636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,193200,1772956280,2450,2450,2450,2450,0
|
|
20230615,193100,1772956280,2450,2450,2450,2450,0
|
|
20230615,193000,1772956280,2450,2450,2450,2450,0
|
|
20230615,192900,1772956280,2450,2450,2450,2450,0
|
|
20230615,192800,1772956280,2450,2450,2450,2450,0
|
|
20230615,192700,1772956280,2450,2450,2450,2450,0
|
|
20230615,192600,1772956280,2450,2450,2450,2450,0
|
|
20230615,192500,1772956280,2450,2450,2450,2450,0
|
|
20230615,192400,1772956280,2450,2450,2450,2450,0
|
|
20230615,192300,1772956280,2450,2450,2450,2450,0
|
|
20230615,192200,1772956280,2450,2450,2450,2450,0
|
|
20230615,192100,1772956280,2450,2450,2450,2450,0
|
|
20230615,192000,1772956280,2450,2450,2450,2450,0
|
|
20230615,191900,1772956280,2450,2450,2450,2450,0
|
|
20230615,191800,1772956280,2450,2450,2450,2450,0
|
|
20230615,191700,1772956280,2450,2450,2450,2450,0
|
|
20230615,191600,1772956280,2450,2450,2450,2450,0
|
|
20230615,191500,1772956280,2450,2450,2450,2450,0
|
|
20230615,191400,1772956280,2450,2450,2450,2450,0
|
|
20230615,191300,1772956280,2450,2450,2450,2450,0
|
|
20230615,191200,1772956280,2450,2450,2450,2450,0
|
|
20230615,191100,1772956280,2450,2450,2450,2450,0
|
|
20230615,191000,1772956280,2450,2450,2450,2450,0
|
|
20230615,190900,1772956280,2450,2450,2450,2450,0
|
|
20230615,190800,1772956280,2450,2450,2450,2450,0
|
|
20230615,190700,1772956280,2450,2450,2450,2450,0
|
|
20230615,190600,1772956280,2450,2450,2450,2450,0
|
|
20230615,190500,1772956280,2450,2450,2450,2450,0
|
|
20230615,190400,1772956280,2450,2450,2450,2450,0
|
|
20230615,190300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,190200,1772956280,2450,2450,2450,2450,0
|
|
20230615,190100,1772956280,2450,2450,2450,2450,0
|
|
20230615,190000,1772956280,2450,2450,2450,2450,0
|
|
20230615,185900,1772956280,2450,2450,2450,2450,0
|
|
20230615,185800,1772956280,2450,2450,2450,2450,0
|
|
20230615,185700,1772956280,2450,2450,2450,2450,0
|
|
20230615,185600,1772956280,2450,2450,2450,2450,0
|
|
20230615,185500,1772956280,2450,2450,2450,2450,0
|
|
20230615,185400,1772956280,2450,2450,2450,2450,0
|
|
20230615,185300,1772956280,2450,2450,2450,2450,0
|
|
20230615,185200,1772956280,2450,2450,2450,2450,0
|
|
20230615,185100,1772956280,2450,2450,2450,2450,0
|
|
20230615,185000,1772956280,2450,2450,2450,2450,0
|
|
20230615,184900,1772956280,2450,2450,2450,2450,0
|
|
20230615,184800,1772956280,2450,2450,2450,2450,0
|
|
20230615,184700,1772956280,2450,2450,2450,2450,0
|
|
20230615,184600,1772956280,2450,2450,2450,2450,0
|
|
20230615,184500,1772956280,2450,2450,2450,2450,0
|
|
20230615,184400,1772956280,2450,2450,2450,2450,0
|
|
20230615,184300,1772956280,2450,2450,2450,2450,0
|
|
20230615,184200,1772956280,2450,2450,2450,2450,0
|
|
20230615,184100,1772956280,2450,2450,2450,2450,0
|
|
20230615,184000,1772956280,2450,2450,2450,2450,0
|
|
20230615,183900,1772956280,2450,2450,2450,2450,0
|
|
20230615,183800,1772956280,2450,2450,2450,2450,0
|
|
20230615,183700,1772956280,2450,2450,2450,2450,0
|
|
20230615,183600,1772956280,2450,2450,2450,2450,0
|
|
20230615,183500,1772956280,2450,2450,2450,2450,0
|
|
20230615,183400,1772956280,2450,2450,2450,2450,0
|
|
20230615,183300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,183200,1772956280,2450,2450,2450,2450,0
|
|
20230615,183100,1772956280,2450,2450,2450,2450,0
|
|
20230615,183000,1772956280,2450,2450,2450,2450,0
|
|
20230615,182900,1772956280,2450,2450,2450,2450,0
|
|
20230615,182800,1772956280,2450,2450,2450,2450,0
|
|
20230615,182700,1772956280,2450,2450,2450,2450,0
|
|
20230615,182600,1772956280,2450,2450,2450,2450,0
|
|
20230615,182500,1772956280,2450,2450,2450,2450,0
|
|
20230615,182400,1772956280,2450,2450,2450,2450,0
|
|
20230615,182300,1772956280,2450,2450,2450,2450,0
|
|
20230615,182200,1772956280,2450,2450,2450,2450,0
|
|
20230615,182100,1772956280,2450,2450,2450,2450,0
|
|
20230615,182000,1772956280,2450,2450,2450,2450,0
|
|
20230615,181900,1772956280,2450,2450,2450,2450,0
|
|
20230615,181800,1772956280,2450,2450,2450,2450,0
|
|
20230615,181700,1772956280,2450,2450,2450,2450,0
|
|
20230615,181600,1772956280,2450,2450,2450,2450,0
|
|
20230615,181500,1772956280,2450,2450,2450,2450,0
|
|
20230615,181400,1772956280,2450,2450,2450,2450,0
|
|
20230615,181300,1772956280,2450,2450,2450,2450,0
