603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190000,10222256600,2235,2235,2235,2235,79944
|
|
20230613,185900,10222256600,2235,2235,2235,2235,0
|
|
20230613,185800,10222256600,2235,2235,2235,2235,0
|
|
20230613,185700,10222256600,2235,2235,2235,2235,0
|
|
20230613,185600,10222256600,2235,2235,2235,2235,0
|
|
20230613,185500,10222256600,2235,2235,2235,2235,0
|
|
20230613,185400,10222256600,2235,2235,2235,2235,0
|
|
20230613,185300,10222256600,2235,2235,2235,2235,0
|
|
20230613,185200,10222256600,2235,2235,2235,2235,0
|
|
20230613,185100,10222256600,2235,2235,2235,2235,0
|
|
20230613,185000,10222256600,2235,2235,2235,2235,0
|
|
20230613,184900,10222256600,2235,2235,2235,2235,0
|
|
20230613,184800,10222256600,2235,2235,2235,2235,0
|
|
20230613,184700,10222256600,2235,2235,2235,2235,0
|
|
20230613,184600,10222256600,2235,2235,2235,2235,0
|
|
20230613,184500,10222256600,2235,2235,2235,2235,0
|
|
20230613,184400,10222256600,2235,2235,2235,2235,0
|
|
20230613,184300,10222256600,2235,2235,2235,2235,0
|
|
20230613,184200,10222256600,2235,2235,2235,2235,0
|
|
20230613,184100,10222256600,2235,2235,2235,2235,0
|
|
20230613,184000,10222256600,2235,2235,2235,2235,0
|
|
20230613,183900,10222256600,2235,2235,2235,2235,0
|
|
20230613,183800,10222256600,2235,2235,2235,2235,0
|
|
20230613,183700,10222256600,2235,2235,2235,2235,0
|
|
20230613,183600,10222256600,2235,2235,2235,2235,0
|
|
20230613,183500,10222256600,2235,2235,2235,2235,0
|
|
20230613,183400,10222256600,2235,2235,2235,2235,0
|
|
20230613,183300,10222256600,2235,2235,2235,2235,0
|
|
20230613,183200,10222256600,2235,2235,2235,2235,0
|
|
20230613,183100,10222256600,2235,2235,2235,2235,0
|
|
20230613,183000,10222256600,2235,2235,2235,2235,79944
|
|
20230613,182900,10222256600,2235,2235,2235,2235,0
|
|
20230613,182800,10222256600,2235,2235,2235,2235,0
|
|
20230613,182700,10222256600,2235,2235,2235,2235,0
|
|
20230613,182600,10222256600,2235,2235,2235,2235,0
|
|
20230613,182500,10222256600,2235,2235,2235,2235,0
|
|
20230613,182400,10222256600,2235,2235,2235,2235,0
|
|
20230613,182300,10222256600,2235,2235,2235,2235,0
|
|
20230613,182200,10222256600,2235,2235,2235,2235,0
|
|
20230613,182100,10222256600,2235,2235,2235,2235,0
|
|
20230613,182000,10222256600,2235,2235,2235,2235,0
|
|
20230613,181900,10222256600,2235,2235,2235,2235,0
|
|
20230613,181800,10222256600,2235,2235,2235,2235,0
|
|
20230613,181700,10222256600,2235,2235,2235,2235,0
|
|
20230613,181600,10222256600,2235,2235,2235,2235,0
|
|
20230613,181500,10222256600,2235,2235,2235,2235,0
|
|
20230613,181400,10222256600,2235,2235,2235,2235,0
|
|
20230613,181300,10222256600,2235,2235,2235,2235,0
|
|
20230613,181200,10222256600,2235,2235,2235,2235,0
|
|
20230613,181100,10222256600,2235,2235,2235,2235,0
|
|
20230613,181000,10222256600,2235,2235,2235,2235,0
|
|
20230613,180900,10222256600,2235,2235,2235,2235,0
|
|
20230613,180800,10222256600,2235,2235,2235,2235,0
|
|
20230613,180700,10222256600,2235,2235,2235,2235,0
|
|
20230613,180600,10222256600,2235,2235,2235,2235,0
|
|
20230613,180500,10222256600,2235,2235,2235,2235,0
|
|
20230613,180400,10222256600,2235,2235,2235,2235,0
|
|
20230613,180300,10222256600,2235,2235,2235,2235,0
|
|
20230613,180200,10222256600,2235,2235,2235,2235,0
|
|
20230613,180100,10222256600,2235,2235,2235,2235,0
|
|
20230613,180000,10222256600,2235,2235,2235,2235,79944
|
|
20230613,175900,10222256600,2235,2235,2235,2235,0
|
|
20230613,175800,10222256600,2235,2235,2235,2235,0
|
|
20230613,175700,10222256600,2235,2235,2235,2235,0
|
|
20230613,175600,10222256600,2235,2235,2235,2235,0
|
|
20230613,175500,10222256600,2235,2235,2235,2235,0
|
|
20230613,175400,10222256600,2235,2235,2235,2235,0
|
|
20230613,175300,10222256600,2235,2235,2235,2235,0
|
|
20230613,175200,10222256600,2235,2235,2235,2235,0
|
|
20230613,175100,10222256600,2235,2235,2235,2235,0
|
|
20230613,175000,10222256600,2235,2235,2235,2235,0
|
|
20230613,174900,10222256600,2235,2235,2235,2235,0
|
|
20230613,174800,10222256600,2235,2235,2235,2235,0
|
|
20230613,174700,10222256600,2235,2235,2235,2235,0
|
|
20230613,174600,10222256600,2235,2235,2235,2235,0
|
|
