631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192800,2752995160,2210,2210,2210,2210,21013
|
|
20230622,192700,2752995160,2210,2210,2210,2210,0
|
|
20230622,192600,2752995160,2210,2210,2210,2210,0
|
|
20230622,192500,2752995160,2210,2210,2210,2210,0
|
|
20230622,192400,2752995160,2210,2210,2210,2210,0
|
|
20230622,192300,2752995160,2210,2210,2210,2210,0
|
|
20230622,192200,2752995160,2210,2210,2210,2210,0
|
|
20230622,192100,2752995160,2210,2210,2210,2210,0
|
|
20230622,192000,2752995160,2210,2210,2210,2210,0
|
|
20230622,191900,2752995160,2210,2210,2210,2210,0
|
|
20230622,191800,2752995160,2210,2210,2210,2210,0
|
|
20230622,191700,2752995160,2210,2210,2210,2210,0
|
|
20230622,191600,2752995160,2210,2210,2210,2210,0
|
|
20230622,191500,2752995160,2210,2210,2210,2210,0
|
|
20230622,191400,2752995160,2210,2210,2210,2210,0
|
|
20230622,191300,2752995160,2210,2210,2210,2210,0
|
|
20230622,191200,2752995160,2210,2210,2210,2210,0
|
|
20230622,191100,2752995160,2210,2210,2210,2210,0
|
|
20230622,191000,2752995160,2210,2210,2210,2210,0
|
|
20230622,190900,2752995160,2210,2210,2210,2210,0
|
|
20230622,190800,2752995160,2210,2210,2210,2210,0
|
|
20230622,190700,2752995160,2210,2210,2210,2210,0
|
|
20230622,190600,2752995160,2210,2210,2210,2210,0
|
|
20230622,190500,2752995160,2210,2210,2210,2210,0
|
|
20230622,190400,2752995160,2210,2210,2210,2210,0
|
|
20230622,190300,2752995160,2210,2210,2210,2210,0
|
|
20230622,190200,2752995160,2210,2210,2210,2210,0
|
|
20230622,190100,2752995160,2210,2210,2210,2210,0
|
|
20230622,190000,2752995160,2210,2210,2210,2210,0
|
|
20230622,185900,2752995160,2210,2210,2210,2210,0
|
|
20230622,185800,2752995160,2210,2210,2210,2210,21013
|
|
20230622,185700,2752995160,2210,2210,2210,2210,0
|
|
20230622,185600,2752995160,2210,2210,2210,2210,0
|
|
20230622,185500,2752995160,2210,2210,2210,2210,0
|
|
20230622,185400,2752995160,2210,2210,2210,2210,0
|
|
20230622,185300,2752995160,2210,2210,2210,2210,0
|
|
20230622,185200,2752995160,2210,2210,2210,2210,0
|
|
20230622,185100,2752995160,2210,2210,2210,2210,0
|
|
20230622,185000,2752995160,2210,2210,2210,2210,0
|
|
20230622,184900,2752995160,2210,2210,2210,2210,0
|
|
20230622,184800,2752995160,2210,2210,2210,2210,0
|
|
20230622,184700,2752995160,2210,2210,2210,2210,0
|
|
20230622,184600,2752995160,2210,2210,2210,2210,0
|
|
20230622,184500,2752995160,2210,2210,2210,2210,0
|
|
20230622,184400,2752995160,2210,2210,2210,2210,0
|
|
20230622,184300,2752995160,2210,2210,2210,2210,0
|
|
20230622,184200,2752995160,2210,2210,2210,2210,0
|
|
20230622,184100,2752995160,2210,2210,2210,2210,0
|
|
20230622,184000,2752995160,2210,2210,2210,2210,0
|
|
20230622,183900,2752995160,2210,2210,2210,2210,0
|
|
20230622,183800,2752995160,2210,2210,2210,2210,0
|
|
20230622,183700,2752995160,2210,2210,2210,2210,0
|
|
20230622,183600,2752995160,2210,2210,2210,2210,0
|
|
20230622,183500,2752995160,2210,2210,2210,2210,0
|
|
20230622,183400,2752995160,2210,2210,2210,2210,0
|
|
20230622,183300,2752995160,2210,2210,2210,2210,0
|
|
20230622,183200,2752995160,2210,2210,2210,2210,0
|
|
20230622,183100,2752995160,2210,2210,2210,2210,0
|
|
20230622,183000,2752995160,2210,2210,2210,2210,0
|
|
20230622,182900,2752995160,2210,2210,2210,2210,0
|
|
20230622,182800,2752995160,2210,2210,2210,2210,21013
|
|
20230622,182700,2752995160,2210,2210,2210,2210,0
|
|
20230622,182600,2752995160,2210,2210,2210,2210,0
|
|
20230622,182500,2752995160,2210,2210,2210,2210,0
|
|
20230622,182400,2752995160,2210,2210,2210,2210,0
|
|
20230622,182300,2752995160,2210,2210,2210,2210,0
|
|
20230622,182200,2752995160,2210,2210,2210,2210,0
|
|
20230622,182100,2752995160,2210,2210,2210,2210,0
|
|
20230622,182000,2752995160,2210,2210,2210,2210,0
|
|
20230622,181900,2752995160,2210,2210,2210,2210,0
|
|
20230622,181800,2752995160,2210,2210,2210,2210,0
|
|
20230622,181700,2752995160,2210,2210,2210,2210,0
|
|
20230622,181600,2752995160,2210,2210,2210,2210,0
|
|
20230622,181500,2752995160,2210,2210,2210,2210,0
|
|
20230622,181400,2752995160,2210,2210,2210,2210,0
|
|
20230622,181300,2752995160,2210,2210,2210,2210,0
|
|
20230622,181200,2752995160,2210,2210,2210,2210,0
|
|
20230622,181100,2752995160,2210,2210,2210,2210,0
|
|
20230622,181000,2752995160,2210,2210,2210,2210,0
|
|
20230622,180900,2752995160,2210,2210,2210,2210,0