|
|
20230615,181200,1772956280,2450,2450,2450,2450,0
|
|
20230615,181100,1772956280,2450,2450,2450,2450,0
|
|
20230615,181000,1772956280,2450,2450,2450,2450,0
|
|
20230615,180900,1772956280,2450,2450,2450,2450,0
|
|
20230615,180800,1772956280,2450,2450,2450,2450,0
|
|
20230615,180700,1772956280,2450,2450,2450,2450,0
|
|
20230615,180600,1772956280,2450,2450,2450,2450,0
|
|
20230615,180500,1772956280,2450,2450,2450,2450,0
|
|
20230615,180400,1772956280,2450,2450,2450,2450,0
|
|
20230615,180300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,180200,1772956280,2450,2450,2450,2450,0
|
|
20230615,180100,1772956280,2450,2450,2450,2450,0
|
|
20230615,180000,1772956280,2450,2450,2450,2450,0
|
|
20230615,175900,1772956280,2450,2450,2450,2450,0
|
|
20230615,175800,1772956280,2450,2450,2450,2450,0
|
|
20230615,175700,1772956280,2450,2450,2450,2450,0
|
|
20230615,175600,1772956280,2450,2450,2450,2450,0
|
|
20230615,175500,1772956280,2450,2450,2450,2450,0
|
|
20230615,175400,1772956280,2450,2450,2450,2450,0
|
|
20230615,175300,1772956280,2450,2450,2450,2450,0
|
|
20230615,175200,1772956280,2450,2450,2450,2450,0
|
|
20230615,175100,1772956280,2450,2450,2450,2450,0
|
|
20230615,175000,1772956280,2450,2450,2450,2450,0
|
|
20230615,174900,1772956280,2450,2450,2450,2450,0
|
|
20230615,174800,1772956280,2450,2450,2450,2450,0
|
|
20230615,174700,1772956280,2450,2450,2450,2450,0
|
|
20230615,174600,1772956280,2450,2450,2450,2450,0
|
|
20230615,174500,1772956280,2450,2450,2450,2450,0
|
|
20230615,174400,1772956280,2450,2450,2450,2450,0
|
|
20230615,174300,1772956280,2450,2450,2450,2450,0
|
|
20230615,174200,1772956280,2450,2450,2450,2450,0
|
|
20230615,174100,1772956280,2450,2450,2450,2450,0
|
|
20230615,174000,1772956280,2450,2450,2450,2450,0
|
|
20230615,173900,1772956280,2450,2450,2450,2450,0
|
|
20230615,173800,1772956280,2450,2450,2450,2450,0
|
|
20230615,173700,1772956280,2450,2450,2450,2450,0
|
|
20230615,173600,1772956280,2450,2450,2450,2450,0
|
|
20230615,173500,1772956280,2450,2450,2450,2450,0
|
|
20230615,173400,1772956280,2450,2450,2450,2450,0
|
|
20230615,173300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,173200,1772956280,2450,2450,2450,2450,0
|
|
20230615,173100,1772956280,2450,2450,2450,2450,0
|
|
20230615,173000,1772956280,2450,2450,2450,2450,0
|
|
20230615,172900,1772956280,2450,2450,2450,2450,0
|
|
20230615,172800,1772956280,2450,2450,2450,2450,0
|
|
20230615,172700,1772956280,2450,2450,2450,2450,0
|
|
20230615,172600,1772956280,2450,2450,2450,2450,0
|
|
20230615,172500,1772956280,2450,2450,2450,2450,0
|
|
20230615,172400,1772956280,2450,2450,2450,2450,0
|
|
20230615,172300,1772956280,2450,2450,2450,2450,0
|
|
20230615,172200,1772956280,2450,2450,2450,2450,0
|
|
20230615,172100,1772956280,2450,2450,2450,2450,0
|
|
20230615,172000,1772956280,2450,2450,2450,2450,0
|
|
20230615,171900,1772956280,2450,2450,2450,2450,0
|
|
20230615,171800,1772956280,2450,2450,2450,2450,0
|
|
20230615,171700,1772956280,2450,2450,2450,2450,0
|
|
20230615,171600,1772956280,2450,2450,2450,2450,0
|
|
20230615,171500,1772956280,2450,2450,2450,2450,0
|
|
20230615,171400,1772956280,2450,2450,2450,2450,0
|
|
20230615,171300,1772956280,2450,2450,2450,2450,0
|
|
20230615,171200,1772956280,2450,2450,2450,2450,0
|
|
20230615,171100,1772956280,2450,2450,2450,2450,0
|
|
20230615,171000,1772956280,2450,2450,2450,2450,0
|
|
20230615,170900,1772956280,2450,2450,2450,2450,0
|
|
20230615,170800,1772956280,2450,2450,2450,2450,0
|
|
20230615,170700,1772956280,2450,2450,2450,2450,0
|
|
20230615,170600,1772956280,2450,2450,2450,2450,0
|
|
20230615,170500,1772956280,2450,2450,2450,2450,0
|
|
20230615,170400,1772956280,2450,2450,2450,2450,0
|
|
20230615,170300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,170200,1772956280,2450,2450,2450,2450,0
|
|
20230615,170100,1772956280,2450,2450,2450,2450,0
|
|
20230615,170000,1772956280,2450,2450,2450,2450,0
|
|
20230615,165900,1772956280,2450,2450,2450,2450,0
|
|
20230615,165800,1772956280,2450,2450,2450,2450,0
|
|
20230615,165700,1772956280,2450,2450,2450,2450,0
|
|
20230615,165600,1772956280,2450,2450,2450,2450,0
|
|
20230615,165500,1772956280,2450,2450,2450,2450,0
|
|
20230615,165400,1772956280,2450,2450,2450,2450,0
|
|
20230615,165300,1772956280,2450,2450,2450,2450,0
|
|
