070,2150,2150,2150,2150,2395
|
|
20230619,145800,3324710820,2150,2150,2150,2150,622
|
|
20230619,145700,3323373520,2150,2150,2150,2145,919
|
|
20230619,145600,3321398670,2145,2145,2150,2145,946
|
|
20230619,145500,3319367650,2145,2150,2150,2145,2674
|
|
20230619,145400,3313618560,2150,2160,2160,2150,4792
|
|
20230619,145300,3303308385,2155,2160,2160,2155,4878
|
|
20230619,145200,3292779215,2160,2155,2160,2155,6026
|
|
20230619,145100,3279784995,2150,2150,2150,2150,5037
|
|
20230619,145000,3268955445,2150,2150,2150,2150,10170
|
|
20230619,144900,3247089945,2150,2145,2150,2145,3930
|
|
20230619,144800,3238654110,2145,2145,2145,2145,601
|
|
20230619,144700,3237364965,2145,2145,2145,2145,4
|
|
20230619,144600,3237356385,2140,2140,2140,2140,8862
|
|
20230619,144500,3218391705,2140,2140,2140,2140,2804
|
|
20230619,144400,3212391145,2135,2140,2140,2135,1737
|
|
20230619,144300,3208681700,2135,2140,2140,2135,1424
|
|
20230619,144200,3205640040,2140,2140,2140,2135,411
|
|
20230619,144100,3204760980,2140,2140,2140,2140,2298
|
|
20230619,144000,3199843260,2140,2135,2140,2135,14
|
|
20230619,143900,3199813305,2140,2135,2140,2135,328
|
|
20230619,143800,3199112525,2135,2135,2140,2135,704
|
|
20230619,143700,3197609470,2140,2135,2140,2135,3257
|
|
20230619,143600,3190655770,2135,2140,2140,2135,2246
|
|
20230619,143500,3185855460,2140,2140,2140,2140,1846
|
|
20230619,143400,3181905020,2140,2140,2145,2140,14109
|
|
20230619,143300,3151701865,2140,2135,2145,2135,8157
|
|
20230619,143200,3134244910,2130,2125,2135,2125,4702
|
|
20230619,143100,3124217690,2125,2125,2125,2125,700
|
|
20230619,143000,3122730190,2125,2125,2125,2125,49
|
|
20230619,142900,3122626065,2125,2125,2125,2125,1077
|
|
20230619,142800,3120337440,2120,2130,2130,2120,275
|
|
20230619,142700,3119752645,2130,2130,2130,2130,764
|
|
20230619,142600,3118125325,2125,2125,2130,2125,777
|
|
20230619,142500,3116474100,2125,2120,2125,2120,4392
|
|
20230619,142400,3107148060,2120,2120,2120,2120,7652
|
|
20230619,142300,3090925820,2120,2115,2120,2115,3202
|
|
20230619,142200,3084148590,2120,2120,2120,2120,0
|
|
20230619,142100,3084148590,2120,2120,2120,2120,110
|
|
20230619,142000,3083915390,2120,2120,2120,2120,500
|
|
20230619,141900,3082855390,2120,2120,2120,2120,1
|
|
20230619,141800,3082853270,2120,2115,2120,2115,2323
|
|
20230619,141700,3077930110,2115,2115,2115,2115,501
|
|
20230619,141600,3076870495,2120,2120,2120,2115,685
|
|
20230619,141500,3075419320,2120,2120,2120,2115,1298
|
|
20230619,141400,3072673560,2120,2120,2120,2120,3323
|
|
20230619,141300,3065628800,2120,2120,2120,2120,347
|
|
20230619,141200,3064893160,2120,2120,2120,2120,1000
|
|
20230619,141100,3062773160,2125,2125,2125,2125,5
|
|
20230619,141000,3062762535,2110,2115,2115,2110,530
|
|
20230619,140900,3061643735,2110,2110,2110,2110,100
|
|
20230619,140800,3061432735,2125,2125,2125,2110,56