|
|
20230622,180800,2752995160,2210,2210,2210,2210,0
|
|
20230622,180700,2752995160,2210,2210,2210,2210,0
|
|
20230622,180600,2752995160,2210,2210,2210,2210,0
|
|
20230622,180500,2752995160,2210,2210,2210,2210,0
|
|
20230622,180400,2752995160,2210,2210,2210,2210,0
|
|
20230622,180300,2752995160,2210,2210,2210,2210,0
|
|
20230622,180200,2752995160,2210,2210,2210,2210,0
|
|
20230622,180100,2752995160,2210,2210,2210,2210,0
|
|
20230622,180000,2752995160,2210,2210,2210,2210,0
|
|
20230622,175900,2752995160,2210,2210,2210,2210,0
|
|
20230622,175800,2752995160,2210,2210,2210,2210,21013
|
|
20230622,175700,2752995160,2210,2210,2210,2210,0
|
|
20230622,175600,2752995160,2210,2210,2210,2210,0
|
|
20230622,175500,2752995160,2210,2210,2210,2210,0
|
|
20230622,175400,2752995160,2210,2210,2210,2210,0
|
|
20230622,175300,2752995160,2210,2210,2210,2210,0
|
|
20230622,175200,2752995160,2210,2210,2210,2210,0
|
|
20230622,175100,2752995160,2210,2210,2210,2210,0
|
|
20230622,175000,2752995160,2210,2210,2210,2210,0
|
|
20230622,174900,2752995160,2210,2210,2210,2210,0
|
|
20230622,174800,2752995160,2210,2210,2210,2210,0
|
|
20230622,174700,2752995160,2210,2210,2210,2210,0
|
|
20230622,174600,2752995160,2210,2210,2210,2210,0
|
|
20230622,174500,2752995160,2210,2210,2210,2210,0
|
|
20230622,174400,2752995160,2210,2210,2210,2210,0
|
|
20230622,174300,2752995160,2210,2210,2210,2210,0
|
|
20230622,174200,2752995160,2210,2210,2210,2210,0
|
|
20230622,174100,2752995160,2210,2210,2210,2210,0
|
|
20230622,174000,2752995160,2210,2210,2210,2210,0
|
|
20230622,173900,2752995160,2210,2210,2210,2210,0
|
|
20230622,173800,2752995160,2210,2210,2210,2210,0
|
|
20230622,173700,2752995160,2210,2210,2210,2210,0
|
|
20230622,173600,2752995160,2210,2210,2210,2210,0
|
|
20230622,173500,2752995160,2210,2210,2210,2210,0
|
|
20230622,173400,2752995160,2210,2210,2210,2210,0
|
|
20230622,173300,2752995160,2210,2210,2210,2210,0
|
|
20230622,173200,2752995160,2210,2210,2210,2210,0
|
|
20230622,173100,2752995160,2210,2210,2210,2210,0
|
|
20230622,173000,2752995160,2210,2210,2210,2210,0
|
|
20230622,172900,2752995160,2210,2210,2210,2210,0
|
|
20230622,172800,2752995160,2210,2210,2210,2210,21013
|
|
20230622,172700,2752995160,2210,2210,2210,2210,0
|
|
20230622,172600,2752995160,2210,2210,2210,2210,0
|
|
20230622,172500,2752995160,2210,2210,2210,2210,0
|
|
20230622,172400,2752995160,2210,2210,2210,2210,0
|
|
20230622,172300,2752995160,2210,2210,2210,2210,0
|
|
20230622,172200,2752995160,2210,2210,2210,2210,0
|
|
20230622,172100,2752995160,2210,2210,2210,2210,0
|
|
20230622,172000,2752995160,2210,2210,2210,2210,0
|
|
20230622,171900,2752995160,2210,2210,2210,2210,0
|
|
20230622,171800,2752995160,2210,2210,2210,2210,0
|
|
20230622,171700,2752995160,2210,2210,2210,2210,0
|
|
20230622,171600,2752995160,2210,2210,2210,2210,0
|
|
20230622,171500,2752995160,2210,2210,2210,2210,0
|
|
20230622,171400,2752995160,2210,2210,2210,2210,0
|
|
20230622,171300,2752995160,2210,2210,2210,2210,0
|
|
20230622,171200,2752995160,2210,2210,2210,2210,0
|
|
20230622,171100,2752995160,2210,2210,2210,2210,0
|
|
20230622,171000,2752995160,2210,2210,2210,2210,0
|
|
20230622,170900,2752995160,2210,2210,2210,2210,0
|
|
20230622,170800,2752995160,2210,2210,2210,2210,0
|
|
20230622,170700,2752995160,2210,2210,2210,2210,0
|
|
20230622,170600,2752995160,2210,2210,2210,2210,0
|
|
20230622,170500,2752995160,2210,2210,2210,2210,0
|
|
20230622,170400,2752995160,2210,2210,2210,2210,0
|
|
20230622,170300,2752995160,2210,2210,2210,2210,0
|
|
20230622,170200,2752995160,2210,2210,2210,2210,0
|
|
20230622,170100,2752995160,2210,2210,2210,2210,0
|
|
20230622,170000,2752995160,2210,2210,2210,2210,0
|
|
20230622,165900,2752995160,2210,2210,2210,2210,0
|
|
20230622,165800,2752995160,2210,2210,2210,2210,21013
|
|
20230622,165700,2752995160,2210,2210,2210,2210,0
|
|
20230622,165600,2752995160,2210,2210,2210,2210,0
|
|
20230622,165500,2752995160,2210,2210,2210,2210,0
|
|
20230622,165400,2752995160,2210,2210,2210,2210,0
|
|
20230622,165300,2752995160,2210,2210,2210,2210,0
|
|
20230622,165200,2752995160,2210,2210,2210,2210,0
|
|
20230622,165100,2752995160,2210,2210,2210,2210,0
|
|
20230622,165000,2752995160,2210,2210,2210,2210,0
|
|
20230622,164900,2752995160,2210,2210,2210,2210,0
|
|
