580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183700,10206906090,2290,2290,2290,2290,56020
|
|
20230620,183600,10206906090,2290,2290,2290,2290,0
|
|
20230620,183500,10206906090,2290,2290,2290,2290,0
|
|
20230620,183400,10206906090,2290,2290,2290,2290,0
|
|
20230620,183300,10206906090,2290,2290,2290,2290,0
|
|
20230620,183200,10206906090,2290,2290,2290,2290,0
|
|
20230620,183100,10206906090,2290,2290,2290,2290,0
|
|
20230620,183000,10206906090,2290,2290,2290,2290,0
|
|
20230620,182900,10206906090,2290,2290,2290,2290,0
|
|
20230620,182800,10206906090,2290,2290,2290,2290,0
|
|
20230620,182700,10206906090,2290,2290,2290,2290,0
|
|
20230620,182600,10206906090,2290,2290,2290,2290,0
|
|
20230620,182500,10206906090,2290,2290,2290,2290,0
|
|
20230620,182400,10206906090,2290,2290,2290,2290,0
|
|
20230620,182300,10206906090,2290,2290,2290,2290,0
|
|
20230620,182200,10206906090,2290,2290,2290,2290,0
|
|
20230620,182100,10206906090,2290,2290,2290,2290,0
|
|
20230620,182000,10206906090,2290,2290,2290,2290,0
|
|
20230620,181900,10206906090,2290,2290,2290,2290,0
|
|
20230620,181800,10206906090,2290,2290,2290,2290,0
|
|
20230620,181700,10206906090,2290,2290,2290,2290,0
|
|
20230620,181600,10206906090,2290,2290,2290,2290,0
|
|
20230620,181500,10206906090,2290,2290,2290,2290,0
|
|
20230620,181400,10206906090,2290,2290,2290,2290,0
|
|
20230620,181300,10206906090,2290,2290,2290,2290,0
|
|
20230620,181200,10206906090,2290,2290,2290,2290,0
|
|
20230620,181100,10206906090,2290,2290,2290,2290,0
|
|
20230620,181000,10206906090,2290,2290,2290,2290,0
|
|
20230620,180900,10206906090,2290,2290,2290,2290,0
|
|
20230620,180800,10206906090,2290,2290,2290,2290,0
|
|
20230620,180700,10206906090,2290,2290,2290,2290,56020
|
|
20230620,180600,10206906090,2290,2290,2290,2290,0
|
|
20230620,180500,10206906090,2290,2290,2290,2290,0
|
|
20230620,180400,10206906090,2290,2290,2290,2290,0
|
|
20230620,180300,10206906090,2290,2290,2290,2290,0
|
|
20230620,180200,10206906090,2290,2290,2290,2290,0
|
|
20230620,180100,10206906090,2290,2290,2290,2290,0
|
|
20230620,180000,10206906090,2290,2290,2290,2290,0
|
|
20230620,175900,10206906090,2290,2290,2290,2290,0
|
|
20230620,175800,10206906090,2290,2290,2290,2290,0
|
|
20230620,175700,10206906090,2290,2290,2290,2290,0
|
|
20230620,175600,10206906090,2290,2290,2290,2290,0
|
|
20230620,175500,10206906090,2290,2290,2290,2290,0
|
|
20230620,175400,10206906090,2290,2290,2290,2290,0
|
|
20230620,175300,10206906090,2290,2290,2290,2290,0
|
|
20230620,175200,10206906090,2290,2290,2290,2290,0
|
|
20230620,175100,10206906090,2290,2290,2290,2290,0
|
|
20230620,175000,10206906090,2290,2290,2290,2290,0
|
|
20230620,174900,10206906090,2290,2290,2290,2290,0
|
|
20230620,174800,10206906090,2290,2290,2290,2290,0
|
|
20230620,174700,10206906090,2290,2290,2290,2290,0
|
|
20230620,174600,10206906090,2290,2290,2290,2290,0
|
|
20230620,174500,10206906090,2290,2290,2290,2290,0
|
|
20230620,174400,10206906090,2290,2290,2290,2290,0
|
|
20230620,174300,10206906090,2290,2290,2290,2290,0
|
|
20230620,174200,10206906090,2290,2290,2290,2290,0
|
|
20230620,174100,10206906090,2290,2290,2290,2290,0
|
|
20230620,174000,10206906090,2290,2290,2290,2290,0
|
|
20230620,173900,10206906090,2290,2290,2290,2290,0
|
|
20230620,173800,10206906090,2290,2290,2290,2290,0
|
|
20230620,173700,10206906090,2290,2290,2290,2290,56020
|
|
20230620,173600,10206906090,2290,2290,2290,2290,0
|
|
20230620,173500,10206906090,2290,2290,2290,2290,0
|
|
20230620,173400,10206906090,2290,2290,2290,2290,0
|
|
20230620,173300,10206906090,2290,2290,2290,2290,0
|
|
20230620,173200,10206906090,2290,2290,2290,2290,0
|
|
20230620,173100,10206906090,2290,2290,2290,2290,0
|
|
20230620,173000,10206906090,2290,2290,2290,2290,0
|
|
20230620,172900,10206906090,2290,2290,2290,2290,0
|
|
20230620,172800,10206906090,2290,2290,2290,2290,0
|
|
20230620,172700,10206906090,2290,2290,2290,2290,0
|
|
20230620,172600,10206906090,2290,2290,2290,2290,0
|
|
20230620,172500,10206906090,2290,2290,2290,2290,0
|
|