|
|
20230619,140700,3061313810,2110,2110,2115,2110,382
|
|
20230619,140600,3060507740,2120,2120,2120,2120,352
|
|
20230619,140500,3059761500,2125,2120,2125,2120,1150
|
|
20230619,140400,3057320315,2120,2120,2120,2120,10
|
|
20230619,140300,3057299115,2110,2115,2120,2110,18
|
|
20230619,140200,3057261115,2105,2105,2105,2105,200
|
|
20230619,140100,3056840115,2115,2115,2115,2105,565
|
|
20230619,140000,3055645365,2115,2110,2115,2105,9008
|
|
20230619,135900,3036669740,2110,2105,2110,2105,1375
|
|
20230619,135800,3033769245,2105,2105,2105,2100,1774
|
|
20230619,135700,3030038725,2105,2100,2105,2100,2359
|
|
20230619,135600,3025084700,2105,2110,2110,2105,2023
|
|
20230619,135500,3020816285,2105,2105,2105,2105,2305
|
|
20230619,135400,3015964260,2105,2115,2115,2105,15303
|
|
20230619,135300,2983726840,2110,2110,2110,2110,280
|
|
20230619,135200,2983136040,2110,2115,2115,2110,2927
|
|
20230619,135100,2976959915,2115,2115,2115,2115,11
|
|
20230619,135000,2976936650,2115,2115,2115,2115,788
|
|
20230619,134900,2975270030,2110,2110,2110,2110,0
|
|
20230619,134800,2975270030,2110,2110,2110,2110,5011
|
|
20230619,134700,2964696820,2115,2115,2115,2110,301
|
|
20230619,134600,2964060210,2115,2115,2115,2115,2286
|
|
20230619,134500,2959225320,2120,2120,2120,2115,827
|
|
20230619,134400,2957472595,2120,2120,2120,2120,676
|
|
20230619,134300,2956039475,2120,2120,2120,2120,71
|
|
20230619,134200,2955888955,2115,2120,2120,2115,1106
|
|
20230619,134100,2953549755,2120,2120,2120,2120,7973
|
|
20230619,134000,2936646995,2120,2120,2120,2120,1350
|
|
20230619,133900,2933784995,2125,2125,2125,2125,0
|
|
20230619,133800,2933784995,2125,2125,2125,2125,190
|
|
20230619,133700,2933381245,2120,2125,2125,2120,1857
|
|
20230619,133600,2929440615,2125,2120,2125,2120,3268
|
|
20230619,133500,2922497275,2120,2120,2120,2120,1846
|
|
20230619,133400,2918583755,2110,2110,2115,2110,4492
|
|
20230619,133300,2909104490,2115,2110,2115,2110,10952
|
|
20230619,133200,2885995015,2105,2105,2105,2105,10062
|
|
20230619,133100,2864814505,2105,2110,2110,2105,9249
|
|
20230619,133000,2845325870,2110,2115,2115,2110,5000
|
|
20230619,132900,2834770080,2110,2125,2125,2110,20046
|
|
20230619,132800,2792326545,2125,2130,2130,2125,657
|
|
20230619,132700,2790930140,2130,2130,2135,2130,4073
|
|
20230619,132600,2782254385,2135,2130,2135,2130,5567
|
|
20230619,132500,2770391340,2130,2130,2130,2130,3632
|
|
20230619,132400,2762655180,2135,2135,2135,2135,99
|
|
20230619,132300,2762443815,2135,2130,2135,2130,1831
|
|
20230619,132200,2758534635,2130,2130,2130,2130,531
|
|
20230619,132100,2757403605,2125,2125,2130,2125,1182
|
|
20230619,132000,2754891830,2125,2125,2125,2125,1403
|
|
20230619,131900,2751910455,2125,2120,2125,2120,3091
|
|
20230619,131800,2745357080,2120,2120,2125,2120,485
|
|
20230619,131700,2744328705,2120,2120,2120,2120,2661
|
|