20230613,174500,10222256600,2235,2235,2235,2235,0
|
|
20230613,174400,10222256600,2235,2235,2235,2235,0
|
|
20230613,174300,10222256600,2235,2235,2235,2235,0
|
|
20230613,174200,10222256600,2235,2235,2235,2235,0
|
|
20230613,174100,10222256600,2235,2235,2235,2235,0
|
|
20230613,174000,10222256600,2235,2235,2235,2235,0
|
|
20230613,173900,10222256600,2235,2235,2235,2235,0
|
|
20230613,173800,10222256600,2235,2235,2235,2235,0
|
|
20230613,173700,10222256600,2235,2235,2235,2235,0
|
|
20230613,173600,10222256600,2235,2235,2235,2235,0
|
|
20230613,173500,10222256600,2235,2235,2235,2235,0
|
|
20230613,173400,10222256600,2235,2235,2235,2235,0
|
|
20230613,173300,10222256600,2235,2235,2235,2235,0
|
|
20230613,173200,10222256600,2235,2235,2235,2235,0
|
|
20230613,173100,10222256600,2235,2235,2235,2235,0
|
|
20230613,173000,10222256600,2235,2235,2235,2235,79944
|
|
20230613,172900,10222256600,2235,2235,2235,2235,0
|
|
20230613,172800,10222256600,2235,2235,2235,2235,0
|
|
20230613,172700,10222256600,2235,2235,2235,2235,0
|
|
20230613,172600,10222256600,2235,2235,2235,2235,0
|
|
20230613,172500,10222256600,2235,2235,2235,2235,0
|
|
20230613,172400,10222256600,2235,2235,2235,2235,0
|
|
20230613,172300,10222256600,2235,2235,2235,2235,0
|
|
20230613,172200,10222256600,2235,2235,2235,2235,0
|
|
20230613,172100,10222256600,2235,2235,2235,2235,0
|
|
20230613,172000,10222256600,2235,2235,2235,2235,0
|
|
20230613,171900,10222256600,2235,2235,2235,2235,0
|
|
20230613,171800,10222256600,2235,2235,2235,2235,0
|
|
20230613,171700,10222256600,2235,2235,2235,2235,0
|
|
20230613,171600,10222256600,2235,2235,2235,2235,0
|
|
20230613,171500,10222256600,2235,2235,2235,2235,0
|
|
20230613,171400,10222256600,2235,2235,2235,2235,0
|
|
20230613,171300,10222256600,2235,2235,2235,2235,0
|
|
20230613,171200,10222256600,2235,2235,2235,2235,0
|
|
20230613,171100,10222256600,2235,2235,2235,2235,0
|
|
20230613,171000,10222256600,2235,2235,2235,2235,0
|
|
20230613,170900,10222256600,2235,2235,2235,2235,0
|
|
20230613,170800,10222256600,2235,2235,2235,2235,0
|
|
20230613,170700,10222256600,2235,2235,2235,2235,0
|
|
20230613,170600,10222256600,2235,2235,2235,2235,0
|
|
20230613,170500,10222256600,2235,2235,2235,2235,0
|
|
20230613,170400,10222256600,2235,2235,2235,2235,0
|
|
20230613,170300,10222256600,2235,2235,2235,2235,0
|
|
20230613,170200,10222256600,2235,2235,2235,2235,0
|
|
20230613,170100,10222256600,2235,2235,2235,2235,0
|
|
20230613,170000,10222256600,2235,2235,2235,2235,79944
|
|
20230613,165900,10222256600,2235,2235,2235,2235,0
|
|
20230613,165800,10222256600,2235,2235,2235,2235,0
|
|
20230613,165700,10222256600,2235,2235,2235,2235,0
|
|
20230613,165600,10222256600,2235,2235,2235,2235,0
|
|
20230613,165500,10222256600,2235,2235,2235,2235,0
|
|
20230613,165400,10222256600,2235,2235,2235,2235,0
|
|
20230613,165300,10222256600,2235,2235,2235,2235,0
|
|
20230613,165200,10222256600,2235,2235,2235,2235,0
|
|
20230613,165100,10222256600,2235,2235,2235,2235,0
|
|
20230613,165000,10222256600,2235,2235,2235,2235,0
|
|
20230613,164900,10222256600,2235,2235,2235,2235,0
|
|
20230613,164800,10222256600,2235,2235,2235,2235,0
|
|
20230613,164700,10222256600,2235,2235,2235,2235,0
|
|
20230613,164600,10222256600,2235,2235,2235,2235,0
|
|
20230613,164500,10222256600,2235,2235,2235,2235,0
|
|
20230613,164400,10222256600,2235,2235,2235,2235,0
|
|
20230613,164300,10222256600,2235,2235,2235,2235,0
|
|
20230613,164200,10222256600,2235,2235,2235,2235,0
|
|
20230613,164100,10222256600,2235,2235,2235,2235,0
|
|
20230613,164000,10222256600,2235,2235,2235,2235,0
|
|
20230613,163900,10222256600,2235,2235,2235,2235,0
|
|
20230613,163800,10222256600,2235,2235,2235,2235,0
|
|
20230613,163700,10222256600,2235,2235,2235,2235,0
|
|
20230613,163600,10222256600,2235,2235,2235,2235,0
|
|
20230613,163500,10222256600,2235,2235,2235,2235,0
|
|
20230613,163400,10222256600,2235,2235,2235,2235,0
|
|
20230613,163300,10222256600,2235,2235,2235,2235,0
|
|
20230613,163200,10222256600,2235,2235,2235,2235,0
|
|
20230613,163100,10222256600,2235,2235,2235,2235,0
|
|
20230613,163000,10222256600,2235,2235,2235,2235,79944
|
|