20230620,172400,10206906090,2290,2290,2290,2290,0
|
|
20230620,172300,10206906090,2290,2290,2290,2290,0
|
|
20230620,172200,10206906090,2290,2290,2290,2290,0
|
|
20230620,172100,10206906090,2290,2290,2290,2290,0
|
|
20230620,172000,10206906090,2290,2290,2290,2290,0
|
|
20230620,171900,10206906090,2290,2290,2290,2290,0
|
|
20230620,171800,10206906090,2290,2290,2290,2290,0
|
|
20230620,171700,10206906090,2290,2290,2290,2290,0
|
|
20230620,171600,10206906090,2290,2290,2290,2290,0
|
|
20230620,171500,10206906090,2290,2290,2290,2290,0
|
|
20230620,171400,10206906090,2290,2290,2290,2290,0
|
|
20230620,171300,10206906090,2290,2290,2290,2290,0
|
|
20230620,171200,10206906090,2290,2290,2290,2290,0
|
|
20230620,171100,10206906090,2290,2290,2290,2290,0
|
|
20230620,171000,10206906090,2290,2290,2290,2290,0
|
|
20230620,170900,10206906090,2290,2290,2290,2290,0
|
|
20230620,170800,10206906090,2290,2290,2290,2290,0
|
|
20230620,170700,10206906090,2290,2290,2290,2290,56020
|
|
20230620,170600,10206906090,2290,2290,2290,2290,0
|
|
20230620,170500,10206906090,2290,2290,2290,2290,0
|
|
20230620,170400,10206906090,2290,2290,2290,2290,0
|
|
20230620,170300,10206906090,2290,2290,2290,2290,0
|
|
20230620,170200,10206906090,2290,2290,2290,2290,0
|
|
20230620,170100,10206906090,2290,2290,2290,2290,0
|
|
20230620,170000,10206906090,2290,2290,2290,2290,0
|
|
20230620,165900,10206906090,2290,2290,2290,2290,0
|
|
20230620,165800,10206906090,2290,2290,2290,2290,0
|
|
20230620,165700,10206906090,2290,2290,2290,2290,0
|
|
20230620,165600,10206906090,2290,2290,2290,2290,0
|
|
20230620,165500,10206906090,2290,2290,2290,2290,0
|
|
20230620,165400,10206906090,2290,2290,2290,2290,0
|
|
20230620,165300,10206906090,2290,2290,2290,2290,0
|
|
20230620,165200,10206906090,2290,2290,2290,2290,0
|
|
20230620,165100,10206906090,2290,2290,2290,2290,0
|
|
20230620,165000,10206906090,2290,2290,2290,2290,0
|
|
20230620,164900,10206906090,2290,2290,2290,2290,0
|
|
20230620,164800,10206906090,2290,2290,2290,2290,0
|
|
20230620,164700,10206906090,2290,2290,2290,2290,0
|
|
20230620,164600,10206906090,2290,2290,2290,2290,0
|
|
20230620,164500,10206906090,2290,2290,2290,2290,0
|
|
20230620,164400,10206906090,2290,2290,2290,2290,0
|
|
20230620,164300,10206906090,2290,2290,2290,2290,0
|
|
20230620,164200,10206906090,2290,2290,2290,2290,0
|
|
20230620,164100,10206906090,2290,2290,2290,2290,0
|
|
20230620,164000,10206906090,2290,2290,2290,2290,0
|
|
20230620,163900,10206906090,2290,2290,2290,2290,0
|
|
20230620,163800,10206906090,2290,2290,2290,2290,0
|
|
20230620,163700,10206906090,2290,2290,2290,2290,56020
|
|
20230620,163600,10206906090,2290,2290,2290,2290,0
|
|
20230620,163500,10206906090,2290,2290,2290,2290,0
|
|
20230620,163400,10206906090,2290,2290,2290,2290,0
|
|
20230620,163300,10206906090,2290,2290,2290,2290,0
|
|
20230620,163200,10206906090,2290,2290,2290,2290,0
|
|
20230620,163100,10206906090,2290,2290,2290,2290,0
|
|
20230620,163000,10206906090,2290,2290,2290,2290,0
|
|
20230620,162900,10206906090,2290,2290,2290,2290,0
|
|
20230620,162800,10206906090,2290,2290,2290,2290,0
|
|
20230620,162700,10206906090,2290,2290,2290,2290,0
|
|
20230620,162600,10206906090,2290,2290,2290,2290,0
|
|
20230620,162500,10206906090,2290,2290,2290,2290,0
|
|
20230620,162400,10206906090,2290,2290,2290,2290,0
|
|
20230620,162300,10206906090,2290,2290,2290,2290,0
|
|
20230620,162200,10206906090,2290,2290,2290,2290,0
|
|
20230620,162100,10206906090,2290,2290,2290,2290,0
|
|
20230620,162000,10206906090,2290,2290,2290,2290,0
|
|
20230620,161900,10206906090,2290,2290,2290,2290,0
|
|
20230620,161800,10206906090,2290,2290,2290,2290,0
|
|
20230620,161700,10206906090,2290,2290,2290,2290,0
|
|
20230620,161600,10206906090,2290,2290,2290,2290,0
|
|
20230620,161500,10206906090,2290,2290,2290,2290,0
|
|
20230620,161400,10206906090,2290,2290,2290,2290,0
|
|
20230620,161300,10206906090,2290,2290,2290,2290,0
|
|
20230620,161200,10206906090,2290,2290,2290,2290,0
|
|
20230620,161100,10206906090,2290,2290,2290,2290,0
|
|