20230619,131600,2738687385,2125,2125,2125,2125,434
|
|
20230619,131500,2737765135,2120,2125,2125,2120,2328
|
|
20230619,131400,2732826250,2120,2130,2130,2120,2637
|
|
20230619,131300,2727227720,2130,2135,2135,2130,77
|
|
20230619,131200,2727063415,2135,2135,2135,2135,3125
|
|
20230619,131100,2720391540,2135,2145,2150,2135,961
|
|
20230619,131000,2718328450,2145,2135,2155,2135,20985
|
|
20230619,130900,2673252480,2140,2130,2140,2130,14457
|
|
20230619,130800,2642391725,2130,2130,2130,2130,4030
|
|
20230619,130700,2633807825,2125,2125,2125,2125,432
|
|
20230619,130600,2632889825,2125,2130,2130,2125,2533
|
|
20230619,130500,2627496550,2130,2130,2130,2130,271
|
|
20230619,130400,2626919320,2130,2125,2130,2125,612
|
|
20230619,130300,2625615920,2120,2125,2130,2120,3975
|
|
20230619,130200,2617171535,2125,2125,2125,2125,500
|
|
20230619,130100,2616109035,2125,2125,2125,2125,453
|
|
20230619,130000,2615146410,2125,2120,2125,2120,501
|
|
20230619,125900,2614082285,2120,2120,2120,2115,6558
|
|
20230619,125800,2600179395,2120,2120,2120,2115,508
|
|
20230619,125700,2599104935,2120,2120,2120,2120,300
|
|
20230619,125600,2598468935,2120,2120,2120,2120,7005
|
|
20230619,125500,2583618335,2115,2115,2120,2115,1420
|
|
20230619,125400,2580614990,2115,2115,2115,2115,0
|
|
20230619,125300,2580614990,2115,2115,2115,2115,3199
|
|
20230619,125200,2573849105,2115,2115,2115,2115,1209
|
|
20230619,125100,2571292070,2115,2115,2115,2115,337
|
|
20230619,125000,2570579315,2115,2115,2115,2115,322
|
|
20230619,124900,2569898285,2115,2115,2115,2115,295
|
|
20230619,124800,2569274360,2115,2115,2115,2115,3992
|
|
20230619,124700,2560831280,2115,2125,2125,2115,6343
|
|
20230619,124600,2547393905,2125,2125,2125,2125,3976
|
|
20230619,124500,2538944905,2125,2125,2125,2125,1100
|
|
20230619,124400,2536607405,2125,2125,2125,2120,4492
|
|
20230619,124300,2527062125,2125,2125,2125,2125,2282
|
|
20230619,124200,2522212875,2125,2120,2125,2120,1066
|
|
20230619,124100,2519950125,2125,2125,2125,2125,120
|
|
20230619,124000,2519695125,2120,2120,2120,2115,787
|
|
20230619,123900,2518029010,2120,2120,2120,2120,1721
|
|
20230619,123800,2514380490,2120,2120,2120,2115,1177
|
|
20230619,123700,2511885750,2120,2120,2120,2120,580
|
|
20230619,123600,2510656150,2125,2125,2125,2125,316
|
|
20230619,123500,2509984650,2125,2125,2125,2115,897
|
|
20230619,123400,2508084935,2120,2115,2120,2115,4936
|
|
20230619,123300,2497622745,2115,2115,2115,2115,360
|
|
20230619,123200,2496861345,2115,2115,2115,2115,767
|
|
20230619,123100,2495239140,2110,2110,2110,2110,357
|
|
20230619,123000,2494485870,2110,2110,2110,2110,874
|
|
20230619,122900,2492641730,2110,2105,2110,2105,317
|
|
20230619,122800,2491972935,2105,2105,2105,2105,0
|
|
20230619,122700,2491972935,2105,2105,2105,2105,0
|
|
20230619,122600,2491972935,2105,2105,2105,2105,137
|
|
20230619,122500,2491684550,2100,2105,2105,2100,912