20230613,162900,10222256600,2235,2235,2235,2235,0
|
|
20230613,162800,10222256600,2235,2235,2235,2235,0
|
|
20230613,162700,10222256600,2235,2235,2235,2235,0
|
|
20230613,162600,10222256600,2235,2235,2235,2235,0
|
|
20230613,162500,10222256600,2235,2235,2235,2235,0
|
|
20230613,162400,10222256600,2235,2235,2235,2235,0
|
|
20230613,162300,10222256600,2235,2235,2235,2235,0
|
|
20230613,162200,10222256600,2235,2235,2235,2235,0
|
|
20230613,162100,10222256600,2235,2235,2235,2235,0
|
|
20230613,162000,10222256600,2235,2235,2235,2235,0
|
|
20230613,161900,10222256600,2235,2235,2235,2235,0
|
|
20230613,161800,10222256600,2235,2235,2235,2235,0
|
|
20230613,161700,10222256600,2235,2235,2235,2235,0
|
|
20230613,161600,10222256600,2235,2235,2235,2235,0
|
|
20230613,161500,10222256600,2235,2235,2235,2235,0
|
|
20230613,161400,10222256600,2235,2235,2235,2235,0
|
|
20230613,161300,10222256600,2235,2235,2235,2235,0
|
|
20230613,161200,10222256600,2235,2235,2235,2235,0
|
|
20230613,161100,10222256600,2235,2235,2235,2235,0
|
|
20230613,161000,10222256600,2235,2235,2235,2235,0
|
|
20230613,160900,10222256600,2235,2235,2235,2235,0
|
|
20230613,160800,10222256600,2235,2235,2235,2235,0
|
|
20230613,160700,10222256600,2235,2235,2235,2235,0
|
|
20230613,160600,10222256600,2235,2235,2235,2235,0
|
|
20230613,160500,10222256600,2235,2235,2235,2235,0
|
|
20230613,160400,10222256600,2235,2235,2235,2235,0
|
|
20230613,160300,10222256600,2235,2235,2235,2235,0
|
|
20230613,160200,10222256600,2235,2235,2235,2235,0
|
|
20230613,160100,10222256600,2235,2235,2235,2235,0
|
|
20230613,160000,10222256600,2235,2235,2235,2235,79944
|
|
20230613,155900,10222256600,2235,2235,2235,2235,0
|
|
20230613,155800,10222256600,2235,2235,2235,2235,0
|
|
20230613,155700,10222256600,2235,2235,2235,2235,0
|
|
20230613,155600,10222256600,2235,2235,2235,2235,0
|
|
20230613,155500,10222256600,2235,2235,2235,2235,0
|
|
20230613,155400,10222256600,2235,2235,2235,2235,0
|
|
20230613,155300,10222256600,2235,2235,2235,2235,0
|
|
20230613,155200,10222256600,2235,2235,2235,2235,0
|
|
20230613,155100,10222256600,2235,2235,2235,2235,0
|
|
20230613,155000,10222256600,2235,2235,2235,2235,0
|
|
20230613,154900,10222256600,2235,2235,2235,2235,0
|
|
20230613,154800,10222256600,2235,2235,2235,2235,0
|
|
20230613,154700,10222256600,2235,2235,2235,2235,0
|
|
20230613,154600,10222256600,2235,2235,2235,2235,0
|
|
20230613,154500,10222256600,2235,2235,2235,2235,0
|
|
20230613,154400,10222256600,2235,2235,2235,2235,0
|
|
20230613,154300,10222256600,2235,2235,2235,2235,0
|
|
20230613,154200,10222256600,2235,2235,2235,2235,0
|
|
20230613,154100,10222256600,2235,2235,2235,2235,0
|
|
20230613,154000,10222256600,2235,2235,2235,2235,0
|
|
20230613,153900,10222256600,2235,2235,2235,2235,0
|
|
20230613,153800,10222256600,2235,2235,2235,2235,0
|
|
20230613,153700,10222256600,2235,2235,2235,2235,0
|
|
20230613,153600,10222256600,2235,2235,2235,2235,0
|
|
20230613,153500,10222256600,2235,2235,2235,2235,0
|
|
20230613,153400,10222256600,2235,2235,2235,2235,0
|
|
20230613,153300,10222256600,2235,2235,2235,2235,0
|
|
20230613,153200,10222256600,2235,2235,2235,2235,0
|
|
20230613,153100,10222256600,2235,2235,2235,2235,0
|
|
20230613,153000,10222256600,2235,2235,2235,2235,159888
|
|
20230613,152900,10043581760,2235,2235,2235,2235,0
|
|
20230613,152800,10043581760,2235,2235,2235,2235,0
|
|
20230613,152700,10043581760,2235,2235,2235,2235,0
|
|
20230613,152600,10043581760,2235,2235,2235,2235,0
|
|
20230613,152500,10043581760,2235,2235,2235,2235,0
|
|
20230613,152400,10043581760,2235,2235,2235,2235,0
|
|
20230613,152300,10043581760,2235,2235,2235,2235,0
|
|
20230613,152200,10043581760,2235,2235,2235,2235,0
|
|
20230613,152100,10043581760,2235,2235,2235,2235,0
|
|
20230613,152000,10043581760,2235,2235,2235,2235,0
|
|
20230613,151900,10043581760,2235,2240,2240,2235,16153
|
|
20230613,151800,10007463220,2235,2235,2240,2230,20929
|
|
20230613,151700,9960690910,2235,2240,2245,2235,33516
|
|
20230613,151600,9885726445,2240,2240,2240,2235,8921
|
|
20230613,151500,9865757750,2240,2235,2240,2230,20512
|
|
20230613,151400,9819949410,2235,2235,2235,2230,24016
|