20230620,161000,10206906090,2290,2290,2290,2290,0
|
|
20230620,160900,10206906090,2290,2290,2290,2290,0
|
|
20230620,160800,10206906090,2290,2290,2290,2290,0
|
|
20230620,160700,10206906090,2290,2290,2290,2290,56020
|
|
20230620,160600,10206906090,2290,2290,2290,2290,0
|
|
20230620,160500,10206906090,2290,2290,2290,2290,0
|
|
20230620,160400,10206906090,2290,2290,2290,2290,0
|
|
20230620,160300,10206906090,2290,2290,2290,2290,0
|
|
20230620,160200,10206906090,2290,2290,2290,2290,0
|
|
20230620,160100,10206906090,2290,2290,2290,2290,0
|
|
20230620,160000,10206906090,2290,2290,2290,2290,0
|
|
20230620,155900,10206906090,2290,2290,2290,2290,0
|
|
20230620,155800,10206906090,2290,2290,2290,2290,0
|
|
20230620,155700,10206906090,2290,2290,2290,2290,0
|
|
20230620,155600,10206906090,2290,2290,2290,2290,0
|
|
20230620,155500,10206906090,2290,2290,2290,2290,0
|
|
20230620,155400,10206906090,2290,2290,2290,2290,0
|
|
20230620,155300,10206906090,2290,2290,2290,2290,0
|
|
20230620,155200,10206906090,2290,2290,2290,2290,0
|
|
20230620,155100,10206906090,2290,2290,2290,2290,0
|
|
20230620,155000,10206906090,2290,2290,2290,2290,0
|
|
20230620,154900,10206906090,2290,2290,2290,2290,0
|
|
20230620,154800,10206906090,2290,2290,2290,2290,0
|
|
20230620,154700,10206906090,2290,2290,2290,2290,0
|
|
20230620,154600,10206906090,2290,2290,2290,2290,0
|
|
20230620,154500,10206906090,2290,2290,2290,2290,0
|
|
20230620,154400,10206906090,2290,2290,2290,2290,0
|
|
20230620,154300,10206906090,2290,2290,2290,2290,0
|
|
20230620,154200,10206906090,2290,2290,2290,2290,0
|
|
20230620,154100,10206906090,2290,2290,2290,2290,0
|
|
20230620,154000,10206906090,2290,2290,2290,2290,0
|
|
20230620,153900,10206906090,2290,2290,2290,2290,0
|
|
20230620,153800,10206906090,2290,2290,2290,2290,0
|
|
20230620,153700,10206906090,2290,2290,2290,2290,56020
|
|
20230620,153600,10206906090,2290,2290,2290,2290,0
|
|
20230620,153500,10206906090,2290,2290,2290,2290,0
|
|
20230620,153400,10206906090,2290,2290,2290,2290,0
|
|
20230620,153300,10206906090,2290,2290,2290,2290,0
|
|
20230620,153200,10206906090,2290,2290,2290,2290,0
|
|
20230620,153100,10206906090,2290,2290,2290,2290,0
|
|
20230620,153000,10206906090,2290,2290,2290,2290,56020
|
|
20230620,152900,10078620290,2295,2295,2295,2295,0
|
|
20230620,152800,10078620290,2295,2295,2295,2295,0
|
|
20230620,152700,10078620290,2295,2295,2295,2295,0
|
|
20230620,152600,10078620290,2295,2295,2295,2295,0
|
|
20230620,152500,10078620290,2295,2295,2295,2295,0
|
|
20230620,152400,10078620290,2295,2295,2295,2295,0
|
|
20230620,152300,10078620290,2295,2295,2295,2295,0
|
|
20230620,152200,10078620290,2295,2295,2295,2295,0
|
|
20230620,152100,10078620290,2295,2295,2295,2295,0
|
|
20230620,152000,10078620290,2295,2295,2295,2295,0
|
|
20230620,151900,10078620290,2295,2300,2300,2290,10181
|
|
20230620,151800,10055232125,2300,2295,2300,2290,12849
|
|
20230620,151700,10025749980,2295,2290,2295,2290,11644
|
|
20230620,151600,9999042930,2290,2290,2295,2290,252
|
|
20230620,151500,9998465825,2290,2290,2295,2285,22990
|
|
20230620,151400,9945889735,2295,2290,2295,2290,1985
|
|
20230620,151300,9941341975,2290,2295,2295,2290,14216
|
|
20230620,151200,9908779410,2295,2300,2300,2295,12337
|
|
20230620,151100,9880453275,2300,2305,2305,2300,7113
|
|
20230620,151000,9864091345,2305,2300,2305,2295,7980
|
|
20230620,150900,9845738600,2295,2300,2305,2295,8291
|
|
20230620,150800,9826697415,2300,2300,2300,2300,5653
|
|
20230620,150700,9813695515,2295,2295,2300,2295,779
|
|
20230620,150600,9811907055,2300,2300,2300,2295,4394
|
|
20230620,150500,9801814800,2295,2305,2305,2295,8404
|
|
20230620,150400,9782481995,2305,2295,2305,2295,2937
|
|
20230620,150300,9775712310,2305,2305,2305,2300,17050
|
|
20230620,150200,9736461100,2305,2305,2310,2305,5478
|
|
20230620,150100,9723831200,2310,2310,2315,2305,18798
|
|
20230620,150000,9680408090,2310,2315,2320,2310,6668
|
|
20230620,145900,9664973610,2315,2315,2315,2310,6682
|
|
20230620,145800,9649504830,2320,2315,2320,2315,22508
|
|