|
|
20230619,122400,2489764800,2105,2105,2105,2105,1860
|
|
20230619,122300,2485849500,2105,2100,2105,2100,113
|
|
20230619,122200,2485612185,2100,2105,2105,2100,350
|
|
20230619,122100,2484876810,2105,2105,2105,2105,952
|
|
20230619,122000,2482872850,2105,2100,2105,2100,539
|
|
20230619,121900,2481738530,2100,2105,2105,2100,3212
|
|
20230619,121800,2474977500,2105,2105,2105,2105,114
|
|
20230619,121700,2474737530,2105,2105,2105,2105,1035
|
|
20230619,121600,2472558855,2105,2110,2115,2105,5183
|
|
20230619,121500,2461636105,2110,2110,2115,2110,3446
|
|
20230619,121400,2454364835,2110,2110,2110,2110,34
|
|
20230619,121300,2454293095,2110,2110,2115,2110,135
|
|
20230619,121200,2454008225,2110,2110,2115,2105,3529
|
|
20230619,121100,2446575790,2110,2110,2110,2110,13
|
|
20230619,121000,2446548360,2105,2110,2110,2105,1282
|
|
20230619,120900,2443849585,2110,2105,2110,2105,972
|
|
20230619,120800,2441801895,2110,2110,2110,2105,3344
|
|
20230619,120700,2434758530,2110,2115,2115,2110,4035
|
|
20230619,120600,2426242130,2110,2110,2110,2110,2500
|
|
20230619,120500,2420967130,2105,2110,2110,2105,561
|
|
20230619,120400,2419785725,2110,2105,2110,2105,403
|
|
20230619,120300,2418935410,2110,2105,2110,2105,1065
|
|
20230619,120200,2416693550,2105,2105,2110,2105,252
|
|
20230619,120100,2416162590,2105,2105,2105,2105,206
|
|
20230619,120000,2415728960,2105,2110,2110,2100,842
|
|
20230619,115900,2413957785,2110,2110,2110,2105,4678
|
|
20230619,115800,2404090730,2110,2110,2110,2110,3
|
|
20230619,115700,2404084400,2110,2105,2110,2105,390
|
|
20230619,115600,2403262500,2105,2105,2105,2105,104
|
|
20230619,115500,2403043580,2105,2110,2110,2105,2445
|
|
20230619,115400,2397895190,2110,2110,2110,2110,37
|
|
20230619,115300,2397817120,2110,2110,2110,2110,437
|
|
20230619,115200,2396895050,2105,2105,2105,2105,442
|
|
20230619,115100,2395964640,2105,2105,2105,2105,1722
|
|
20230619,115000,2392339830,2105,2105,2105,2105,345
|
|
20230619,114900,2391613605,2105,2105,2105,2105,323
|
|
20230619,114800,2390933690,2105,2100,2105,2100,1221
|
|
20230619,114700,2388368590,2100,2100,2105,2100,273
|
|
20230619,114600,2387794540,2100,2100,2100,2100,507
|
|
20230619,114500,2386729840,2100,2105,2105,2100,480
|
|
20230619,114400,2385719455,2105,2105,2105,2105,473
|
|
20230619,114300,2384723790,2105,2100,2105,2100,2894
|
|
20230619,114200,2378645320,2105,2100,2105,2100,105
|
|
20230619,114100,2378424565,2100,2100,2100,2100,6
|
|
20230619,114000,2378411965,2100,2100,2100,2100,23
|
|
20230619,113900,2378363665,2100,2105,2105,2100,13
|
|
20230619,113800,2378336350,2105,2100,2105,2100,102
|
|
20230619,113700,2378121650,2100,2100,2100,2100,2103
|
|
20230619,113600,2373705350,2100,2105,2105,2100,148
|
|
20230619,113500,2373394310,2105,2100,2105,2100,3499
|
|
20230619,113400,2366034770,2100,2100,2100,2100,3418
|
|
20230619,113300,2358856970,2095,2095,2095,2095,43