20230615,165200,1772956280,2450,2450,2450,2450,0
|
|
20230615,165100,1772956280,2450,2450,2450,2450,0
|
|
20230615,165000,1772956280,2450,2450,2450,2450,0
|
|
20230615,164900,1772956280,2450,2450,2450,2450,0
|
|
20230615,164800,1772956280,2450,2450,2450,2450,0
|
|
20230615,164700,1772956280,2450,2450,2450,2450,0
|
|
20230615,164600,1772956280,2450,2450,2450,2450,0
|
|
20230615,164500,1772956280,2450,2450,2450,2450,0
|
|
20230615,164400,1772956280,2450,2450,2450,2450,0
|
|
20230615,164300,1772956280,2450,2450,2450,2450,0
|
|
20230615,164200,1772956280,2450,2450,2450,2450,0
|
|
20230615,164100,1772956280,2450,2450,2450,2450,0
|
|
20230615,164000,1772956280,2450,2450,2450,2450,0
|
|
20230615,163900,1772956280,2450,2450,2450,2450,0
|
|
20230615,163800,1772956280,2450,2450,2450,2450,0
|
|
20230615,163700,1772956280,2450,2450,2450,2450,0
|
|
20230615,163600,1772956280,2450,2450,2450,2450,0
|
|
20230615,163500,1772956280,2450,2450,2450,2450,0
|
|
20230615,163400,1772956280,2450,2450,2450,2450,0
|
|
20230615,163300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,163200,1772956280,2450,2450,2450,2450,0
|
|
20230615,163100,1772956280,2450,2450,2450,2450,0
|
|
20230615,163000,1772956280,2450,2450,2450,2450,0
|
|
20230615,162900,1772956280,2450,2450,2450,2450,0
|
|
20230615,162800,1772956280,2450,2450,2450,2450,0
|
|
20230615,162700,1772956280,2450,2450,2450,2450,0
|
|
20230615,162600,1772956280,2450,2450,2450,2450,0
|
|
20230615,162500,1772956280,2450,2450,2450,2450,0
|
|
20230615,162400,1772956280,2450,2450,2450,2450,0
|
|
20230615,162300,1772956280,2450,2450,2450,2450,0
|
|
20230615,162200,1772956280,2450,2450,2450,2450,0
|
|
20230615,162100,1772956280,2450,2450,2450,2450,0
|
|
20230615,162000,1772956280,2450,2450,2450,2450,0
|
|
20230615,161900,1772956280,2450,2450,2450,2450,0
|
|
20230615,161800,1772956280,2450,2450,2450,2450,0
|
|
20230615,161700,1772956280,2450,2450,2450,2450,0
|
|
20230615,161600,1772956280,2450,2450,2450,2450,0
|
|
20230615,161500,1772956280,2450,2450,2450,2450,0
|
|
20230615,161400,1772956280,2450,2450,2450,2450,0
|
|
20230615,161300,1772956280,2450,2450,2450,2450,0
|
|
20230615,161200,1772956280,2450,2450,2450,2450,0
|
|
20230615,161100,1772956280,2450,2450,2450,2450,0
|
|
20230615,161000,1772956280,2450,2450,2450,2450,0
|
|
20230615,160900,1772956280,2450,2450,2450,2450,0
|
|
20230615,160800,1772956280,2450,2450,2450,2450,0
|
|
20230615,160700,1772956280,2450,2450,2450,2450,0
|
|
20230615,160600,1772956280,2450,2450,2450,2450,0
|
|
20230615,160500,1772956280,2450,2450,2450,2450,0
|
|
20230615,160400,1772956280,2450,2450,2450,2450,0
|
|
20230615,160300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,160200,1772956280,2450,2450,2450,2450,0
|
|
20230615,160100,1772956280,2450,2450,2450,2450,0
|
|
20230615,160000,1772956280,2450,2450,2450,2450,0
|
|
20230615,155900,1772956280,2450,2450,2450,2450,0
|
|
20230615,155800,1772956280,2450,2450,2450,2450,0
|
|
20230615,155700,1772956280,2450,2450,2450,2450,0
|
|
20230615,155600,1772956280,2450,2450,2450,2450,0
|
|
20230615,155500,1772956280,2450,2450,2450,2450,0
|
|
20230615,155400,1772956280,2450,2450,2450,2450,0
|
|
20230615,155300,1772956280,2450,2450,2450,2450,0
|
|
20230615,155200,1772956280,2450,2450,2450,2450,0
|
|
20230615,155100,1772956280,2450,2450,2450,2450,0
|
|
20230615,155000,1772956280,2450,2450,2450,2450,0
|
|
20230615,154900,1772956280,2450,2450,2450,2450,0
|
|
20230615,154800,1772956280,2450,2450,2450,2450,0
|
|
20230615,154700,1772956280,2450,2450,2450,2450,0
|
|
20230615,154600,1772956280,2450,2450,2450,2450,0
|
|
20230615,154500,1772956280,2450,2450,2450,2450,0
|
|
20230615,154400,1772956280,2450,2450,2450,2450,0
|
|
20230615,154300,1772956280,2450,2450,2450,2450,0
|
|
20230615,154200,1772956280,2450,2450,2450,2450,0
|
|
20230615,154100,1772956280,2450,2450,2450,2450,0
|
|
20230615,154000,1772956280,2450,2450,2450,2450,0
|
|
20230615,153900,1772956280,2450,2450,2450,2450,0
|
|
20230615,153800,1772956280,2450,2450,2450,2450,0
|
|
20230615,153700,1772956280,2450,2450,2450,2450,0
|
|
20230615,153600,1772956280,2450,2450,2450,2450,0
|
|
20230615,153500,1772956280,2450,2450,2450,2450,0
|
|
20230615,153400,1772956280,2450,2450,2450,2450,0
|
|
20230615,153300,1772956280,2450,2450,2450,2450,7096
|
|
20230615,153200,1772956280,2450,2450,2450,2450,0