20230620,145700,9597345890,2315,2310,2320,2310,28556
|
|
20230620,145600,9531192725,2310,2310,2315,2305,14128
|
|
20230620,145500,9498545970,2310,2310,2315,2305,10559
|
|
20230620,145400,9474155650,2315,2315,2315,2310,10068
|
|
20230620,145300,9450898530,2315,2315,2315,2310,13799
|
|
20230620,145200,9418993290,2315,2320,2320,2310,12303
|
|
20230620,145100,9390509500,2320,2315,2320,2310,22203
|
|
20230620,145000,9339092395,2315,2315,2315,2310,16922
|
|
20230620,144900,9299933620,2315,2315,2315,2310,14108
|
|
20230620,144800,9267302415,2315,2310,2315,2310,56528
|
|
20230620,144700,9136684055,2310,2300,2310,2300,15703
|
|
20230620,144600,9100488680,2300,2300,2305,2295,4049
|
|
20230620,144500,9091181020,2305,2295,2305,2295,45920
|
|
20230620,144400,8985583270,2290,2290,2295,2290,8487
|
|
20230620,144300,8966147980,2290,2285,2295,2280,11970
|
|
20230620,144200,8938790545,2285,2285,2290,2285,2959
|
|
20230620,144100,8932027720,2290,2290,2290,2290,4499
|
|
20230620,144000,8921725010,2290,2295,2295,2290,11279
|
|
20230620,143900,8895880630,2290,2290,2295,2290,6784
|
|
20230620,143800,8880316765,2295,2295,2295,2290,4191
|
|
20230620,143700,8870700980,2300,2295,2300,2290,3859
|
|
20230620,143600,8861847055,2295,2295,2295,2295,4320
|
|
20230620,143500,8851932655,2295,2300,2300,2295,3274
|
|
20230620,143400,8844417585,2295,2290,2300,2290,4361
|
|
20230620,143300,8834409025,2295,2290,2295,2290,4041
|
|
20230620,143200,8825136985,2295,2300,2305,2290,22702
|
|
20230620,143100,8772980535,2305,2305,2305,2300,16402
|
|
20230620,143000,8735205355,2305,2305,2305,2300,7723
|
|
20230620,142900,8717407225,2305,2300,2305,2300,13256
|
|
20230620,142800,8686854805,2305,2300,2305,2300,10649
|
|
20230620,142700,8662335850,2305,2295,2305,2295,15192
|
|
20230620,142600,8627354515,2305,2305,2310,2300,31370
|
|
20230620,142500,8555072310,2305,2305,2305,2300,32187
|
|
20230620,142400,8480882400,2310,2300,2310,2295,77521
|
|
20230620,142300,8302362445,2300,2290,2300,2290,34994
|
|
20230620,142200,8222065175,2290,2280,2295,2280,13220
|
|
20230620,142100,8191754605,2280,2290,2290,2280,11107
|
|
20230620,142000,8166372110,2290,2290,2295,2290,2145
|
|
20230620,141900,8161459600,2295,2290,2295,2285,3182
|
|
20230620,141800,8154172655,2290,2295,2295,2290,10279
|
|
20230620,141700,8130609315,2290,2285,2295,2285,10899
|
|
20230620,141600,8105649580,2290,2285,2295,2280,33357
|
|
20230620,141500,8029353820,2285,2275,2285,2275,33244
|
|
20230620,141400,7953644505,2270,2270,2270,2270,11443
|
|
20230620,141300,7927668895,2270,2270,2270,2265,826
|
|
20230620,141200,7925795180,2270,2270,2270,2270,0
|
|
20230620,141100,7925795180,2270,2265,2270,2265,1124
|
|
20230620,141000,7923248820,2265,2265,2270,2265,6246
|
|
20230620,140900,7909101480,2265,2270,2270,2265,1429
|
|
20230620,140800,7905864500,2270,2275,2275,2265,7594
|
|
20230620,140700,7888638775,2270,2275,2280,2270,2241
|
|
20230620,140600,7883541350,2280,2280,2280,2280,1919
|
|
20230620,140500,7879166030,2280,2270,2280,2270,27894
|
|
20230620,140400,7815670100,2270,2270,2275,2270,8410
|
|
20230620,140300,7796578995,2270,2270,2270,2270,127
|
|
20230620,140200,7796290705,2270,2275,2275,2270,4343
|
|
20230620,140100,7786424390,2275,2270,2275,2270,15935
|
|
20230620,140000,7750251835,2270,2265,2270,2265,5824
|
|
20230620,135900,7737060415,2260,2265,2265,2260,236
|
|
20230620,135800,7736525895,2265,2270,2270,2265,3887
|
|
20230620,135700,7727720340,2270,2270,2270,2260,1032
|
|
20230620,135600,7725380435,2265,2270,2270,2265,6443
|
|
20230620,135500,7710784250,2265,2275,2275,2265,3154
|
|
20230620,135400,7703632385,2275,2270,2280,2270,11317
|
|
20230620,135300,7677881650,2275,2265,2275,2265,13374
|
|
20230620,135200,7647549900,2265,2260,2265,2255,3644
|
|
20230620,135100,7639309395,2265,2265,2265,2260,1907
|
|
20230620,135000,7634993020,2260,2260,2265,2260,17454
|
|
20230620,134900,7595521930,2260,2255,2260,2250,5003
|
|
20230620,134800,7584237660,2255,2255,2255,2255,9258
|
|
20230620,134700,7563360870,2255,2255,2260,2250,10667
|
|
20230620,134600,7539306925,2255,2240,2255,2240,7126