|
|
20230619,113200,2358766885,2100,2095,2100,2090,3632
|
|
20230619,113100,2351157530,2095,2100,2100,2095,3312
|
|
20230619,113000,2344210330,2100,2100,2100,2100,10
|
|
20230619,112900,2344189330,2105,2105,2105,2105,3000
|
|
20230619,112800,2337874330,2105,2105,2110,2105,2467
|
|
20230619,112700,2332681290,2105,2105,2105,2100,800
|
|
20230619,112600,2330997315,2105,2100,2105,2100,937
|
|
20230619,112500,2329029610,2100,2100,2100,2095,5579
|
|
20230619,112400,2317314215,2100,2095,2100,2095,7
|
|
20230619,112300,2317299530,2095,2095,2095,2095,899
|
|
20230619,112200,2315416125,2095,2095,2095,2095,1202
|
|
20230619,112100,2312897935,2095,2095,2095,2095,2
|
|
20230619,112000,2312893745,2095,2095,2095,2095,742
|
|
20230619,111900,2311339255,2095,2095,2095,2095,1011
|
|
20230619,111800,2309221210,2095,2090,2095,2090,308
|
|
20230619,111700,2308575955,2090,2095,2095,2090,1218
|
|
20230619,111600,2306027325,2095,2090,2095,2090,5475
|
|
20230619,111500,2294580040,2090,2095,2095,2090,443
|
|
20230619,111400,2293651960,2090,2095,2100,2090,963
|
|
20230619,111300,2291633310,2095,2095,2095,2090,5240
|
|
20230619,111200,2280655525,2100,2100,2100,2100,670
|
|
20230619,111100,2279248525,2095,2100,2100,2095,3510
|
|
20230619,111000,2271886495,2100,2105,2105,2100,2588
|
|
20230619,110900,2266445420,2105,2100,2105,2100,684
|
|
20230619,110800,2265006755,2095,2100,2100,2095,1010
|
|
20230619,110700,2262885800,2095,2100,2100,2095,2906
|
|
20230619,110600,2256795230,2095,2100,2105,2095,558
|
|
20230619,110500,2255623785,2100,2100,2105,2100,1209
|
|
20230619,110400,2253084840,2100,2100,2105,2100,220
|
|
20230619,110300,2252622835,2100,2105,2105,2100,2654
|
|
20230619,110200,2247049385,2105,2100,2105,2100,603
|
|
20230619,110100,2245783060,2100,2105,2105,2100,9117
|
|
20230619,110000,2226626635,2105,2105,2105,2105,5471
|
|
20230619,105900,2215110180,2105,2105,2105,2105,1377
|
|
20230619,105800,2212211595,2105,2110,2110,2105,298
|
|
20230619,105700,2211583450,2110,2110,2110,2110,4
|
|
20230619,105600,2211575010,2110,2115,2115,2105,914
|
|
20230619,105500,2209646480,2110,2105,2110,2105,5419
|
|
20230619,105400,2198230485,2105,2105,2105,2105,10
|
|
20230619,105300,2198209435,2105,2115,2115,2105,297
|
|
20230619,105200,2197584240,2105,2105,2105,2105,1000
|
|
20230619,105100,2195479240,2105,2105,2105,2105,1038
|
|
20230619,105000,2193294250,2105,2115,2115,2105,3001
|
|
20230619,104900,2186965135,2120,2120,2120,2100,1100
|
|
20230619,104800,2184642485,2100,2105,2120,2100,7321
|
|
20230619,104700,2169231640,2105,2115,2125,2105,4745
|
|
20230619,104600,2159151605,2115,2125,2125,2115,1295
|
|
20230619,104500,2156406360,2120,2115,2125,2115,1498
|
|
20230619,104400,2153237495,2110,2110,2110,2110,740
|
|
20230619,104300,2151676095,2110,2110,2110,2110,1080
|
|
20230619,104200,2149397295,2110,2110,2115,2110,1329
|
|