|
20230613,151300,9766276150,2235,2230,2235,2230,4890
|
|
20230613,151200,9755363855,2230,2240,2240,2230,6450
|
|
20230613,151100,9740944280,2240,2240,2245,2235,12274
|
|
20230613,151000,9713472660,2245,2245,2245,2240,3991
|
|
20230613,150900,9704521535,2240,2240,2245,2240,4405
|
|
20230613,150800,9694638980,2245,2245,2245,2245,5801
|
|
20230613,150700,9681615735,2245,2230,2245,2230,64578
|
|
20230613,150600,9537078025,2235,2230,2235,2230,3167
|
|
20230613,150500,9530015550,2235,2230,2235,2230,3378
|
|
20230613,150400,9522481020,2230,2230,2235,2230,7285
|
|
20230613,150300,9506234465,2235,2235,2235,2230,681
|
|
20230613,150200,9504714185,2235,2225,2235,2225,17043
|
|
20230613,150100,9466709945,2225,2225,2230,2225,24671
|
|
20230613,150000,9411816965,2225,2225,2230,2220,16900
|
|
20230613,145900,9374214325,2225,2230,2230,2225,11060
|
|
20230613,145800,9349600730,2230,2230,2230,2225,21993
|
|
20230613,145700,9300623115,2230,2230,2235,2230,15750
|
|
20230613,145600,9265500570,2230,2230,2235,2230,6187
|
|
20230613,145500,9251702655,2230,2235,2235,2230,305
|
|
20230613,145400,9251021715,2235,2235,2240,2230,5865
|
|
20230613,145300,9237913675,2240,2240,2240,2235,4471
|
|
20230613,145200,9227918880,2240,2240,2240,2235,1191
|
|
20230613,145100,9225254715,2240,2235,2240,2230,5127
|
|
20230613,145000,9213802280,2235,2235,2235,2230,12060
|
|
20230613,144900,9186851465,2230,2235,2235,2230,5855
|
|
20230613,144800,9173792165,2235,2230,2235,2230,2355
|
|
20230613,144700,9168535455,2235,2240,2240,2230,8393
|
|
20230613,144600,9149796710,2235,2240,2240,2235,1366
|
|
20230613,144500,9146741990,2230,2235,2240,2230,12310
|
|
20230613,144400,9119278380,2240,2240,2240,2230,52295
|
|
20230613,144300,9002429170,2245,2245,2245,2240,247
|
|
20230613,144200,9001875880,2240,2240,2245,2240,1063
|
|
20230613,144100,8999494245,2240,2240,2240,2235,5620
|
|
20230613,144000,8986925445,2240,2245,2245,2235,770
|
|
20230613,143900,8985201700,2245,2240,2245,2240,6029
|
|
20230613,143800,8971696165,2245,2245,2245,2240,24
|
|
20230613,143700,8971642390,2240,2245,2245,2240,4908
|
|
20230613,143600,8960640880,2245,2245,2245,2245,469
|
|
20230613,143500,8959587975,2245,2245,2245,2245,620
|
|
20230613,143400,8958196075,2245,2245,2245,2235,1738
|
|
20230613,143300,8954297210,2235,2240,2240,2235,16704
|
|
20230613,143200,8916926505,2240,2240,2240,2240,500
|
|
20230613,143100,8915806505,2240,2240,2245,2240,5863
|
|
20230613,143000,8902672575,2245,2240,2245,2240,3401
|
|
20230613,142900,8895053830,2240,2240,2245,2240,6043
|
|
20230613,142800,8881515505,2240,2245,2245,2240,136
|
|
20230613,142700,8881210835,2245,2240,2245,2240,4108
|
|
20230613,142600,8872006985,2240,2240,2240,2235,13844
|
|
20230613,142500,8841011255,2240,2245,2245,2240,2646
|
|
20230613,142400,8835070990,2240,2245,2245,2240,105
|
|
20230613,142300,8834835280,2245,2245,2245,2240,1659
|
|
20230613,142200,8831117525,2245,2245,2245,2240,4603
|
|
20230613,142100,8820805535,2240,2240,2240,2240,1318
|
|
20230613,142000,8817853215,2240,2240,2245,2235,4291
|
|
20230613,141900,8808249710,2245,2240,2245,2235,11090
|
|
20230613,141800,8783412825,2245,2245,2245,2240,7233
|
|
20230613,141700,8767207090,2245,2250,2250,2240,11117
|
|
20230613,141600,8742291065,2250,2250,2250,2240,65985
|
|
20230613,141500,8594116580,2250,2255,2255,2250,1000
|
|
20230613,141400,8591861800,2255,2255,2255,2255,201
|
|
20230613,141300,8591408545,2255,2255,2255,2250,677
|
|
20230613,141200,8589885135,2250,2255,2255,2250,587
|
|
20230613,141100,8588561455,2255,2255,2255,2250,16031
|
|
20230613,141000,8552445050,2255,2255,2255,2250,948
|
|
20230613,140900,8550309370,2255,2255,2255,2255,561
|
|
20230613,140800,8549044315,2255,2255,2255,2250,1606
|
|
20230613,140700,8545430285,2250,2250,2255,2250,4425
|
|
20230613,140600,8535473530,2255,2255,2255,2250,761
|
|
20230613,140500,8533760570,2255,2255,2255,2255,625
|
|
20230613,140400,8532351195,2250,2250,2255,2250,15610
|
|
20230613,140300,8497228685,2255,2260,2260,2250,2340
|
|
20230613,140200,8491953220,2255,2255,2255,2255,1035
|
|
20230613,140100,8489619295,2260,2255,2260,2250,929
|
|
20230613,140000,8487524765,2260,2255,2260,2255,1603