|
|
20230615,153100,1772956280,2450,2450,2450,2450,0
|
|
20230615,153000,1772956280,2450,2450,2450,2450,7096
|
|
20230615,152900,1755571080,2445,2445,2445,2445,0
|
|
20230615,152800,1755571080,2445,2445,2445,2445,0
|
|
20230615,152700,1755571080,2445,2445,2445,2445,0
|
|
20230615,152600,1755571080,2445,2445,2445,2445,0
|
|
20230615,152500,1755571080,2445,2445,2445,2445,0
|
|
20230615,152400,1755571080,2445,2445,2445,2445,0
|
|
20230615,152300,1755571080,2445,2445,2445,2445,0
|
|
20230615,152200,1755571080,2445,2445,2445,2445,0
|
|
20230615,152100,1755571080,2445,2445,2445,2445,0
|
|
20230615,152000,1755571080,2445,2445,2445,2445,0
|
|
20230615,151900,1755571080,2445,2445,2445,2440,3855
|
|
20230615,151800,1746156325,2445,2445,2445,2445,733
|
|
20230615,151700,1744364140,2440,2440,2445,2440,673
|
|
20230615,151600,1742718845,2440,2440,2445,2440,354
|
|
20230615,151500,1741853580,2440,2440,2440,2440,42
|
|
20230615,151400,1741751100,2435,2440,2445,2435,908
|
|
20230615,151300,1739537920,2440,2440,2440,2435,252
|
|
20230615,151200,1738923180,2440,2440,2440,2440,2491
|
|
20230615,151100,1732845140,2440,2440,2440,2440,1030
|
|
20230615,151000,1730331940,2435,2440,2440,2435,138
|
|
20230615,150900,1729995835,2435,2440,2440,2435,113
|
|
20230615,150800,1729720580,2440,2435,2440,2435,139
|
|
20230615,150700,1729381860,2430,2430,2430,2430,2384
|
|
20230615,150600,1723588740,2430,2430,2430,2430,87
|
|
20230615,150500,1723377330,2430,2430,2430,2430,468
|
|
20230615,150400,1722240090,2430,2430,2430,2430,1269
|
|
20230615,150300,1719156420,2440,2440,2440,2435,164
|
|
20230615,150200,1718756600,2435,2430,2440,2430,1040
|
|
20230615,150100,1716224900,2430,2430,2430,2425,826
|
|
20230615,150000,1714217770,2435,2430,2435,2430,46
|
|
20230615,145900,1714105870,2430,2430,2430,2430,621
|
|
20230615,145800,1712596840,2430,2430,2430,2430,4
|
|
20230615,145700,1712587120,2430,2430,2430,2430,103
|
|
20230615,145600,1712336830,2430,2430,2430,2430,1
|
|
20230615,145500,1712334400,2425,2425,2430,2425,738
|
|
20230615,145400,1710544745,2430,2430,2430,2430,401
|
|
20230615,145300,1709570315,2430,2430,2430,2430,20
|
|
20230615,145200,1709521715,2430,2440,2440,2430,128
|
|
20230615,145100,1709209630,2440,2435,2440,2435,30
|
|
20230615,145000,1709136440,2440,2440,2440,2440,1000
|
|
20230615,144900,1706696440,2440,2440,2440,2440,0
|
|
20230615,144800,1706696440,2440,2425,2440,2425,1294
|
|
20230615,144700,1703555760,2425,2430,2430,2425,205
|
|
20230615,144600,1703058110,2425,2425,2425,2425,0
|
|
20230615,144500,1703058110,2425,2425,2425,2425,1949
|
|
20230615,144400,1698331785,2425,2425,2425,2425,133
|
|
20230615,144300,1698009260,2440,2440,2440,2440,1
|
|
20230615,144200,1698006820,2425,2430,2430,2425,3280
|
|
20230615,144100,1690046405,2440,2430,2440,2430,100
|
|
20230615,144000,1689802905,2430,2430,2430,2430,1040
|
|
20230615,143900,1687275705,2430,2430,2430,2430,0
|
|
20230615,143800,1687275705,2430,2430,2430,2430,1
|
|
20230615,143700,1687273275,2440,2445,2445,2440,216
|
|
20230615,143600,1686746230,2440,2440,2440,2440,0
|
|
20230615,143500,1686746230,2440,2430,2445,2430,2201
|
|
20230615,143400,1681395120,2440,2440,2440,2440,54
|
|
20230615,143300,1681263360,2440,2440,2440,2440,2177
|
|
20230615,143200,1675951480,2440,2440,2445,2440,215
|
|
20230615,143100,1675426875,2445,2440,2445,2440,2617
|
|
20230615,143000,1669041390,2440,2440,2440,2440,116
|
|
20230615,142900,1668758350,2440,2440,2440,2440,0
|
|
20230615,142800,1668758350,2440,2440,2440,2440,0
|
|
20230615,142700,1668758350,2440,2440,2440,2440,0
|
|
20230615,142600,1668758350,2440,2430,2440,2430,150
|
|
20230615,142500,1668392850,2430,2430,2430,2430,50
|
|
20230615,142400,1668271350,2440,2440,2440,2440,122
|
|
20230615,142300,1667973670,2440,2440,2440,2440,0
|
|
20230615,142200,1667973670,2440,2440,2440,2440,0
|
|
20230615,142100,1667973670,2440,2440,2440,2440,1
|
|
20230615,142000,1667971230,2430,2430,2430,2430,600
|
|
20230615,141900,1666513230,2430,2430,2430,2430,0
|
|
20230615,141800,1666513230,2430,2430,2430,2430,1
|
|
20230615,141700,1666510800,2440,2440,2440,2440,0
|
|
20230615,141600,1666510800,2440,2440,2440,2440,0
|
|
20230615,141500,1666510800,2440,2440,2440,2440,24
|
|
20230615,141400,1666452240,2440,2430,2440,2430,1131
|
|
20230615,141300,1663701395,2435,2440,2440,2435,225