20230619,104100,2146593055,2110,2110,2110,2110,451
|
|
20230619,104000,2145641445,2110,2105,2115,2105,1200
|
|
20230619,103900,2143112625,2110,2110,2110,2110,10
|
|
20230619,103800,2143091525,2105,2100,2105,2100,3749
|
|
20230619,103700,2135200395,2100,2110,2110,2100,9950
|
|
20230619,103600,2114265165,2110,2110,2110,2110,1351
|
|
20230619,103500,2111414555,2110,2110,2115,2110,2955
|
|
20230619,103400,2105178520,2110,2115,2115,2110,11282
|
|
20230619,103300,2081354595,2120,2125,2125,2120,4529
|
|
20230619,103200,2071753110,2120,2120,2125,2120,5691
|
|
20230619,103100,2059683190,2120,2130,2130,2120,3454
|
|
20230619,103000,2052340945,2135,2125,2135,2125,13
|
|
20230619,102900,2052313210,2135,2130,2140,2125,3341
|
|
20230619,102800,2045198185,2130,2130,2130,2125,6606
|
|
20230619,102700,2031132465,2130,2125,2130,2125,3991
|
|
20230619,102600,2022636735,2125,2125,2130,2125,1100
|
|
20230619,102500,2020294745,2125,2125,2130,2120,9368
|
|
20230619,102400,2000404070,2125,2120,2125,2120,2260
|
|
20230619,102300,1995609400,2120,2110,2120,2110,4603
|
|
20230619,102200,1985851165,2110,2115,2115,2110,8010
|
|
20230619,102100,1968910035,2115,2115,2115,2115,124
|
|
20230619,102000,1968647775,2110,2110,2115,2110,3627
|
|
20230619,101900,1960989305,2110,2110,2115,2110,4470
|
|
20230619,101800,1951554600,2110,2110,2110,2110,569
|
|
20230619,101700,1950354010,2115,2110,2115,2110,1464
|
|
20230619,101600,1947263340,2110,2110,2110,2110,489
|
|
20230619,101500,1946231550,2110,2110,2110,2110,1750
|
|
20230619,101400,1942539050,2115,2115,2115,2115,56
|
|
20230619,101300,1942420610,2115,2105,2115,2105,13513
|
|
20230619,101200,1913908270,2105,2105,2105,2105,26
|
|
20230619,101100,1913853540,2110,2115,2115,2110,1070
|
|
20230619,101000,1911595790,2115,2120,2120,2110,1043
|
|
20230619,100900,1909385885,2120,2110,2120,2110,16009
|
|
20230619,100800,1875554030,2105,2115,2120,2105,6713
|
|
20230619,100700,1861376490,2115,2115,2115,2110,10221
|
|
20230619,100600,1839809625,2115,2120,2120,2115,5000
|
|
20230619,100500,1829233780,2125,2120,2125,2115,5279
|
|
20230619,100400,1818041870,2120,2115,2120,2110,22991
|
|
20230619,100300,1769422545,2115,2110,2115,2100,2132
|
|
20230619,100200,1764924530,2110,2110,2110,2100,149
|
|
20230619,100100,1764611200,2110,2100,2110,2100,3728
|
|
20230619,100000,1756781260,2100,2095,2100,2095,619
|
|
20230619,095900,1755484445,2095,2095,2100,2095,5710
|
|
20230619,095800,1743507845,2095,2095,2095,2095,627
|
|
20230619,095700,1742194280,2105,2095,2105,2095,2011
|
|
20230619,095600,1737973720,2100,2100,2100,2095,4756
|
|
20230619,095500,1728007680,2100,2095,2100,2095,1901
|
|
20230619,095400,1724016580,2095,2090,2100,2090,2289
|
|
20230619,095300,1719225590,2090,2080,2090,2080,142
|
|
20230619,095200,1718929855,2080,2085,2085,2080,3715
|
|
20230619,095100,1711187060,2085,2085,2085,2085,2610
|
|