|
|
20230613,135900,8483909990,2255,2255,2260,2255,2322
|
|
20230613,135800,8478673875,2260,2255,2260,2255,364
|
|
20230613,135700,8477853050,2255,2260,2260,2250,5199
|
|
20230613,135600,8466131495,2260,2260,2260,2260,1369
|
|
20230613,135500,8463037555,2260,2255,2260,2255,6302
|
|
20230613,135400,8448826540,2255,2255,2255,2255,214
|
|
20230613,135300,8448343970,2255,2255,2255,2255,1330
|
|
20230613,135200,8445344820,2255,2250,2255,2250,1975
|
|
20230613,135100,8440900795,2255,2255,2255,2250,2158
|
|
20230613,135000,8436034610,2255,2255,2255,2255,2035
|
|
20230613,134900,8431445685,2255,2250,2255,2250,1191
|
|
20230613,134800,8428760380,2255,2250,2255,2250,1745
|
|
20230613,134700,8424834110,2250,2250,2255,2250,3315
|
|
20230613,134600,8417365560,2250,2255,2255,2250,3390
|
|
20230613,134500,8409738050,2255,2250,2255,2250,1653
|
|
20230613,134400,8406018645,2250,2255,2255,2250,5567
|
|
20230613,134300,8393492285,2255,2260,2260,2255,3102
|
|
20230613,134200,8386497230,2260,2260,2260,2255,752
|
|
20230613,134100,8384800865,2260,2260,2260,2255,1702
|
|
20230613,134000,8380957555,2260,2255,2260,2255,359
|
|
20230613,133900,8380147990,2260,2260,2260,2260,725
|
|
20230613,133800,8378509490,2260,2255,2260,2255,1894
|
|
20230613,133700,8374233730,2255,2255,2255,2255,858
|
|
20230613,133600,8372298940,2255,2255,2255,2250,3270
|
|
20230613,133500,8364935330,2255,2260,2260,2255,2430
|
|
20230613,133400,8359449035,2260,2255,2260,2255,2945
|
|
20230613,133300,8352808035,2255,2255,2255,2250,1301
|
|
20230613,133200,8349875780,2255,2250,2255,2250,2691
|
|
20230613,133100,8343821025,2250,2250,2250,2245,14218
|
|
20230613,133000,8311898515,2250,2255,2255,2250,711
|
|
20230613,132900,8310298240,2255,2255,2255,2250,1722
|
|
20230613,132800,8306423300,2255,2250,2255,2250,1413
|
|
20230613,132700,8303243935,2250,2250,2250,2250,13383
|
|
20230613,132600,8273132185,2250,2260,2260,2250,18011
|
|
20230613,132500,8232568110,2260,2260,2260,2255,4303
|
|
20230613,132400,8222854580,2260,2260,2260,2255,3752
|
|
20230613,132300,8214390065,2255,2260,2260,2255,247
|
|
20230613,132200,8213832650,2260,2255,2260,2255,4840
|
|
20230613,132100,8202912745,2260,2265,2265,2260,17901
|
|
20230613,132000,8162451270,2265,2265,2265,2260,5511
|
|
20230613,131900,8149989980,2265,2265,2265,2260,852
|
|
20230613,131800,8148063325,2265,2265,2265,2265,25
|
|
20230613,131700,8148006700,2265,2265,2265,2260,174
|
|
20230613,131600,8147613145,2265,2265,2265,2265,421
|
|
20230613,131500,8146659580,2265,2265,2265,2265,566
|
|
20230613,131400,8145377590,2260,2265,2265,2260,1014
|
|
20230613,131300,8143085470,2265,2265,2265,2260,3045
|
|
20230613,131200,8136192545,2265,2260,2265,2260,6690
|
|
20230613,131100,8121070645,2260,2265,2265,2260,1217
|
|
20230613,131000,8118320105,2265,2265,2265,2265,575
|
|
20230613,130900,8117017730,2265,2260,2265,2260,89
|
|
20230613,130800,8116816295,2265,2260,2265,2260,2081
|
|
20230613,130700,8112113230,2260,2255,2260,2255,2906
|
|
20230613,130600,8105554250,2260,2260,2265,2260,8989
|
|
20230613,130500,8085239080,2265,2265,2265,2265,2353
|
|
20230613,130400,8079909535,2265,2265,2265,2265,1431
|
|
20230613,130300,8076668320,2265,2265,2265,2260,4923
|
|
20230613,130200,8065539340,2265,2265,2270,2260,6348
|
|
20230613,130100,8051176880,2270,2270,2270,2265,2575
|
|
20230613,130000,8045335290,2270,2265,2270,2265,356
|
|
20230613,125900,8044528105,2265,2265,2270,2265,2327
|
|
20230613,125800,8039257435,2265,2265,2265,2265,9
|
|
20230613,125700,8039237050,2265,2265,2265,2265,640
|
|
20230613,125600,8037787450,2265,2270,2270,2260,1575
|
|
20230613,125500,8034217830,2260,2270,2270,2260,1165
|
|
20230613,125400,8031574280,2270,2270,2270,2255,222
|
|
20230613,125300,8031070355,2265,2260,2270,2255,6293
|
|
20230613,125200,8016840275,2260,2265,2265,2260,29808
|
|
20230613,125100,7949467585,2260,2265,2270,2260,10513
|
|
20230613,125000,7925656360,2270,2265,2270,2265,2291
|
|
20230613,124900,7920464695,2265,2265,2270,2265,4172
|
|
20230613,124800,7911013285,2265,2265,2270,2265,385
|
|
20230613,124700,7910141000,2265,2265,2265,2265,1258
|
|