|
|
20230615,141200,1663152400,2440,2425,2440,2425,1066
|
|
20230615,141100,1660555545,2425,2430,2430,2425,3290
|
|
20230615,141000,1652561095,2430,2430,2430,2430,436
|
|
20230615,140900,1651501615,2435,2435,2435,2435,165
|
|
20230615,140800,1651099840,2440,2435,2440,2435,18
|
|
20230615,140700,1651056005,2435,2435,2435,2435,343
|
|
20230615,140600,1650220800,2435,2435,2435,2435,144
|
|
20230615,140500,1649870160,2440,2440,2440,2440,0
|
|
20230615,140400,1649870160,2440,2430,2440,2430,749
|
|
20230615,140300,1648048800,2430,2435,2435,2430,2413
|
|
20230615,140200,1642185195,2435,2435,2435,2435,624
|
|
20230615,140100,1640665755,2435,2430,2435,2430,336
|
|
20230615,140000,1639847600,2440,2430,2440,2430,27
|
|
20230615,135900,1639781740,2440,2440,2440,2440,9
|
|
20230615,135800,1639759780,2445,2440,2445,2440,100
|
|
20230615,135700,1639515290,2445,2430,2445,2430,401
|
|
20230615,135600,1638539555,2430,2440,2445,2430,343
|
|
20230615,135500,1637703480,2435,2445,2445,2435,510
|
|
20230615,135400,1636461530,2440,2440,2445,2440,328
|
|
20230615,135300,1635661115,2435,2435,2435,2435,1646
|
|
20230615,135200,1631653105,2430,2430,2430,2430,1
|
|
20230615,135100,1631650675,2430,2430,2430,2430,1
|
|
20230615,135000,1631648245,2430,2435,2435,2430,1160
|
|
20230615,134900,1628824445,2435,2435,2435,2435,0
|
|
20230615,134800,1628824445,2435,2435,2435,2435,252
|
|
20230615,134700,1628210825,2435,2435,2435,2435,31
|
|
20230615,134600,1628135340,2435,2435,2435,2435,484
|
|
20230615,134500,1626956800,2435,2435,2435,2435,2000
|
|
20230615,134400,1622086800,2435,2435,2435,2435,0
|
|
20230615,134300,1622086800,2435,2430,2435,2430,2010
|
|
20230615,134200,1617192475,2430,2425,2430,2425,63
|
|
20230615,134100,1617039400,2425,2425,2425,2425,161
|
|
20230615,134000,1616648975,2425,2425,2425,2425,43
|
|
20230615,133900,1616544700,2430,2430,2430,2430,6
|
|
20230615,133800,1616530120,2435,2430,2435,2430,1282
|
|
20230615,133700,1613410060,2430,2430,2430,2430,0
|
|
20230615,133600,1613410060,2430,2430,2430,2430,0
|
|
20230615,133500,1613410060,2430,2415,2430,2415,10885
|
|
20230615,133400,1587115830,2410,2415,2415,2410,889
|
|
20230615,133300,1584969650,2415,2415,2415,2415,0
|
|
20230615,133200,1584969650,2415,2415,2415,2415,87
|
|
20230615,133100,1584759545,2415,2415,2420,2415,2485
|
|
20230615,133000,1578757765,2415,2420,2420,2415,5022
|
|
20230615,132900,1566629415,2420,2420,2420,2420,50
|
|
20230615,132800,1566508415,2420,2430,2430,2420,23
|
|
20230615,132700,1566452675,2430,2430,2430,2430,0
|
|
20230615,132600,1566452675,2430,2420,2430,2420,1036
|
|
20230615,132500,1563944475,2420,2420,2420,2420,0
|
|
20230615,132400,1563944475,2420,2420,2420,2420,5
|
|
20230615,132300,1563932375,2415,2420,2420,2415,1022
|
|
20230615,132200,1561459900,2425,2435,2435,2425,1051
|
|
20230615,132100,1558911215,2435,2430,2435,2430,310
|
|
20230615,132000,1558157730,2430,2435,2435,2430,2902
|
|
20230615,131900,1551105335,2435,2440,2440,2435,14002
|
|
20230615,131800,1517007965,2435,2440,2440,2435,95
|
|
20230615,131700,1516776465,2440,2440,2440,2440,130
|
|
20230615,131600,1516459265,2440,2440,2440,2440,70
|
|
20230615,131500,1516288465,2435,2440,2440,2435,24
|
|
20230615,131400,1516230000,2445,2440,2445,2440,236
|
|
20230615,131300,1515653205,2440,2445,2445,2440,190
|
|
20230615,131200,1515189405,2445,2440,2445,2440,653
|
|
20230615,131100,1513595670,2440,2440,2440,2440,5
|
|
20230615,131000,1513583470,2445,2440,2445,2435,6485
|
|
20230615,130900,1497759375,2440,2445,2445,2440,207
|
|
20230615,130800,1497253575,2445,2445,2445,2445,805
|
|
20230615,130700,1495285350,2445,2445,2445,2445,391
|
|
20230615,130600,1494329355,2445,2445,2445,2445,266
|
|
20230615,130500,1493678985,2445,2445,2445,2445,1028
|
|
20230615,130400,1491165525,2445,2445,2445,2445,0
|
|
20230615,130300,1491165525,2445,2445,2445,2445,3
|
|
20230615,130200,1491158190,2445,2445,2445,2445,8
|
|
20230615,130100,1491138630,2445,2450,2450,2445,506
|
|
20230615,130000,1489898980,2450,2445,2450,2445,100
|
|
20230615,125900,1489654115,2445,2445,2445,2445,997
|
|
20230615,125800,1487216450,2445,2440,2445,2440,482
|
|
20230615,125700,1486039870,2445,2445,2445,2445,1
|
|
20230615,125600,1486037425,2445,2445,2445,2445,5
|
|
20230615,125500,1486025200,2445,2445,2445,2445,4
|
|