|
|
20230620,134500,7523283575,2250,2240,2250,2240,4466
|
|
20230620,134400,7513272205,2240,2235,2240,2225,2710
|
|
20230620,134300,7507212375,2225,2235,2240,2225,13004
|
|
20230620,134200,7478198590,2235,2235,2235,2225,2311
|
|
20230620,134100,7473046715,2235,2235,2240,2230,1615
|
|
20230620,134000,7469439255,2235,2235,2240,2230,3635
|
|
20230620,133900,7461327140,2240,2235,2240,2235,391
|
|
20230620,133800,7460452870,2230,2240,2245,2230,112
|
|
20230620,133700,7460202625,2240,2245,2245,2230,1120
|
|
20230620,133600,7457702920,2245,2255,2255,2220,102852
|
|
20230620,133500,7227556750,2255,2250,2255,2250,3426
|
|
20230620,133400,7219840350,2255,2250,2255,2250,3314
|
|
20230620,133300,7212383830,2250,2255,2255,2250,4339
|
|
20230620,133200,7202615035,2260,2250,2260,2250,120
|
|
20230620,133100,7202345025,2250,2250,2260,2250,972
|
|
20230620,133000,7200158015,2260,2255,2260,2255,662
|
|
20230620,132900,7198664895,2255,2250,2255,2250,1320
|
|
20230620,132800,7195693545,2255,2255,2255,2255,155
|
|
20230620,132700,7195344020,2260,2260,2260,2255,4233
|
|
20230620,132600,7185783005,2265,2245,2265,2245,11494
|
|
20230620,132500,7159843035,2245,2255,2255,2245,1317
|
|
20230620,132400,7156883565,2255,2255,2255,2250,1054
|
|
20230620,132300,7154509645,2250,2250,2250,2250,734
|
|
20230620,132200,7152858145,2250,2245,2250,2245,6748
|
|
20230620,132100,7137677085,2245,2250,2250,2245,752
|
|
20230620,132000,7135988345,2250,2250,2250,2245,2861
|
|
20230620,131900,7129553095,2250,2250,2250,2250,10
|
|
20230620,131800,7129530595,2250,2250,2250,2245,10906
|
|
20230620,131700,7105045800,2250,2250,2255,2250,5157
|
|
20230620,131600,7093442525,2255,2255,2255,2255,226
|
|
20230620,131500,7092932895,2255,2255,2255,2250,172
|
|
20230620,131400,7092545140,2250,2250,2250,2250,5237
|
|
20230620,131300,7080761890,2250,2250,2250,2250,10
|
|
20230620,131200,7080739390,2250,2250,2250,2240,4101
|
|
20230620,131100,7071532685,2245,2245,2245,2245,40
|
|
20230620,131000,7071442885,2245,2245,2245,2245,1119
|
|
20230620,130900,7068930730,2245,2250,2250,2245,1883
|
|
20230620,130800,7064703275,2250,2245,2250,2245,496
|
|
20230620,130700,7063589620,2250,2250,2250,2250,1283
|
|
20230620,130600,7060702870,2250,2250,2250,2250,16
|
|
20230620,130500,7060666870,2245,2245,2245,2240,1664
|
|
20230620,130400,7056932785,2240,2245,2245,2240,2
|
|
20230620,130300,7056928300,2240,2245,2245,2240,1646
|
|
20230620,130200,7053240510,2245,2240,2245,2240,41
|
|
20230620,130100,7053148595,2245,2245,2245,2240,1208
|
|
20230620,130000,7050439210,2245,2245,2245,2245,2229
|
|
20230620,125900,7045435105,2245,2240,2245,2240,23
|
|
20230620,125800,7045383480,2240,2245,2245,2240,2447
|
|
20230620,125700,7039890370,2245,2245,2245,2240,270
|
|
20230620,125600,7039284895,2245,2240,2245,2240,3387
|
|
20230620,125500,7031695090,2240,2245,2245,2240,3258
|
|
20230620,125400,7024397020,2240,2240,2245,2240,242
|
|
20230620,125300,7023854935,2240,2240,2245,2240,1200
|
|
20230620,125200,7021163480,2245,2250,2250,2245,2352
|
|
20230620,125100,7015883190,2245,2250,2250,2245,1455
|
|
20230620,125000,7012616655,2250,2250,2250,2250,600
|
|
20230620,124900,7011266655,2250,2250,2250,2250,417
|
|
20230620,124800,7010328405,2250,2250,2250,2250,553
|
|
20230620,124700,7009084155,2250,2250,2250,2250,550
|
|
20230620,124600,7007846655,2250,2250,2250,2245,616
|
|
20230620,124500,7006463365,2250,2250,2250,2250,274
|
|
20230620,124400,7005846865,2250,2245,2250,2245,725
|
|
20230620,124300,7004219230,2240,2240,2245,2240,1088
|
|
20230620,124200,7001782065,2245,2245,2250,2245,2097
|
|
20230620,124100,6997074295,2245,2245,2245,2240,1529
|
|
20230620,124000,6993648705,2245,2245,2245,2245,1
|
|
20230620,123900,6993646460,2245,2240,2245,2240,3346
|
|
20230620,123800,6986151410,2240,2235,2240,2235,2071
|
|
20230620,123700,6981521710,2240,2240,2245,2240,1644
|
|
20230620,123600,6977839145,2245,2240,2245,2240,843
|
|
20230620,123500,6975950810,2240,2240,2245,2235,1913
|
|
20230620,123400,6971666465,2240,2240,2240,2240,1829