20230613,124600,7907291630,2265,2265,2265,2265,1260
|
|
20230613,124500,7904437730,2265,2265,2270,2265,75
|
|
20230613,124400,7904267825,2265,2265,2265,2265,469
|
|
20230613,124300,7903205540,2265,2265,2265,2265,1531
|
|
20230613,124200,7899737825,2265,2270,2270,2265,84
|
|
20230613,124100,7899547450,2270,2265,2270,2265,5386
|
|
20230613,124000,7887348105,2270,2270,2270,2265,421
|
|
20230613,123900,7886394530,2270,2265,2270,2265,4158
|
|
20230613,123800,7876976400,2265,2270,2270,2265,250
|
|
20230613,123700,7876410140,2265,2260,2265,2260,2261
|
|
20230613,123600,7871295320,2260,2265,2265,2260,2599
|
|
20230613,123500,7865411085,2265,2265,2265,2260,2680
|
|
20230613,123400,7859341635,2265,2265,2270,2265,3070
|
|
20230613,123300,7852388075,2270,2265,2270,2265,35091
|
|
20230613,123200,7772906300,2270,2270,2270,2265,5426
|
|
20230613,123100,7760591780,2270,2265,2270,2265,601
|
|
20230613,123000,7759229400,2265,2270,2270,2265,2426
|
|
20230613,122900,7753723500,2265,2265,2270,2265,781
|
|
20230613,122800,7751954030,2265,2275,2275,2265,1662
|
|
20230613,122700,7748187870,2270,2270,2270,2270,2028
|
|
20230613,122600,7743584310,2270,2270,2275,2270,7646
|
|
20230613,122500,7726225885,2270,2275,2275,2270,578
|
|
20230613,122400,7724913325,2275,2275,2275,2275,103
|
|
20230613,122300,7724679000,2270,2275,2275,2270,3949
|
|
20230613,122200,7715702525,2275,2275,2275,2275,2
|
|
20230613,122100,7715697975,2275,2275,2275,2275,2918
|
|
20230613,122000,7709059525,2275,2270,2275,2270,807
|
|
20230613,121900,7707223680,2275,2275,2275,2275,479
|
|
20230613,121800,7706133955,2275,2280,2280,2275,247
|
|
20230613,121700,7705571345,2275,2270,2275,2270,1141
|
|
20230613,121600,7702976275,2270,2270,2275,2270,3711
|
|
20230613,121500,7694549805,2270,2275,2275,2270,1370
|
|
20230613,121400,7691437555,2270,2270,2275,2270,5023
|
|
20230613,121300,7680035335,2265,2265,2280,2265,5789
|
|
20230613,121200,7666859360,2270,2280,2280,2265,1570
|
|
20230613,121100,7663290435,2280,2280,2285,2270,3799
|
|
20230613,121000,7654645890,2285,2270,2285,2265,45315
|
|
20230613,120900,7551415330,2265,2265,2270,2265,2406
|
|
20230613,120800,7545965710,2270,2270,2270,2270,301
|
|
20230613,120700,7545282440,2270,2270,2270,2270,260
|
|
20230613,120600,7544692240,2270,2265,2270,2265,2332
|
|
20230613,120500,7539410210,2265,2270,2270,2265,341
|
|
20230613,120400,7538637795,2270,2275,2275,2270,4316
|
|
20230613,120300,7528840330,2270,2275,2275,2270,580
|
|
20230613,120200,7527523725,2275,2275,2275,2270,591
|
|
20230613,120100,7526179410,2275,2270,2275,2270,1541
|
|
20230613,120000,7522675255,2270,2270,2270,2265,2282
|
|
20230613,115900,7517495335,2270,2270,2270,2270,298
|
|
20230613,115800,7516818875,2275,2270,2275,2270,14133
|
|
20230613,115700,7484736955,2275,2275,2275,2270,218
|
|
20230613,115600,7484241025,2270,2275,2275,2270,589
|
|
20230613,115500,7482901555,2270,2275,2275,2270,993
|
|
20230613,115400,7480647395,2275,2275,2275,2275,87
|
|
20230613,115300,7480449470,2270,2275,2275,2270,16134
|
|
20230613,115200,7443819935,2270,2270,2275,2270,1890
|
|
20230613,115100,7439523335,2270,2270,2275,2270,3165
|
|
20230613,115000,7432338780,2275,2270,2275,2270,909
|
|
20230613,114900,7430274310,2275,2275,2275,2275,1123
|
|
20230613,114800,7427719485,2270,2280,2280,2270,878
|
|
20230613,114700,7425725795,2270,2275,2280,2270,1477
|
|
20230613,114600,7422367120,2275,2280,2280,2275,1067
|
|
20230613,114500,7419939185,2275,2275,2275,2275,7370
|
|
20230613,114400,7403172435,2280,2280,2280,2275,1466
|
|
20230613,114300,7399832455,2280,2280,2280,2275,6744
|
|
20230613,114200,7384475005,2280,2275,2280,2275,1904
|
|
20230613,114100,7380140785,2280,2280,2285,2280,3893
|
|
20230613,114000,7371262105,2285,2280,2285,2280,1482
|
|
20230613,113900,7367883085,2285,2280,2285,2280,3839
|
|
20230613,113800,7359125550,2285,2285,2285,2285,502
|
|
20230613,113700,7357978480,2285,2275,2285,2275,18052
|
|
20230613,113600,7316763885,2275,2280,2280,2275,1941
|
|
20230613,113500,7312339055,2280,2280,2280,2275,1936
|
|
20230613,113400,7307934360,2280,2280,2280,2275,5922
|
|
20230613,113300,7294442200,2280,2280,2280,2275,7219
|
|