20230615,125400,1486015420,2445,2445,2445,2445,7032
|
|
20230615,125300,1468822180,2450,2445,2450,2445,355
|
|
20230615,125200,1467954100,2450,2450,2450,2450,1134
|
|
20230615,125100,1465175800,2450,2445,2450,2445,2062
|
|
20230615,125000,1460132275,2445,2445,2445,2445,2
|
|
20230615,124900,1460127385,2445,2445,2445,2445,0
|
|
20230615,124800,1460127385,2445,2445,2445,2445,14
|
|
20230615,124700,1460093155,2445,2445,2445,2440,132
|
|
20230615,124600,1459771065,2440,2440,2440,2440,1377
|
|
20230615,124500,1456411185,2440,2445,2445,2440,83
|
|
20230615,124400,1456208660,2445,2445,2445,2445,3
|
|
20230615,124300,1456201325,2445,2445,2445,2445,0
|
|
20230615,124200,1456201325,2445,2445,2445,2445,50
|
|
20230615,124100,1456079075,2445,2445,2445,2445,50
|
|
20230615,124000,1455956825,2445,2445,2445,2445,120
|
|
20230615,123900,1455663425,2440,2440,2440,2440,1019
|
|
20230615,123800,1453177065,2440,2445,2445,2440,58
|
|
20230615,123700,1453035505,2445,2445,2445,2445,5
|
|
20230615,123600,1453023280,2445,2445,2445,2445,700
|
|
20230615,123500,1451311780,2445,2440,2445,2440,523
|
|
20230615,123400,1450035595,2445,2445,2445,2445,2378
|
|
20230615,123300,1444221385,2445,2445,2445,2445,231
|
|
20230615,123200,1443656590,2445,2445,2445,2445,2
|
|
20230615,123100,1443651700,2445,2445,2445,2445,0
|
|
20230615,123000,1443651700,2445,2435,2445,2435,358
|
|
20230615,122900,1442778690,2435,2440,2440,2435,157
|
|
20230615,122800,1442396380,2440,2445,2445,2440,11
|
|
20230615,122700,1442369510,2445,2445,2445,2445,2000
|
|
20230615,122600,1437479510,2445,2445,2445,2445,0
|
|
20230615,122500,1437479510,2445,2445,2445,2445,0
|
|
20230615,122400,1437479510,2445,2445,2445,2445,459
|
|
20230615,122300,1436357255,2445,2445,2445,2445,148
|
|
20230615,122200,1435995395,2445,2440,2445,2440,110
|
|
20230615,122100,1435726910,2440,2440,2440,2440,4
|
|
20230615,122000,1435717150,2445,2440,2450,2440,6224
|
|
20230615,121900,1420528255,2440,2440,2440,2440,2415
|
|
20230615,121800,1414635655,2440,2440,2440,2440,400
|
|
20230615,121700,1413659655,2440,2445,2445,2435,3404
|
|
20230615,121600,1405353295,2440,2445,2445,2440,741
|
|
20230615,121500,1403543550,2445,2445,2445,2445,9
|
|
20230615,121400,1403521545,2445,2440,2450,2440,248
|
|
20230615,121300,1402915190,2440,2445,2445,2440,72
|
|
20230615,121200,1402739500,2445,2445,2445,2445,609
|
|
20230615,121100,1401250495,2445,2445,2445,2445,1343
|
|
20230615,121000,1397966860,2445,2445,2445,2445,103
|
|
20230615,120900,1397715025,2440,2440,2440,2440,1036
|
|
20230615,120800,1395187185,2440,2440,2440,2440,200
|
|
20230615,120700,1394699185,2440,2440,2440,2440,0
|
|
20230615,120600,1394699185,2440,2435,2440,2435,4674
|
|
20230615,120500,1383294900,2435,2435,2435,2435,0
|
|
20230615,120400,1383294900,2435,2440,2440,2435,978
|
|
20230615,120300,1380913320,2440,2440,2440,2440,13
|
|
20230615,120200,1380881600,2440,2440,2440,2440,20
|
|
20230615,120100,1380832800,2440,2440,2440,2435,1654
|
|
20230615,120000,1376798040,2440,2440,2440,2440,239
|
|
20230615,115900,1376214880,2440,2435,2440,2435,413
|
|
20230615,115800,1375209115,2435,2435,2440,2435,6466
|
|
20230615,115700,1359458535,2430,2430,2430,2430,0
|
|
20230615,115600,1359458535,2430,2430,2435,2430,424
|
|
20230615,115500,1358428160,2430,2430,2430,2430,94
|
|
20230615,115400,1358199740,2430,2435,2435,2430,4140
|
|
20230615,115300,1348118890,2430,2420,2430,2420,17222
|
|
20230615,115200,1306382645,2425,2425,2425,2425,122
|
|
20230615,115100,1306086795,2425,2425,2425,2425,0
|
|
20230615,115000,1306086795,2425,2425,2425,2425,0
|
|
20230615,114900,1306086795,2425,2420,2425,2420,2550
|
|
20230615,114800,1299913295,2425,2425,2425,2425,0
|
|
20230615,114700,1299913295,2425,2425,2425,2425,0
|
|
20230615,114600,1299913295,2425,2420,2425,2415,401
|
|
20230615,114500,1298943500,2420,2420,2420,2420,0
|
|
20230615,114400,1298943500,2420,2420,2420,2420,20
|
|
20230615,114300,1298895100,2420,2420,2420,2420,603
|
|
20230615,114200,1297435840,2420,2420,2425,2420,641
|
|
20230615,114100,1295883585,2415,2415,2415,2415,1309
|
|
20230615,114000,1292722350,2415,2415,2415,2410,420
|
|
20230615,113900,1291709600,2415,2415,2415,2415,25
|
|
20230615,113800,1291649225,2415,2415,2415,2415,565
|
|
20230615,113700,1290284750,2415,2420,2420,2415,512
|
|
20230615,113600,1289048265,2425,2425,2425,2425,192