20230622,164800,2752995160,2210,2210,2210,2210,0
|
|
20230622,164700,2752995160,2210,2210,2210,2210,0
|
|
20230622,164600,2752995160,2210,2210,2210,2210,0
|
|
20230622,164500,2752995160,2210,2210,2210,2210,0
|
|
20230622,164400,2752995160,2210,2210,2210,2210,0
|
|
20230622,164300,2752995160,2210,2210,2210,2210,0
|
|
20230622,164200,2752995160,2210,2210,2210,2210,0
|
|
20230622,164100,2752995160,2210,2210,2210,2210,0
|
|
20230622,164000,2752995160,2210,2210,2210,2210,0
|
|
20230622,163900,2752995160,2210,2210,2210,2210,0
|
|
20230622,163800,2752995160,2210,2210,2210,2210,0
|
|
20230622,163700,2752995160,2210,2210,2210,2210,0
|
|
20230622,163600,2752995160,2210,2210,2210,2210,0
|
|
20230622,163500,2752995160,2210,2210,2210,2210,0
|
|
20230622,163400,2752995160,2210,2210,2210,2210,0
|
|
20230622,163300,2752995160,2210,2210,2210,2210,0
|
|
20230622,163200,2752995160,2210,2210,2210,2210,0
|
|
20230622,163100,2752995160,2210,2210,2210,2210,0
|
|
20230622,163000,2752995160,2210,2210,2210,2210,0
|
|
20230622,162900,2752995160,2210,2210,2210,2210,0
|
|
20230622,162800,2752995160,2210,2210,2210,2210,21013
|
|
20230622,162700,2752995160,2210,2210,2210,2210,0
|
|
20230622,162600,2752995160,2210,2210,2210,2210,0
|
|
20230622,162500,2752995160,2210,2210,2210,2210,0
|
|
20230622,162400,2752995160,2210,2210,2210,2210,0
|
|
20230622,162300,2752995160,2210,2210,2210,2210,0
|
|
20230622,162200,2752995160,2210,2210,2210,2210,0
|
|
20230622,162100,2752995160,2210,2210,2210,2210,0
|
|
20230622,162000,2752995160,2210,2210,2210,2210,0
|
|
20230622,161900,2752995160,2210,2210,2210,2210,0
|
|
20230622,161800,2752995160,2210,2210,2210,2210,0
|
|
20230622,161700,2752995160,2210,2210,2210,2210,0
|
|
20230622,161600,2752995160,2210,2210,2210,2210,0
|
|
20230622,161500,2752995160,2210,2210,2210,2210,0
|
|
20230622,161400,2752995160,2210,2210,2210,2210,0
|
|
20230622,161300,2752995160,2210,2210,2210,2210,0
|
|
20230622,161200,2752995160,2210,2210,2210,2210,0
|
|
20230622,161100,2752995160,2210,2210,2210,2210,0
|
|
20230622,161000,2752995160,2210,2210,2210,2210,0
|
|
20230622,160900,2752995160,2210,2210,2210,2210,0
|
|
20230622,160800,2752995160,2210,2210,2210,2210,0
|
|
20230622,160700,2752995160,2210,2210,2210,2210,0
|
|
20230622,160600,2752995160,2210,2210,2210,2210,0
|
|
20230622,160500,2752995160,2210,2210,2210,2210,0
|
|
20230622,160400,2752995160,2210,2210,2210,2210,0
|
|
20230622,160300,2752995160,2210,2210,2210,2210,0
|
|
20230622,160200,2752995160,2210,2210,2210,2210,0
|
|
20230622,160100,2752995160,2210,2210,2210,2210,0
|
|
20230622,160000,2752995160,2210,2210,2210,2210,0
|
|
20230622,155900,2752995160,2210,2210,2210,2210,0
|
|
20230622,155800,2752995160,2210,2210,2210,2210,21013
|
|
20230622,155700,2752995160,2210,2210,2210,2210,0
|
|
20230622,155600,2752995160,2210,2210,2210,2210,0
|
|
20230622,155500,2752995160,2210,2210,2210,2210,0
|
|
20230622,155400,2752995160,2210,2210,2210,2210,0
|
|
20230622,155300,2752995160,2210,2210,2210,2210,0
|
|
20230622,155200,2752995160,2210,2210,2210,2210,0
|
|
20230622,155100,2752995160,2210,2210,2210,2210,0
|
|
20230622,155000,2752995160,2210,2210,2210,2210,0
|
|
20230622,154900,2752995160,2210,2210,2210,2210,0
|
|
20230622,154800,2752995160,2210,2210,2210,2210,0
|
|
20230622,154700,2752995160,2210,2210,2210,2210,0
|
|
20230622,154600,2752995160,2210,2210,2210,2210,0
|
|
20230622,154500,2752995160,2210,2210,2210,2210,0
|
|
20230622,154400,2752995160,2210,2210,2210,2210,0
|
|
20230622,154300,2752995160,2210,2210,2210,2210,0
|
|
20230622,154200,2752995160,2210,2210,2210,2210,0
|
|
20230622,154100,2752995160,2210,2210,2210,2210,0
|
|
20230622,154000,2752995160,2210,2210,2210,2210,0
|
|
20230622,153900,2752995160,2210,2210,2210,2210,0
|
|
20230622,153800,2752995160,2210,2210,2210,2210,0
|
|
20230622,153700,2752995160,2210,2210,2210,2210,0
|
|
20230622,153600,2752995160,2210,2210,2210,2210,0
|
|
20230622,153500,2752995160,2210,2210,2210,2210,0
|
|
20230622,153400,2752995160,2210,2210,2210,2210,0
|
|
20230622,153300,2752995160,2210,2210,2210,2210,0
|
|
20230622,153200,2752995160,2210,2210,2210,2210,0
|
|
20230622,153100,2752995160,2210,2210,2210,2210,0
|
|
20230622,153000,2752995160,2210,2210,2210,2210,21013
|
|
20230622,152900,2706556430,2230,2230,2230,2230,0
|
|
20230622,152800,2706556430,2230,2230,2230,2230,0