|
|
20230620,123300,6967569505,2240,2240,2240,2235,471
|
|
20230620,123200,6966514500,2240,2240,2240,2240,522
|
|
20230620,123100,6965345220,2240,2240,2240,2240,901
|
|
20230620,123000,6963326980,2245,2245,2245,2240,104
|
|
20230620,122900,6963093515,2245,2240,2245,2235,1992
|
|
20230620,122800,6958633650,2245,2240,2245,2240,2
|
|
20230620,122700,6958629165,2240,2240,2245,2240,796
|
|
20230620,122600,6956846120,2245,2240,2245,2240,25210
|
|
20230620,122500,6900375710,2245,2245,2250,2245,3966
|
|
20230620,122400,6891472035,2245,2245,2245,2245,5269
|
|
20230620,122300,6879643130,2250,2250,2250,2250,3436
|
|
20230620,122200,6871912130,2250,2245,2250,2245,1340
|
|
20230620,122100,6868902760,2250,2250,2250,2250,601
|
|
20230620,122000,6867550510,2245,2250,2250,2245,1021
|
|
20230620,121900,6865258355,2245,2250,2250,2245,1504
|
|
20230620,121800,6861874375,2250,2245,2250,2245,501
|
|
20230620,121700,6860749625,2245,2245,2245,2240,3299
|
|
20230620,121600,6853343470,2245,2240,2245,2240,315
|
|
20230620,121500,6852637810,2240,2245,2245,2240,4591
|
|
20230620,121400,6842333555,2245,2245,2250,2245,1079
|
|
20230620,121300,6839911195,2245,2245,2250,2245,251
|
|
20230620,121200,6839347540,2245,2245,2245,2245,1974
|
|
20230620,121100,6834915910,2250,2245,2250,2245,311
|
|
20230620,121000,6834217510,2245,2245,2250,2240,2069
|
|
20230620,120900,6829572605,2245,2245,2245,2245,105
|
|
20230620,120800,6829336880,2240,2245,2250,2240,6934
|
|
20230620,120700,6813796205,2245,2245,2245,2245,1306
|
|
20230620,120600,6810864235,2245,2240,2250,2240,753
|
|
20230620,120500,6809176770,2245,2240,2245,2240,11215
|
|
20230620,120400,6784055090,2245,2250,2250,2240,2754
|
|
20230620,120300,6777885030,2240,2240,2240,2240,60
|
|
20230620,120200,6777750630,2240,2245,2245,2240,1212
|
|
20230620,120100,6775033590,2240,2245,2250,2240,730
|
|
20230620,120000,6773395685,2245,2245,2245,2245,2401
|
|
20230620,115900,6768005440,2245,2250,2250,2245,1249
|
|
20230620,115800,6765201410,2250,2240,2250,2240,1004
|
|
20230620,115700,6762948910,2240,2245,2250,2240,24558
|
|
20230620,115600,6707883480,2250,2245,2250,2245,626
|
|
20230620,115500,6706477825,2245,2245,2250,2245,4252
|
|
20230620,115400,6696930775,2245,2245,2250,2245,2875
|
|
20230620,115300,6690476390,2250,2250,2250,2250,10
|
|
20230620,115200,6690453890,2250,2245,2250,2245,5182
|
|
20230620,115100,6678820030,2250,2250,2250,2245,2701
|
|
20230620,115000,6672756235,2250,2250,2250,2245,212
|
|
20230620,114900,6672280235,2250,2250,2250,2250,106
|
|
20230620,114800,6672041735,2250,2255,2255,2250,6641
|
|
20230620,114700,6657097975,2255,2255,2255,2250,1223
|
|
20230620,114600,6654343545,2255,2255,2255,2255,3166
|
|
20230620,114500,6647204215,2255,2250,2255,2250,2395
|
|
20230620,114400,6641814865,2255,2255,2260,2250,2265
|
|
20230620,114300,6636716995,2260,2260,2260,2250,3748
|
|
20230620,114200,6628247915,2260,2265,2265,2255,4722
|
|
20230620,114100,6617582705,2260,2255,2265,2255,14742
|
|
20230620,114000,6584282690,2255,2255,2260,2240,10431
|
|
20230620,113900,6560839160,2260,2265,2270,2250,43585
|
|
20230620,113800,6462362195,2265,2240,2265,2240,78838
|
|
20230620,113700,6284402670,2245,2250,2250,2245,1902
|
|
20230620,113600,6280130905,2250,2240,2250,2240,8506
|
|
20230620,113500,6261059895,2240,2240,2245,2240,2258
|
|
20230620,113400,6256000760,2240,2245,2250,2235,10753
|
|
20230620,113300,6231868250,2245,2240,2245,2240,1739
|
|
20230620,113200,6227970655,2230,2240,2240,2230,2002
|
|
20230620,113100,6223487205,2240,2240,2240,2225,24111
|
|
20230620,113000,6169501040,2240,2220,2240,2215,46171
|
|
20230620,112900,6066442130,2220,2225,2230,2220,14681
|
|
20230620,112800,6033816575,2225,2230,2230,2225,8649
|
|
20230620,112700,6014567250,2230,2235,2240,2230,1610
|
|
20230620,112600,6010976825,2230,2230,2235,2230,5029
|
|
20230620,112500,5999755315,2230,2230,2230,2230,6429
|
|
20230620,112400,5985418645,2230,2230,2235,2230,5012
|
|
20230620,112300,5974241880,2235,2230,2235,2230,9543
|
|
20230620,112200,5952956005,2235,2240,2240,2230,13753