|
|
20230615,113500,1288582665,2425,2425,2425,2420,12
|
|
20230615,113400,1288553615,2425,2425,2425,2425,130
|
|
20230615,113300,1288238365,2425,2420,2425,2415,853
|
|
20230615,113200,1286175025,2420,2425,2425,2420,600
|
|
20230615,113100,1284720650,2425,2425,2425,2425,27
|
|
20230615,113000,1284655175,2425,2425,2425,2425,1300
|
|
20230615,112900,1281502675,2420,2420,2420,2420,506
|
|
20230615,112800,1280278155,2420,2420,2420,2420,1123
|
|
20230615,112700,1277560495,2420,2420,2420,2420,1480
|
|
20230615,112600,1273978895,2420,2420,2420,2420,1207
|
|
20230615,112500,1271057955,2415,2420,2420,2415,69
|
|
20230615,112400,1270891000,2415,2405,2420,2405,4087
|
|
20230615,112300,1261034675,2405,2400,2405,2380,733
|
|
20230615,112200,1259282400,2400,2395,2405,2395,18373
|
|
20230615,112100,1215205370,2395,2395,2395,2395,229
|
|
20230615,112000,1214656915,2395,2395,2395,2395,2
|
|
20230615,111900,1214652125,2395,2395,2395,2365,7260
|
|
20230615,111800,1197449280,2395,2390,2395,2380,5493
|
|
20230615,111700,1184324105,2395,2380,2395,2380,2709
|
|
20230615,111600,1177867140,2370,2385,2385,2365,2150
|
|
20230615,111500,1172754335,2380,2365,2380,2365,8015
|
|
20230615,111400,1153738245,2365,2365,2380,2360,2720
|
|
20230615,111300,1147304250,2360,2375,2375,2360,4488
|
|
20230615,111200,1136703750,2380,2380,2385,2370,5894
|
|
20230615,111100,1122702695,2380,2385,2385,2380,5152
|
|
20230615,111000,1110422000,2385,2390,2390,2385,6904
|
|
20230615,110900,1093943165,2390,2395,2395,2390,4150
|
|
20230615,110800,1084023110,2395,2390,2395,2390,165
|
|
20230615,110700,1083628685,2395,2395,2395,2390,1871
|
|
20230615,110600,1079152685,2395,2395,2400,2395,1150
|
|
20230615,110500,1076398345,2400,2395,2400,2395,285
|
|
20230615,110400,1075715745,2395,2395,2400,2395,2272
|
|
20230615,110300,1070273550,2395,2395,2400,2395,5802
|
|
20230615,110200,1056371340,2395,2395,2395,2395,2565
|
|
20230615,110100,1050228165,2395,2395,2395,2395,954
|
|
20230615,110000,1047943335,2395,2395,2400,2395,877
|
|
20230615,105900,1045842035,2400,2405,2405,2400,354
|
|
20230615,105800,1044992425,2405,2400,2405,2400,1112
|
|
20230615,105700,1042323495,2405,2400,2405,2395,444
|
|
20230615,105600,1041258210,2410,2400,2410,2395,3287
|
|
20230615,105500,1033366540,2400,2405,2405,2400,4831
|
|
20230615,105400,1021772135,2415,2400,2415,2400,1403
|
|
20230615,105300,1018395905,2405,2415,2415,2405,1437
|
|
20230615,105200,1014936305,2420,2405,2420,2400,3192
|
|
20230615,105100,1007261430,2410,2410,2410,2400,12864
|
|
20230615,105000,976355560,2410,2430,2430,2410,5315
|
|
20230615,104900,963541410,2410,2415,2430,2410,1388
|
|
20230615,104800,960185300,2415,2430,2430,2410,5703
|
|
20230615,104700,946426855,2415,2420,2420,2415,4352
|
|
20230615,104600,935896805,2430,2430,2430,2415,122
|
|
20230615,104500,935600375,2430,2420,2430,2420,246
|
|
20230615,104400,935003645,2430,2430,2430,2430,401
|
|
20230615,104300,934029215,2420,2420,2420,2415,64
|
|
20230615,104200,933874345,2420,2425,2425,2420,500
|
|
20230615,104100,932663845,2430,2420,2430,2415,5328
|
|
20230615,104000,919773225,2415,2415,2430,2415,156
|
|
20230615,103900,919396095,2415,2430,2430,2415,611
|
|
20230615,103800,917919905,2430,2425,2430,2425,238
|
|
20230615,103700,917342690,2430,2430,2430,2425,362
|
|
20230615,103600,916463065,2435,2420,2435,2410,9130
|
|
20230615,103500,894406680,2420,2430,2430,2420,2775
|
|
20230615,103400,887678695,2430,2430,2435,2430,695
|
|
20230615,103300,885989815,2430,2430,2430,2430,706
|
|
20230615,103200,884274235,2430,2430,2435,2430,237
|
|
20230615,103100,883698320,2430,2430,2440,2430,721
|
|
20230615,103000,881943120,2430,2415,2430,2415,8582
|
|
20230615,102900,861174700,2415,2420,2420,2415,2659
|
|
20230615,102800,854752835,2420,2420,2430,2415,2569
|
|
20230615,102700,848545715,2420,2430,2430,2420,9413
|
|
20230615,102600,825750860,2430,2425,2430,2425,712
|
|
20230615,102500,824020760,2430,2430,2430,2425,3788
|
|
20230615,102400,814834115,2430,2430,2430,2430,2170
|
|
20230615,102300,809561015,2430,2430,2430,2430,796
|
|
20230615,102200,807626735,2430,2430,2430,2430,1000
|
|
20230615,102100,805196735,2440,2440,2440,2430,4894
|
|
20230615,102000,793302455,2440,2440,2440,2440,98
|
|
20230615,101900,793063335,2440,2440,2440,2440,1579
|
|