|
|
20230622,152700,2706556430,2230,2230,2230,2230,0
|
|
20230622,152600,2706556430,2230,2230,2230,2230,0
|
|
20230622,152500,2706556430,2230,2230,2230,2230,0
|
|
20230622,152400,2706556430,2230,2230,2230,2230,0
|
|
20230622,152300,2706556430,2230,2230,2230,2230,0
|
|
20230622,152200,2706556430,2230,2230,2230,2230,0
|
|
20230622,152100,2706556430,2230,2230,2230,2230,0
|
|
20230622,152000,2706556430,2230,2230,2230,2230,0
|
|
20230622,151900,2706556430,2230,2230,2235,2220,12454
|
|
20230622,151800,2678858590,2230,2225,2230,2225,757
|
|
20230622,151700,2677171030,2230,2225,2230,2225,1510
|
|
20230622,151600,2673810640,2235,2235,2235,2235,528
|
|
20230622,151500,2672630560,2225,2230,2235,2225,7455
|
|
20230622,151400,2656006890,2235,2235,2235,2235,1652
|
|
20230622,151300,2652314670,2230,2235,2235,2230,3140
|
|
20230622,151200,2645310955,2235,2235,2235,2235,5580
|
|
20230622,151100,2632839655,2235,2235,2235,2235,50
|
|
20230622,151000,2632727905,2235,2235,2235,2235,0
|
|
20230622,150900,2632727905,2235,2230,2235,2230,1537
|
|
20230622,150800,2629293600,2235,2235,2235,2235,11
|
|
20230622,150700,2629269015,2235,2230,2235,2230,101
|
|
20230622,150600,2629043780,2235,2230,2235,2230,2903
|
|
20230622,150500,2622570080,2240,2230,2240,2230,1269
|
|
20230622,150400,2619740190,2230,2240,2240,2230,2367
|
|
20230622,150300,2614455685,2230,2240,2240,2230,8771
|
|
20230622,150200,2594835145,2245,2245,2245,2240,6967
|
|
20230622,150100,2579228460,2245,2240,2245,2240,1051
|
|
20230622,150000,2576871620,2245,2245,2245,2240,4133
|
|
20230622,145900,2567593160,2240,2245,2250,2240,8284
|
|
20230622,145800,2548991260,2245,2240,2250,2240,10602
|
|
20230622,145700,2525208430,2240,2230,2245,2230,10089
|
|
20230622,145600,2502627425,2230,2230,2230,2230,2355
|
|
20230622,145500,2497375775,2225,2225,2225,2225,250
|
|
20230622,145400,2496819525,2230,2230,2230,2230,1135
|
|
20230622,145300,2494288475,2230,2230,2230,2225,2094
|
|
20230622,145200,2489618865,2230,2225,2230,2220,1056
|
|
20230622,145100,2487269405,2225,2225,2230,2225,1157
|
|
20230622,145000,2484694575,2225,2225,2225,2220,563
|
|
20230622,144900,2483441905,2225,2220,2225,2220,124
|
|
20230622,144800,2483166510,2225,2220,2225,2220,2076
|
|
20230622,144700,2478557760,2220,2215,2220,2215,498
|
|
20230622,144600,2477454590,2215,2220,2220,2215,8544
|
|
20230622,144500,2458501065,2220,2220,2225,2220,523
|
|
20230622,144400,2457339905,2220,2220,2220,2220,2000
|
|
20230622,144300,2452899905,2220,2225,2225,2220,539
|
|
20230622,144200,2451703010,2225,2220,2225,2220,11694
|
|
20230622,144100,2425728610,2220,2220,2225,2215,3030
|
|
20230622,144000,2419002040,2220,2220,2220,2220,5140
|
|
20230622,143900,2407591240,2220,2220,2220,2215,940
|
|
20230622,143800,2405504815,2215,2225,2225,2210,18586
|
|
20230622,143700,2364363655,2225,2225,2225,2225,1
|
|
20230622,143600,2364361430,2215,2225,2225,2215,1602
|
|
20230622,143500,2360812980,2225,2220,2225,2220,1167
|
|
20230622,143400,2358221635,2225,2220,2225,2220,404
|
|
20230622,143300,2357324735,2220,2215,2220,2215,1770
|
|
20230622,143200,2353395375,2215,2220,2220,2215,905
|
|
20230622,143100,2351390775,2215,2215,2220,2215,1095
|
|
20230622,143000,2348965325,2215,2220,2220,2215,1227
|
|
20230622,142900,2346247420,2220,2220,2220,2220,0
|
|
20230622,142800,2346247420,2220,2220,2220,2220,2510
|
|
20230622,142700,2340675220,2220,2215,2220,2210,12530
|
|
20230622,142600,2312971220,2220,2215,2220,2215,252
|
|
20230622,142500,2312412990,2215,2220,2220,2215,41
|
|
20230622,142400,2312322165,2220,2220,2220,2220,1800
|
|
20230622,142300,2308326165,2215,2215,2215,2215,1500
|
|
20230622,142200,2305003665,2215,2215,2225,2215,77
|
|
20230622,142100,2304833060,2215,2215,2215,2210,3350
|
|
20230622,142000,2297413060,2220,2220,2220,2220,1
|
|
20230622,141900,2297410840,2225,2220,2225,2215,1561
|
|
20230622,141800,2293949115,2225,2215,2225,2215,1061
|
|
20230622,141700,2291598105,2220,2225,2225,2220,2360
|
|
20230622,141600,2286357390,2225,2220,2225,2220,318
|
|
20230622,141500,2285651330,2225,2220,2225,2220,381
|
|
20230622,141400,2284805505,2220,2220,2220,2220,1000
|
|
20230622,141300,2282585505,2215,2215,2215,2215,855
|
|
20230622,141200,2280691680,2215,2215,2215,2215,448
|
|
20230622,141100,2279699360,2210,2220,2220,2210,6827
|
|