20230619,095000,1705745210,2085,2090,2090,2085,2818
|
|
20230619,094900,1699867175,2085,2095,2095,2085,6508
|
|
20230619,094800,1686285450,2095,2095,2095,2085,405
|
|
20230619,094700,1685437265,2095,2100,2100,2085,3751
|
|
20230619,094600,1677591495,2090,2100,2100,2090,4125
|
|
20230619,094500,1668929995,2100,2100,2100,2095,3453
|
|
20230619,094400,1661679195,2100,2095,2100,2085,1331
|
|
20230619,094300,1658897325,2095,2080,2095,2080,763
|
|
20230619,094200,1657304300,2080,2090,2090,2080,5394
|
|
20230619,094100,1646068440,2095,2090,2095,2085,3701
|
|
20230619,094000,1638320095,2095,2090,2095,2080,14222
|
|
20230619,093900,1608716470,2085,2080,2085,2080,11870
|
|
20230619,093800,1584005045,2080,2080,2085,2080,8418
|
|
20230619,093700,1566493605,2080,2080,2085,2080,12349
|
|
20230619,093600,1540770685,2080,2085,2085,2080,3036
|
|
20230619,093500,1534455800,2080,2090,2090,2080,1958
|
|
20230619,093400,1530380620,2080,2095,2095,2080,1498
|
|
20230619,093300,1527263065,2100,2080,2100,2070,23660
|
|
20230619,093200,1477994205,2075,2080,2085,2075,20770
|
|
20230619,093100,1434827800,2080,2085,2090,2075,6230
|
|
20230619,093000,1421863645,2085,2085,2085,2080,20394
|
|
20230619,092900,1379429085,2090,2090,2090,2085,14010
|
|
20230619,092800,1350192570,2090,2105,2110,2090,12308
|
|
20230619,092700,1324382555,2100,2100,2105,2100,1927
|
|
20230619,092600,1320334755,2100,2095,2100,2095,6833
|
|
20230619,092500,1306018620,2095,2105,2105,2090,19390
|
|
20230619,092400,1265350330,2110,2110,2120,2110,8077
|
|
20230619,092300,1248294730,2110,2105,2120,2105,3002
|
|
20230619,092200,1241967380,2100,2100,2105,2095,8970
|
|
20230619,092100,1223126080,2095,2100,2100,2095,2607
|
|
20230619,092000,1217662535,2095,2095,2100,2095,6099
|
|
20230619,091900,1204869740,2095,2095,2100,2095,8717
|
|
20230619,091800,1186607050,2095,2095,2095,2085,13498
|
|
20230619,091700,1158352075,2095,2080,2095,2080,29209
|
|
20230619,091600,1097522050,2080,2100,2105,2080,57124
|
|
20230619,091500,978088460,2100,2115,2115,2100,32152
|
|
20230619,091400,910410750,2115,2120,2120,2115,2994
|
|
20230619,091300,904069540,2120,2135,2135,2120,17875
|
|
20230619,091200,866060640,2135,2130,2135,2130,2311
|
|
20230619,091100,861132365,2130,2145,2145,2130,19005
|
|
20230619,091000,820395075,2130,2125,2150,2125,18014
|
|
20230619,090900,781881970,2130,2140,2145,2130,22542
|
|
20230619,090800,733695470,2140,2125,2140,2125,9447
|
|
20230619,090700,713538105,2125,2115,2130,2115,4256
|
|
20230619,090600,704490835,2125,2115,2125,2110,23366
|
|
20230619,090500,655032330,2110,2125,2135,2100,57325
|
|
20230619,090400,533737935,2130,2110,2135,2110,27873
|
|
20230619,090300,474480580,2110,2070,2110,2070,63451
|
|
20230619,090200,342367280,2065,2095,2095,2055,56834
|
|
20230619,090100,224666185,2095,2115,2115,2075,40456
|
|
20230619,090000,139872645,2115,2165,2165,2115,64908
|