20230613,113200,7277983575,2280,2280,2280,2280,1461
|
|
20230613,113100,7274652495,2280,2280,2280,2270,6082
|
|
20230613,113000,7260812890,2280,2280,2280,2275,2138
|
|
20230613,112900,7255942390,2275,2280,2280,2275,6876
|
|
20230613,112800,7240294610,2280,2280,2280,2275,570
|
|
20230613,112700,7238996905,2280,2280,2280,2275,4037
|
|
20230613,112600,7229809510,2275,2275,2280,2275,3467
|
|
20230613,112500,7221922080,2280,2280,2280,2275,504
|
|
20230613,112400,7220773910,2280,2280,2280,2280,86
|
|
20230613,112300,7220577830,2280,2280,2280,2275,11
|
|
20230613,112200,7220552775,2275,2275,2275,2275,2064
|
|
20230613,112100,7215857175,2275,2280,2280,2270,9140
|
|
20230613,112000,7195083365,2275,2280,2280,2275,2048
|
|
20230613,111900,7190414175,2280,2280,2280,2280,3341
|
|
20230613,111800,7182796695,2280,2280,2280,2280,3571
|
|
20230613,111700,7174654815,2285,2285,2285,2280,3214
|
|
20230613,111600,7167323040,2285,2280,2285,2280,5932
|
|
20230613,111500,7153793070,2280,2275,2280,2275,7217
|
|
20230613,111400,7137360690,2275,2275,2280,2275,6235
|
|
20230613,111300,7123168525,2275,2275,2275,2275,5726
|
|
20230613,111200,7110141875,2275,2280,2280,2275,6483
|
|
20230613,111100,7095389935,2280,2280,2280,2280,1703
|
|
20230613,111000,7091507095,2285,2280,2285,2280,4988
|
|
20230613,110900,7080133245,2280,2280,2285,2280,16352
|
|
20230613,110800,7042844685,2285,2285,2290,2285,3709
|
|
20230613,110700,7034361660,2290,2285,2290,2285,22437
|
|
20230613,110600,6983032645,2285,2285,2285,2280,14656
|
|
20230613,110500,6949547100,2285,2290,2290,2285,4768
|
|
20230613,110400,6938644525,2285,2290,2290,2280,24295
|
|
20230613,110300,6883129925,2290,2285,2290,2280,15339
|
|
20230613,110200,6848084895,2290,2285,2290,2280,26203
|
|
20230613,110100,6788146870,2285,2280,2285,2280,10680
|
|
20230613,110000,6763754880,2280,2280,2285,2275,49081
|
|
20230613,105900,6651850790,2280,2280,2285,2280,12670
|
|
20230613,105800,6622959390,2275,2275,2280,2275,26290
|
|
20230613,105700,6563040715,2280,2275,2280,2275,15757
|
|
20230613,105600,6527127510,2275,2270,2275,2270,15923
|
|
20230613,105500,6490903790,2275,2270,2275,2265,36166
|
|
20230613,105400,6408755610,2270,2265,2270,2265,6998
|
|
20230613,105300,6392902630,2265,2260,2270,2260,11763
|
|
20230613,105200,6366259425,2265,2260,2265,2260,18317
|
|
20230613,105100,6324777415,2260,2255,2265,2255,45774
|
|
20230613,105000,6221447135,2255,2255,2255,2250,917
|
|
20230613,104900,6219381530,2255,2250,2255,2245,2123
|
|
20230613,104800,6214604605,2250,2250,2255,2250,8009
|
|
20230613,104700,6196583360,2250,2255,2255,2250,2996
|
|
20230613,104600,6189837980,2255,2245,2255,2245,5061
|
|
20230613,104500,6178446430,2250,2250,2250,2245,5655
|
|
20230613,104400,6165747680,2250,2250,2250,2250,1093
|
|
20230613,104300,6163288430,2250,2250,2250,2245,11893
|
|
20230613,104200,6136574465,2250,2245,2250,2245,1861
|
|
20230613,104100,6132395955,2245,2245,2250,2240,4647
|
|
20230613,104000,6121953625,2245,2245,2250,2240,12798
|
|
20230613,103900,6093227595,2245,2250,2250,2245,7535
|
|
20230613,103800,6076289485,2250,2245,2250,2245,11413
|
|
20230613,103700,6050667160,2245,2255,2255,2245,20340
|
|
20230613,103600,6004942115,2250,2255,2255,2250,5959
|
|
20230613,103500,5991513415,2255,2255,2255,2250,2268
|
|
20230613,103400,5986410340,2255,2250,2255,2250,4729
|
|
20230613,103300,5975767435,2250,2255,2255,2250,2167
|
|
20230613,103200,5970890985,2250,2255,2255,2250,264
|
|
20230613,103100,5970295950,2255,2250,2255,2245,2577
|
|
20230613,103000,5964496880,2255,2255,2255,2250,9821
|
|
20230613,102900,5942373620,2255,2250,2255,2250,2439
|
|
20230613,102800,5936883610,2255,2250,2255,2250,5698
|
|
20230613,102700,5924063025,2250,2245,2250,2245,12153
|
|
20230613,102600,5896745275,2250,2255,2255,2245,8899
|
|
20230613,102500,5876723770,2250,2255,2255,2250,1393
|
|
20230613,102400,5873588965,2250,2250,2250,2245,8570
|
|
20230613,102300,5854309015,2250,2250,2250,2245,1089
|
|
20230613,102200,5851858770,2250,2245,2255,2245,10206
|
|
20230613,102100,5828896445,2245,2250,2255,2245,15504
|
|
20230613,102000,5794066925,2250,2250,2255,2250,9424
|
|
20230613,101900,5772857425,2255,2255,2255,2250,4791