|
|
20230620,112100,5922268045,2235,2240,2240,2235,9510
|
|
20230620,112000,5900985545,2240,2235,2240,2230,7679
|
|
20230620,111900,5883837415,2235,2240,2240,2235,24317
|
|
20230620,111800,5829461875,2240,2240,2250,2240,876
|
|
20230620,111700,5827497620,2240,2240,2250,2240,4685
|
|
20230620,111600,5817003200,2240,2250,2250,2240,6994
|
|
20230620,111500,5801319110,2245,2245,2255,2240,19
|
|
20230620,111400,5801276460,2255,2235,2255,2235,6410
|
|
20230620,111300,5786931955,2235,2260,2260,2235,42132
|
|
20230620,111200,5692472620,2250,2250,2260,2250,23140
|
|
20230620,111100,5640395360,2255,2260,2260,2250,552
|
|
20230620,111000,5639151275,2250,2255,2260,2250,8136
|
|
20230620,110900,5620804765,2250,2255,2255,2250,1098
|
|
20230620,110800,5618332155,2255,2250,2260,2250,7227
|
|
20230620,110700,5602046150,2255,2255,2255,2255,259
|
|
20230620,110600,5601462105,2255,2250,2260,2250,4930
|
|
20230620,110500,5590361075,2250,2255,2255,2250,1416
|
|
20230620,110400,5587171190,2250,2250,2260,2250,29029
|
|
20230620,110300,5521855930,2250,2260,2260,2250,2509
|
|
20230620,110200,5516198115,2255,2255,2260,2250,14087
|
|
20230620,110100,5484433900,2255,2260,2260,2255,1293
|
|
20230620,110000,5481518165,2255,2260,2260,2255,5380
|
|
20230620,105900,5469367655,2255,2260,2265,2255,4983
|
|
20230620,105800,5458120665,2260,2265,2265,2260,6246
|
|
20230620,105700,5444004475,2260,2270,2270,2260,1181
|
|
20230620,105600,5441335340,2260,2270,2270,2260,2029
|
|
20230620,105500,5436749790,2260,2260,2270,2260,26958
|
|
20230620,105400,5375791150,2270,2270,2275,2265,11999
|
|
20230620,105300,5348564070,2270,2270,2275,2270,4240
|
|
20230620,105200,5338938275,2280,2270,2280,2270,1659
|
|
20230620,105100,5335172325,2270,2280,2280,2270,2322
|
|
20230620,105000,5329901365,2270,2280,2280,2270,8947
|
|
20230620,104900,5309590205,2280,2270,2280,2270,5080
|
|
20230620,104800,5298047275,2270,2270,2270,2270,321
|
|
20230620,104700,5297318605,2265,2280,2280,2260,57597
|
|
20230620,104600,5166828165,2280,2275,2280,2270,8906
|
|
20230620,104500,5146544265,2270,2270,2270,2270,731
|
|
20230620,104400,5144884895,2270,2275,2275,2270,1735
|
|
20230620,104300,5140938335,2270,2270,2270,2265,1748
|
|
20230620,104200,5136975375,2265,2265,2270,2265,2216
|
|
20230620,104100,5131956090,2265,2265,2265,2265,3443
|
|
20230620,104000,5124157695,2275,2275,2275,2265,2013
|
|
20230620,103900,5119593175,2270,2270,2275,2270,3621
|
|
20230620,103800,5111373400,2265,2275,2275,2265,7162
|
|
20230620,103700,5095130850,2275,2270,2275,2270,13160
|
|
20230620,103600,5065257640,2270,2275,2275,2270,1554
|
|
20230620,103500,5061724540,2275,2280,2280,2275,641
|
|
20230620,103400,5060264295,2280,2275,2280,2270,1970
|
|
20230620,103300,5055782875,2275,2275,2275,2275,4227
|
|
20230620,103200,5046166450,2275,2275,2275,2275,3947
|
|
20230620,103100,5037187025,2280,2280,2285,2275,3778
|
|
20230620,103000,5028574675,2280,2280,2280,2280,4748
|
|
20230620,102900,5017749235,2285,2280,2285,2280,2460
|
|
20230620,102800,5012140425,2285,2280,2285,2280,741
|
|
20230620,102700,5010450870,2285,2285,2285,2285,1001
|
|
20230620,102600,5008163585,2275,2275,2290,2275,4580
|
|
20230620,102500,4997732430,2275,2280,2290,2275,13179
|
|
20230620,102400,4967666275,2290,2290,2295,2280,11850
|
|
20230620,102300,4940614570,2290,2290,2295,2290,4878
|
|
20230620,102200,4929432905,2295,2290,2295,2285,18916
|
|
20230620,102100,4886121065,2285,2295,2295,2280,17245
|
|
20230620,102000,4846690095,2295,2265,2295,2265,45395
|
|
20230620,101900,4742872205,2275,2275,2275,2265,540
|
|
20230620,101800,4741644285,2265,2265,2265,2265,2547
|
|
20230620,101700,4735875330,2270,2270,2275,2265,19971
|
|
20230620,101600,4690490100,2265,2265,2270,2265,10230
|
|
20230620,101500,4667315440,2270,2265,2270,2260,20236
|
|
20230620,101400,4621531650,2265,2270,2270,2265,2311
|
|
20230620,101300,4616295505,2270,2265,2270,2265,3373
|
|
20230620,101200,4608655085,2270,2275,2275,2270,841
|
|
20230620,101100,4606743265,2270,2265,2270,2265,19420
|
|