20230622,141000,2264580935,2215,2215,2220,2215,269
|
|
20230622,140900,2263984235,2215,2215,2215,2215,1451
|
|
20230622,140800,2260770270,2215,2220,2220,2215,16372
|
|
20230622,140700,2224493380,2220,2220,2225,2220,7401
|
|
20230622,140600,2208063155,2220,2225,2225,2220,5024
|
|
20230622,140500,2196884760,2225,2225,2225,2225,7141
|
|
20230622,140400,2180996035,2230,2230,2230,2230,102
|
|
20230622,140300,2180768575,2230,2230,2230,2230,10817
|
|
20230622,140200,2156646665,2230,2230,2230,2230,0
|
|
20230622,140100,2156646665,2230,2235,2235,2230,1512
|
|
20230622,140000,2153274405,2235,2235,2235,2235,2237
|
|
20230622,135900,2148274710,2235,2235,2235,2235,1
|
|
20230622,135800,2148272475,2235,2235,2235,2235,200
|
|
20230622,135700,2147825475,2235,2235,2235,2235,200
|
|
20230622,135600,2147378475,2235,2235,2235,2235,29
|
|
20230622,135500,2147313660,2235,2235,2235,2235,48
|
|
20230622,135400,2147206380,2235,2235,2235,2235,267
|
|
20230622,135300,2146609635,2235,2235,2235,2235,27
|
|
20230622,135200,2146549290,2235,2230,2235,2230,511
|
|
20230622,135100,2145409705,2235,2230,2235,2230,2242
|
|
20230622,135000,2140405045,2230,2230,2230,2230,2690
|
|
20230622,134900,2134406345,2230,2235,2235,2230,664
|
|
20230622,134800,2132922550,2235,2240,2240,2235,3199
|
|
20230622,134700,2125770760,2235,2235,2235,2235,1405
|
|
20230622,134600,2122630585,2235,2235,2235,2235,0
|
|
20230622,134500,2122630585,2235,2245,2245,2235,351
|
|
20230622,134400,2121845590,2245,2245,2245,2245,900
|
|
20230622,134300,2119825090,2245,2250,2250,2245,51
|
|
20230622,134200,2119710345,2240,2235,2240,2235,274
|
|
20230622,134100,2119096835,2235,2235,2235,2235,633
|
|
20230622,134000,2117682080,2235,2240,2240,2235,15
|
|
20230622,133900,2117648515,2250,2240,2255,2235,7033
|
|
20230622,133800,2101903740,2240,2240,2240,2240,109
|
|
20230622,133700,2101659580,2235,2235,2235,2235,1000
|
|
20230622,133600,2099424580,2235,2235,2235,2235,2550
|
|
20230622,133500,2093725330,2235,2235,2235,2235,2500
|
|
20230622,133400,2088137830,2235,2240,2240,2235,2300
|
|
20230622,133300,2082995830,2240,2235,2240,2235,750
|
|
20230622,133200,2081315875,2240,2240,2240,2240,1
|
|
20230622,133100,2081313635,2240,2240,2240,2240,200
|
|
20230622,133000,2080865635,2235,2235,2235,2235,0
|
|
20230622,132900,2080865635,2235,2240,2240,2235,1714
|
|
20230622,132800,2077034795,2240,2235,2240,2235,283
|
|
20230622,132700,2076402140,2235,2235,2240,2235,6
|
|
20230622,132600,2076388720,2240,2240,2240,2240,900
|
|
20230622,132500,2074372720,2240,2240,2240,2240,1016
|
|
20230622,132400,2072096880,2240,2240,2240,2240,700
|
|
20230622,132300,2070528880,2240,2240,2240,2240,1056
|
|
20230622,132200,2068163440,2240,2240,2240,2240,0
|
|
20230622,132100,2068163440,2240,2240,2240,2240,465
|
|
20230622,132000,2067121840,2240,2235,2240,2235,154
|
|
20230622,131900,2066777150,2235,2240,2240,2235,3
|
|
20230622,131800,2066770440,2235,2240,2240,2235,6273
|
|
20230622,131700,2052718930,2240,2250,2250,2240,2300
|
|
20230622,131600,2047558540,2255,2255,2255,2255,7
|
|
20230622,131500,2047542755,2250,2250,2250,2250,279
|
|
20230622,131400,2046915005,2250,2250,2250,2250,752
|
|
20230622,131300,2045223005,2250,2245,2250,2245,591
|
|
20230622,131200,2043896145,2250,2250,2250,2250,1346
|
|
20230622,131100,2040867645,2250,2250,2250,2250,1550
|
|
20230622,131000,2037380145,2255,2255,2255,2255,100
|
|
20230622,130900,2037154645,2250,2250,2250,2250,35
|
|
20230622,130800,2037075895,2250,2250,2255,2250,246
|
|
20230622,130700,2036521220,2250,2250,2250,2250,0
|
|
20230622,130600,2036521220,2250,2250,2250,2250,29
|
|
20230622,130500,2036455970,2255,2255,2255,2255,1
|
|
20230622,130400,2036453715,2255,2255,2255,2255,0
|
|
20230622,130300,2036453715,2255,2255,2255,2255,2
|
|
20230622,130200,2036449205,2250,2255,2255,2250,10
|
|
20230622,130100,2036426660,2250,2255,2255,2250,672
|
|
20230622,130000,2034914655,2250,2250,2250,2250,3000
|
|
20230622,125900,2028164655,2250,2250,2250,2250,1028
|
|
20230622,125800,2025851655,2250,2250,2250,2250,0
|
|
20230622,125700,2025851655,2250,2250,2250,2250,521
|
|
20230622,125600,2024679405,2250,2255,2255,2250,501
|
|
20230622,125500,2023552150,2255,2255,2255,2255,0
|
|
20230622,125400,2023552150,2255,2255,2255,2255,549
|
|
20230622,125300,2022314155,2255,2245,2255,2245,1103
|
|