20230615,101800,789210575,2445,2440,2445,2430,1714
|
|
20230615,101700,785025530,2450,2445,2450,2445,1820
|
|
20230615,101600,780575625,2445,2445,2445,2445,812
|
|
20230615,101500,778590285,2445,2445,2445,2445,202
|
|
20230615,101400,778096395,2450,2450,2450,2450,32
|
|
20230615,101300,778017995,2455,2455,2455,2455,0
|
|
20230615,101200,778017995,2455,2455,2455,2455,0
|
|
20230615,101100,778017995,2455,2440,2455,2440,28214
|
|
20230615,101000,709106845,2440,2435,2440,2435,13165
|
|
20230615,100900,677033170,2435,2435,2435,2435,2520
|
|
20230615,100800,670896970,2435,2440,2440,2435,129
|
|
20230615,100700,670582755,2440,2435,2440,2435,1480
|
|
20230615,100600,666974300,2440,2435,2440,2435,1767
|
|
20230615,100500,662671535,2440,2440,2440,2440,1
|
|
20230615,100400,662669095,2435,2435,2440,2435,1350
|
|
20230615,100300,659381835,2440,2440,2440,2440,0
|
|
20230615,100200,659381835,2440,2435,2440,2435,1090
|
|
20230615,100100,656727185,2435,2430,2435,2430,709
|
|
20230615,100000,655003270,2435,2435,2435,2430,4429
|
|
20230615,095900,644237660,2440,2435,2440,2435,3251
|
|
20230615,095800,636321470,2440,2440,2440,2440,30
|
|
20230615,095700,636248270,2440,2435,2440,2435,138
|
|
20230615,095600,635911630,2440,2440,2440,2435,1130
|
|
20230615,095500,633159625,2435,2435,2440,2435,1659
|
|
20230615,095400,629119955,2435,2435,2440,2430,6049
|
|
20230615,095300,614392620,2435,2430,2435,2425,3671
|
|
20230615,095200,605472270,2430,2425,2430,2425,1300
|
|
20230615,095100,602313295,2430,2430,2435,2430,303
|
|
20230615,095000,601577000,2430,2425,2430,2425,4271
|
|
20230615,094900,591217100,2425,2430,2435,2425,6564
|
|
20230615,094800,575296225,2430,2435,2435,2430,2910
|
|
20230615,094700,568224915,2430,2430,2435,2430,1768
|
|
20230615,094600,563927335,2435,2430,2435,2430,1028
|
|
20230615,094500,561429120,2430,2430,2430,2430,1057
|
|
20230615,094400,558860610,2430,2430,2430,2425,334
|
|
20230615,094300,558049390,2435,2430,2435,2420,11558
|
|
20230615,094200,530031185,2430,2435,2435,2430,7169
|
|
20230615,094100,512610300,2435,2440,2440,2435,1100
|
|
20230615,094000,509931300,2440,2440,2440,2440,2090
|
|
20230615,093900,504831700,2440,2445,2445,2440,2438
|
|
20230615,093800,498882880,2445,2445,2445,2430,35
|
|
20230615,093700,498797785,2430,2430,2430,2425,812
|
|
20230615,093600,496825875,2425,2445,2445,2425,14175
|
|
20230615,093500,462400535,2445,2445,2445,2435,2794
|
|
20230615,093400,455581730,2445,2450,2450,2440,5844
|
|
20230615,093300,441294805,2455,2455,2455,2455,122
|
|
20230615,093200,440995295,2455,2455,2455,2445,3103
|
|
20230615,093100,433393310,2455,2450,2455,2450,862
|
|
20230615,093000,431281355,2455,2450,2455,2450,877
|
|
20230615,092900,429132610,2450,2450,2460,2450,2841
|
|
20230615,092800,422171980,2460,2460,2460,2460,51
|
|
20230615,092700,422046520,2460,2465,2465,2460,164
|
|
20230615,092600,421643060,2465,2465,2465,2465,12
|
|
20230615,092500,421613480,2465,2465,2465,2465,220
|
|
20230615,092400,421071180,2465,2450,2465,2450,5619
|
|
20230615,092300,407270575,2450,2440,2450,2435,6533
|
|
20230615,092200,391321655,2440,2450,2450,2440,585
|
|
20230615,092100,389889105,2450,2440,2450,2435,2253
|
|
20230615,092000,384388670,2440,2450,2450,2440,5722
|
|
20230615,091900,370412400,2450,2450,2450,2445,1113
|
|
20230615,091800,367691025,2450,2445,2450,2445,4452
|
|
20230615,091700,356798240,2445,2445,2445,2445,226
|
|
20230615,091600,356245670,2445,2450,2450,2445,987
|
|
20230615,091500,353831660,2450,2450,2455,2445,5033
|
|
20230615,091400,341514230,2450,2460,2460,2450,5581
|
|
20230615,091300,327840660,2460,2460,2465,2455,5559
|
|
20230615,091200,314183890,2465,2470,2470,2465,1248
|
|
20230615,091100,311107420,2470,2475,2475,2470,3816
|
|
20230615,091000,301681695,2470,2470,2480,2470,1832
|
|
20230615,090900,297156625,2470,2480,2480,2470,5424
|
|
20230615,090800,283748685,2480,2490,2490,2475,1887
|
|
20230615,090700,279078265,2480,2510,2510,2480,7561
|
|
20230615,090600,260267780,2510,2510,2510,2490,3895
|
|
20230615,090500,250532015,2510,2490,2510,2480,19312
|
|
20230615,090400,202303650,2495,2490,2495,2490,42588
|
|
20230615,090300,96204645,2490,2490,2490,2480,3149
|
|
20230615,090200,88378525,2475,2440,2475,2440,31551
|
|
20230615,090100,10898180,2445,2465,2465,2445,2561
|
|
20230615,090000,4619175,2465,2475,2475,2465,1868
|