20230620,101000,4562731915,2265,2265,2270,2265,1597
|
|
20230620,100900,4559112070,2265,2275,2275,2265,13562
|
|
20230620,100800,4528387125,2265,2270,2275,2265,11444
|
|
20230620,100700,4502384240,2275,2280,2280,2260,52528
|
|
20230620,100600,4383306590,2275,2275,2275,2270,4809
|
|
20230620,100500,4372372155,2270,2270,2275,2270,3226
|
|
20230620,100400,4365048505,2275,2275,2275,2270,3424
|
|
20230620,100300,4357260015,2275,2270,2275,2270,3327
|
|
20230620,100200,4349702990,2270,2270,2275,2270,8668
|
|
20230620,100100,4330026620,2275,2275,2275,2270,3237
|
|
20230620,100000,4322664560,2275,2275,2280,2270,3653
|
|
20230620,095900,4314354085,2275,2275,2275,2265,21208
|
|
20230620,095800,4266180760,2275,2270,2275,2270,5362
|
|
20230620,095700,4253984385,2270,2280,2280,2270,4085
|
|
20230620,095600,4244693970,2270,2270,2275,2265,18457
|
|
20230620,095500,4202791090,2270,2275,2280,2270,17763
|
|
20230620,095400,4162417120,2275,2280,2280,2275,8290
|
|
20230620,095300,4143557295,2275,2280,2285,2275,10644
|
|
20230620,095200,4119332840,2280,2285,2285,2275,22139
|
|
20230620,095100,4068863245,2280,2285,2290,2280,13142
|
|
20230620,095000,4038830140,2290,2290,2295,2285,11376
|
|
20230620,094900,4012778040,2290,2285,2295,2285,14665
|
|
20230620,094800,3979186770,2290,2290,2295,2285,18255
|
|
20230620,094700,3937379230,2290,2295,2300,2290,44820
|
|
20230620,094600,3834561065,2295,2300,2300,2280,34159
|
|
20230620,094500,3756163475,2305,2275,2305,2265,113857
|
|
20230620,094400,3495290745,2280,2280,2280,2270,17056
|
|
20230620,094300,3456564340,2270,2285,2290,2270,30846
|
|
20230620,094200,3386152410,2285,2280,2285,2275,15207
|
|
20230620,094100,3351471200,2265,2270,2280,2265,31832
|
|
20230620,094000,3279229190,2275,2270,2280,2270,7394
|
|
20230620,093900,3262421965,2275,2280,2280,2270,29936
|
|
20230620,093800,3194265050,2280,2290,2290,2280,26352
|
|
20230620,093700,3134050945,2290,2290,2295,2280,39542
|
|
20230620,093600,3043589020,2290,2275,2295,2270,73081
|
|
20230620,093500,2876856515,2275,2270,2275,2270,10603
|
|
20230620,093400,2852777330,2270,2270,2270,2260,16813
|
|
20230620,093300,2814616570,2265,2260,2270,2260,10329
|
|
20230620,093200,2791231340,2265,2265,2265,2260,5713
|
|
20230620,093100,2778296955,2265,2270,2280,2260,74787
|
|
20230620,093000,2608534925,2270,2260,2270,2260,24122
|
|
20230620,092900,2553865860,2260,2265,2265,2255,16601
|
|
20230620,092800,2516348850,2260,2260,2265,2255,14172
|
|
20230620,092700,2484314670,2260,2260,2265,2260,15306
|
|
20230620,092600,2449720570,2255,2260,2260,2255,7383
|
|
20230620,092500,2433052745,2255,2250,2255,2250,16936
|
|
20230620,092400,2394931755,2250,2265,2265,2250,13124
|
|
20230620,092300,2365299095,2265,2265,2265,2255,8309
|
|
20230620,092200,2346549960,2265,2255,2265,2250,24559
|
|
20230620,092100,2291116035,2260,2255,2260,2255,1664
|
|
20230620,092000,2287361380,2255,2265,2265,2255,29241
|
|
20230620,091900,2221276625,2265,2270,2270,2260,25068
|
|
20230620,091800,2164507565,2260,2255,2270,2255,37419
|
|
20230620,091700,2079910195,2255,2255,2265,2255,13209
|
|
20230620,091600,2050063905,2255,2260,2260,2255,11903
|
|
20230620,091500,2023211800,2260,2265,2265,2255,17932
|
|
20230620,091400,1982680255,2260,2265,2270,2260,16636
|
|
20230620,091300,1945022025,2265,2255,2265,2245,14233
|
|
20230620,091200,1912962250,2255,2250,2255,2250,17373
|
|
20230620,091100,1873855190,2255,2260,2260,2250,26569
|
|
20230620,091000,1813956900,2260,2260,2265,2250,15598
|
|
20230620,090900,1778723435,2265,2250,2265,2245,11437
|
|
20230620,090800,1752931810,2250,2240,2255,2240,19225
|
|
20230620,090700,1709725055,2245,2220,2245,2220,58896
|
|
20230620,090600,1578332245,2225,2245,2260,2220,99456
|
|
20230620,090500,1355968505,2240,2255,2270,2240,47016
|
|
20230620,090400,1250204260,2255,2260,2260,2250,54326
|
|
20230620,090300,1127804790,2250,2270,2275,2240,81969
|
|
20230620,090200,943021680,2275,2270,2275,2255,80005
|
|
20230620,090100,762063815,2270,2265,2270,2250,30705
|
|
20230620,090000,692599155,2250,2280,2290,2250,302422
|