20230622,125200,2019827910,2245,2250,2250,2245,4122
|
|
20230622,125100,2010564500,2255,2255,2255,2255,444
|
|
20230622,125000,2009563280,2250,2250,2250,2250,0
|
|
20230622,124900,2009563280,2250,2250,2250,2250,1000
|
|
20230622,124800,2007313280,2250,2250,2250,2250,100
|
|
20230622,124700,2007088280,2255,2255,2255,2255,194
|
|
20230622,124600,2006650810,2255,2255,2255,2255,0
|
|
20230622,124500,2006650810,2255,2260,2260,2255,1006
|
|
20230622,124400,2004377280,2250,2255,2255,2250,112
|
|
20230622,124300,2004124780,2255,2255,2255,2255,110
|
|
20230622,124200,2003876730,2260,2260,2260,2250,1702
|
|
20230622,124100,2000044705,2255,2255,2255,2255,0
|
|
20230622,124000,2000044705,2255,2255,2255,2255,15
|
|
20230622,123900,2000010880,2260,2260,2260,2260,500
|
|
20230622,123800,1998880880,2260,2255,2260,2255,201
|
|
20230622,123700,1998427620,2260,2260,2260,2260,100
|
|
20230622,123600,1998201620,2260,2260,2260,2260,2601
|
|
20230622,123500,1992323360,2260,2250,2260,2250,1171
|
|
20230622,123400,1989683100,2250,2250,2250,2250,330
|
|
20230622,123300,1988940600,2245,2245,2245,2245,0
|
|
20230622,123200,1988940600,2245,2245,2245,2245,1922
|
|
20230622,123100,1984625710,2260,2260,2260,2260,2
|
|
20230622,123000,1984621190,2240,2250,2250,2240,17080
|
|
20230622,122900,1946196615,2250,2250,2250,2250,0
|
|
20230622,122800,1946196615,2250,2255,2255,2250,5422
|
|
20230622,122700,1933970755,2260,2255,2260,2255,1896
|
|
20230622,122600,1929686235,2265,2265,2265,2265,100
|
|
20230622,122500,1929459735,2265,2260,2265,2255,5611
|
|
20230622,122400,1916778395,2255,2255,2255,2255,1840
|
|
20230622,122300,1912629195,2255,2260,2260,2255,1041
|
|
20230622,122200,1910281575,2255,2255,2255,2250,666
|
|
20230622,122100,1908782750,2255,2255,2255,2255,9756
|
|
20230622,122000,1886782970,2255,2260,2260,2255,4335
|
|
20230622,121900,1876988085,2260,2265,2265,2260,572
|
|
20230622,121800,1875693935,2275,2275,2275,2275,0
|
|
20230622,121700,1875693935,2275,2265,2275,2265,1419
|
|
20230622,121600,1872479890,2265,2265,2265,2265,28
|
|
20230622,121500,1872416470,2280,2280,2280,2280,0
|
|
20230622,121400,1872416470,2280,2270,2280,2265,999
|
|
20230622,121300,1870146045,2275,2275,2275,2270,1045
|
|
20230622,121200,1867771175,2280,2270,2280,2270,2338
|
|
20230622,121100,1862443965,2270,2270,2275,2270,5
|
|
20230622,121000,1862432605,2275,2275,2275,2275,1016
|
|
20230622,120900,1860121205,2275,2265,2275,2265,1500
|
|
20230622,120800,1856708745,2260,2275,2275,2260,1763
|
|
20230622,120700,1852697980,2275,2275,2275,2275,1100
|
|
20230622,120600,1850195480,2260,2270,2270,2260,5218
|
|
20230622,120500,1838355975,2270,2280,2280,2270,905
|
|
20230622,120400,1836295350,2275,2280,2280,2275,1607
|
|
20230622,120300,1832632400,2275,2275,2280,2275,2758
|
|
20230622,120200,1826357935,2280,2280,2280,2280,1498
|
|
20230622,120100,1822942495,2280,2280,2280,2280,1882
|
|
20230622,120000,1818651535,2280,2275,2280,2275,8755
|
|
20230622,115900,1798702910,2275,2270,2280,2270,9453
|
|
20230622,115800,1777206910,2270,2265,2270,2265,4387
|
|
20230622,115700,1767249340,2265,2265,2265,2265,1475
|
|
20230622,115600,1763908465,2265,2265,2265,2265,4341
|
|
20230622,115500,1754076100,2265,2265,2265,2265,500
|
|
20230622,115400,1752943600,2265,2270,2270,2265,3566
|
|
20230622,115300,1744849690,2270,2260,2270,2260,2093
|
|
20230622,115200,1740099040,2260,2270,2270,2260,8365
|
|
20230622,115100,1721155065,2265,2270,2270,2265,2382
|
|
20230622,115000,1715748025,2270,2260,2270,2260,9886
|
|
20230622,114900,1693349430,2260,2260,2265,2260,972
|
|
20230622,114800,1691152685,2260,2260,2265,2255,3145
|
|
20230622,114700,1684045220,2260,2265,2265,2255,1224
|
|
20230622,114600,1681279370,2265,2255,2265,2255,19208
|
|
20230622,114500,1637921060,2255,2255,2255,2245,11135
|
|
20230622,114400,1612812310,2255,2255,2255,2255,23016
|
|
20230622,114300,1560911230,2255,2255,2255,2255,897
|
|
20230622,114200,1558888495,2255,2240,2255,2240,1070
|
|
20230622,114100,1556475940,2255,2250,2255,2250,5856
|
|
20230622,114000,1543299935,2250,2240,2250,2240,2720
|
|
20230622,113900,1537202115,2250,2240,2250,2240,2136
|
|
20230622,113800,1532407425,2250,2245,2250,2245,1812
|
|
20230622,113700,1528338925,2250,2250,2250,2250,524
|
|
20230622,113600,1527159925,2250,2250,2250,2250,1011
|
|
20230622,113500,1524885175,2250,2250,2250,2250,1001
|
|
20230622,113400,1522632925,2245,2245,2250,2245,767
|
|
20230622,113300,1520908505,2245,2245,2245,2240,1665
|
|
20230622,113200,1517170900,2245,2240,2245,2240,6722
|
|
20230622,113100,1502113615,2240,2240,2240,2240,522
|
|
20230622,113000,1500944335,2240,2240,2240,2240,1012
|
|
20230622,112900,1498677455,2230,2240,2240,2230,1012
|
|
20230622,112800,1496411675,2230,2240,2240,2230,931
|
|
20230622,112700,1494330545,2240,2235,2240,2230,2130
|
|
20230622,112600,1489568230,2240,2235,2240,2230,2739
|
|
20230622,112500,1483446610,2235,2225,2235,2225,1775
|
|
20230622,112400,1479485860,2230,2225,2230,2225,5416
|
|
20230622,112300,1467413415,2225,2235,2240,2210,38568
|
|
20230622,112200,1381823040,2245,2250,2250,2225,20280
|
|
20230622,112100,1336532440,2245,2245,2250,2240,2903
|
|
20230622,112000,1330020195,2250,2245,2250,2245,4201
|
|
20230622,111900,1320586445,2250,2250,2250,2250,3283
|
|
20230622,111800,1313199695,2250,2250,2250,2240,2912
|
|
20230622,111700,1306658375,2250,2240,2250,2240,11542
|
|
20230622,111600,1280752210,2240,2240,2240,2240,3535
|
|
20230622,111500,1272833810,2240,2240,2240,2240,1102
|
|
20230622,111400,1270365330,2235,2230,2235,2230,2159
|
|
20230622,111300,1265539985,2235,2235,2235,2235,0
|
|
20230622,111200,1265539985,2235,2230,2235,2230,323
|
|
20230622,111100,1264819080,2230,2230,2230,2230,0
|
|
20230622,111000,1264819080,2230,2230,2230,2230,776
|
|
20230622,110900,1263088600,2235,2240,2240,2230,911
|
|
20230622,110800,1261053965,2240,2235,2240,2235,753
|
|
20230622,110700,1259370995,2235,2230,2235,2230,107
|
|
20230622,110600,1259132360,2235,2235,2235,2235,524
|
|
20230622,110500,1257961220,2235,2235,2235,2230,2313
|
|
20230622,110400,1252801870,2230,2235,2235,2230,42
|
|
20230622,110300,1252708155,2230,2230,2230,2230,3
|
|
20230622,110200,1252701465,2235,2235,2235,2235,21
|
|
20230622,110100,1252654530,2230,2230,2230,2230,100
|
|
20230622,110000,1252431530,2230,2230,2235,2230,2487
|
|
20230622,105900,1246874335,2235,2235,2235,2235,0
|
|
20230622,105800,1246874335,2235,2235,2240,2235,1859
|
|
20230622,105700,1242719365,2240,2240,2240,2240,0
|
|
20230622,105600,1242719365,2240,2235,2240,2235,2345
|
|
20230622,105500,1237478285,2240,2240,2240,2240,0
|
|
20230622,105400,1237478285,2240,2235,2240,2235,1282
|
|
20230622,105300,1234612515,2235,2235,2235,2235,30
|
|
20230622,105200,1234545465,2240,2240,2240,2240,3891
|
|
20230622,105100,1225829625,2240,2235,2240,2235,2801
|
|
20230622,105000,1219569350,2235,2235,2235,2235,501
|
|
20230622,104900,1218449615,2235,2235,2235,2235,30
|
|
20230622,104800,1218382565,2240,2235,2240,2230,3631
|
|
20230622,104700,1210273510,2230,2230,2235,2230,1765
|
|
20230622,104600,1206337550,2230,2230,2230,2230,2038
|
|
20230622,104500,1201792810,2225,2225,2225,2225,3499
|
|
20230622,104400,1194007535,2225,2225,2225,2220,1119
|
|
20230622,104300,1191520580,2220,2225,2225,2220,722
|
|
20230622,104200,1189917730,2220,2225,2225,2220,2763
|
|
20230622,104100,1183783170,2225,2220,2225,2220,31
|
|
20230622,104000,1183714345,2225,2225,2225,2215,4229
|
|
20230622,103900,1174324480,2225,2225,2225,2220,2052
|
|
20230622,103800,1169758785,2220,2220,2230,2220,405
|
|
20230622,103700,1168858635,2230,2225,2230,2220,3330
|
|
20230622,103600,1161449440,2220,2215,2220,2215,7556
|
|
20230622,103500,1144706800,2215,2215,2215,2210,8280
|
|
20230622,103400,1126386600,2215,2220,2220,2215,17727
|
|
20230622,103300,1087105480,2220,2220,2225,2215,2301
|
|
20230622,103200,1082000090,2225,2220,2225,2215,1663
|
|
20230622,103100,1078306230,2220,2225,2225,2220,607
|
|
20230622,103000,1076958165,2225,2220,2225,2220,2016
|
|
20230622,102900,1072472645,2225,2220,2225,2215,177
|
|
20230622,102800,1072079825,2220,2220,2225,2220,231
|
|
20230622,102700,1071566990,2220,2220,2225,2220,4317
|
|
20230622,102600,1061983245,2220,2220,2225,2220,1921
|
|
20230622,102500,1057716110,2225,2220,2225,2220,673
|
|
20230622,102400,1056221995,2230,2220,2230,2220,15
|
|
20230622,102300,1056188645,2230,2225,2230,2220,1460
|
|
20230622,102200,1052939230,2225,2225,2225,2225,31
|
|
20230622,102100,1052870255,2220,2225,2225,2220,506
|
|
20230622,102000,1051744410,2220,2220,2220,2215,2613
|
|
20230622,101900,1045948190,2215,2215,2215,2210,1914
|
|
20230622,101800,1041709665,2215,2220,2220,2210,22711
|
|
20230622,101700,991398540,2225,2225,2225,2225,101
|
|
20230622,101600,991173815,2225,2220,2225,2220,4180
|
|
20230622,101500,981894190,2225,2230,2230,2225,559
|
|
20230622,101400,980650365,2235,2235,2235,2235,0
|
|
20230622,101300,980650365,2235,2230,2235,2220,5644
|
|
20230622,101200,968074685,2225,2230,2230,2225,1249
|
|
20230622,101100,965291170,2225,2220,2225,2220,13551
|
|
20230622,101000,935197570,2220,2225,2230,2220,3195
|
|
20230622,100900,928088690,2230,2230,2230,2230,0
|
|
20230622,100800,928088690,2230,2225,2230,2225,2600
|
|
20230622,100700,922303590,2225,2225,2225,2220,1947
|
|
20230622,100600,917981125,2215,2225,2225,2215,8189
|
|
20230622,100500,899800935,2220,2225,2225,2220,2622
|
|
20230622,100400,893979485,2225,2230,2230,2225,1810
|
|
20230622,100300,889946850,2230,2225,2230,2220,7286
|
|
20230622,100200,873731710,2220,2225,2225,2220,12548
|
|
20230622,100100,845832050,2225,2230,2230,2225,7303
|
|
20230622,100000,829579520,2230,2230,2235,2230,12014
|
|
20230622,095900,802788290,2235,2235,2240,2230,4903
|
|
20230622,095800,791851990,2230,2230,2240,2230,3
|
|
20230622,095700,791845290,2240,2240,2240,2230,1061
|
|
20230622,095600,789479050,2245,2230,2245,2230,3835
|
|
20230622,095500,780906085,2230,2235,2240,2230,341
|
|
20230622,095400,780143970,2235,2235,2240,2235,4545
|
|
20230622,095300,769981940,2235,2235,2235,2230,2328
|
|
20230622,095200,764782410,2235,2235,2235,2230,1573
|
|
20230622,095100,761274065,2235,2230,2235,2230,56
|
|
20230622,095000,761149180,2235,2235,2235,2230,875
|
|
20230622,094900,759196865,2230,2240,2240,2230,1586
|
|
20230622,094800,755652500,2240,2240,2240,2240,339
|
|
20230622,094700,754893140,2240,2235,2240,2235,4804
|
|
20230622,094600,744156185,2240,2235,2240,2230,2928
|
|
20230622,094500,737620370,2240,2235,2240,2235,643
|
|
20230622,094400,736183240,2240,2240,2245,2240,5020
|
|
20230622,094300,724938380,2230,2235,2240,2230,702
|
|
20230622,094200,723371805,2235,2230,2235,2225,3471
|
|
20230622,094100,715628970,2225,2230,2230,2225,6558
|
|
20230622,094000,701020360,2230,2230,2240,2230,1085
|
|
20230622,093900,698600775,2240,2245,2245,2230,3038
|
|
20230622,093800,691825675,2240,2240,2240,2230,20813
|
|
20230622,093700,645375995,2240,2235,2240,2235,2761
|
|
20230622,093600,639201750,2240,2240,2240,2235,4634
|
|
20230622,093500,628844690,2235,2245,2245,2235,4739
|
|
20230622,093400,618248790,2245,2250,2250,2240,912
|
|
20230622,093300,616205870,2250,2245,2250,2235,16484
|
|
20230622,093200,579279930,2255,2255,2255,2245,1684
|
|
20230622,093100,575499050,2245,2255,2255,2245,2146
|
|
20230622,093000,570680970,2245,2255,2260,2245,9402
|
|
20230622,092900,549523040,2260,2260,2260,2260,129
|
|
20230622,092800,549231500,2260,2255,2260,2255,45
|
|
20230622,092700,549129900,2255,2260,2265,2255,10630
|
|
20230622,092600,525114060,2265,2265,2265,2260,4467
|
|
20230622,092500,515004995,2260,2255,2265,2255,5196
|
|
20230622,092400,503251740,2255,2255,2255,2250,691
|
|
20230622,092300,501693710,2255,2245,2255,2245,362
|
|
20230622,092200,500880560,2245,2245,2250,2245,3851
|
|
20230622,092100,492230010,2245,2250,2250,2245,87
|
|
20230622,092000,492034285,2245,2245,2250,2245,662
|
|
20230622,091900,490548090,2245,2255,2255,2240,9884
|
|
20230622,091800,468395940,2255,2255,2255,2230,36630
|
|
20230622,091700,386294335,2250,2255,2255,2250,5735
|
|
20230622,091600,373367330,2255,2255,2260,2255,8307
|
|
20230622,091500,354634800,2255,2250,2255,2245,1666
|
|
20230622,091400,350886205,2245,2240,2250,2240,4285
|
|
20230622,091300,341261910,2240,2240,2245,2240,3156
|
|
20230622,091200,334192410,2240,2240,2245,2235,8012
|
|
20230622,091100,316269355,2240,2240,2245,2235,2937
|
|
20230622,091000,309693060,2240,2245,2250,2240,11695
|
|
20230622,090900,283472010,2255,2260,2265,2250,8648
|
|
20230622,090800,263983545,2255,2265,2265,2255,18023
|
|
20230622,090700,223242380,2265,2255,2265,2255,4217
|
|
20230622,090600,213723845,2255,2260,2260,2250,13134
|
|
20230622,090500,184112605,2260,2260,2260,2255,2633
|
|
20230622,090400,178164655,2250,2250,2265,2250,6938
|
|
20230622,090300,162515050,2250,2245,2255,2240,1781
|
|
20230622,090200,158516235,2235,2245,2245,2235,15348
|
|
20230622,090100,124171140,2245,2250,2250,2235,21036
|
|
20230622,090000,77066775,2245,2265,2265,2245,26785
|