|
|
20230613,101800,5762060385,2255,2255,2255,2245,5242
|
|
20230613,101700,5750250600,2255,2250,2255,2245,6789
|
|
20230613,101600,5734965505,2250,2250,2250,2250,5815
|
|
20230613,101500,5721881755,2240,2255,2255,2240,12845
|
|
20230613,101400,5692976205,2255,2250,2255,2240,27285
|
|
20230613,101300,5631610720,2250,2240,2250,2240,59308
|
|
20230613,101200,5498629800,2240,2230,2240,2230,15890
|
|
20230613,101100,5463116710,2235,2235,2235,2230,8093
|
|
20230613,101000,5445049780,2235,2235,2235,2230,2840
|
|
20230613,100900,5438716325,2235,2235,2235,2230,1074
|
|
20230613,100800,5436315950,2235,2235,2235,2230,24797
|
|
20230613,100700,5380959955,2235,2235,2235,2230,5282
|
|
20230613,100600,5369160235,2235,2235,2235,2230,15812
|
|
20230613,100500,5333841900,2235,2230,2235,2225,31480
|
|
20230613,100400,5263553240,2230,2220,2230,2220,17072
|
|
20230613,100300,5225592190,2220,2220,2220,2220,2483
|
|
20230613,100200,5220079930,2220,2225,2225,2215,5938
|
|
20230613,100100,5206889180,2220,2220,2225,2220,4207
|
|
20230613,100000,5197549620,2220,2220,2220,2215,2896
|
|
20230613,095900,5191122425,2220,2215,2220,2210,34566
|
|
20230613,095800,5114534240,2215,2210,2215,2210,7880
|
|
20230613,095700,5097105330,2215,2210,2215,2210,14510
|
|
20230613,095600,5064994560,2210,2210,2215,2210,2730
|
|
20230613,095500,5058956030,2210,2215,2220,2210,14332
|
|
20230613,095400,5027204190,2210,2220,2220,2210,19697
|
|
20230613,095300,4983577465,2215,2220,2220,2215,11325
|
|
20230613,095200,4958488345,2215,2215,2215,2210,20739
|
|
20230613,095100,4912552155,2215,2210,2215,2210,7108
|
|
20230613,095000,4896834640,2215,2210,2215,2210,14020
|
|
20230613,094900,4865834700,2215,2215,2220,2210,16166
|
|
20230613,094800,4830049120,2215,2215,2220,2210,10899
|
|
20230613,094700,4805906125,2215,2215,2220,2215,16035
|
|
20230613,094600,4770334345,2215,2220,2220,2215,5267
|
|
20230613,094500,4758666505,2215,2215,2220,2215,9900
|
|
20230613,094400,4736730710,2215,2210,2220,2210,61190
|
|
20230613,094300,4601332505,2210,2210,2215,2210,58469
|
|
20230613,094200,4472076325,2210,2210,2215,2205,45828
|
|
20230613,094100,4370827875,2215,2220,2220,2210,80581
|
|
20230613,094000,4192599890,2215,2225,2225,2215,49997
|
|
20230613,093900,4081647305,2230,2225,2230,2220,36995
|
|
20230613,093800,3999420830,2225,2225,2230,2225,36761
|
|
20230613,093700,3917625955,2225,2230,2235,2225,59818
|
|
20230613,093600,3784306465,2235,2240,2240,2230,19789
|
|
20230613,093500,3740074970,2235,2235,2240,2230,29839
|
|
20230613,093400,3673419375,2230,2240,2240,2230,77113
|
|
20230613,093300,3501025240,2240,2250,2250,2240,15611
|
|
20230613,093200,3465999920,2250,2245,2250,2240,21516
|
|
20230613,093100,3417757760,2245,2245,2250,2240,43396
|
|
20230613,093000,3320417330,2245,2250,2255,2245,41746
|
|
20230613,092900,3226501285,2250,2255,2255,2250,25916
|
|
20230613,092800,3168065445,2255,2250,2255,2250,14371
|
|
20230613,092700,3135695530,2255,2255,2255,2250,7622
|
|
20230613,092600,3118539025,2255,2255,2255,2250,19905
|
|
20230613,092500,3073711975,2255,2255,2265,2250,42486
|
|
20230613,092400,2977765660,2255,2255,2260,2245,57311
|
|
20230613,092300,2848915630,2255,2260,2260,2245,29738
|
|
20230613,092200,2781953150,2260,2255,2260,2255,6321
|
|
20230613,092100,2767689895,2255,2250,2260,2250,9646
|
|
20230613,092000,2745961405,2250,2250,2255,2245,24532
|
|
20230613,091900,2690764940,2250,2260,2260,2250,40328
|
|
20230613,091800,2599898265,2260,2260,2260,2255,26567
|
|
20230613,091700,2539942910,2260,2255,2260,2250,35549
|
|
20230613,091600,2459735870,2260,2255,2260,2250,12327
|
|
20230613,091500,2431947930,2255,2260,2260,2250,48176
|
|
20230613,091400,2323414470,2260,2270,2270,2255,26491
|
|
20230613,091300,2263470645,2270,2280,2280,2270,52388
|
|
20230613,091200,2144448550,2275,2280,2280,2270,21575
|
|
20230613,091100,2095356400,2275,2275,2280,2270,24276
|
|
20230613,091000,2040081795,2270,2280,2280,2270,34405
|
|
20230613,090900,1961785015,2275,2270,2285,2270,64081
|
|
20230613,090800,1815868155,2270,2270,2275,2245,107251
|
|
20230613,090700,1573602695,2270,2270,2270,2265,79326
|
|
20230613,090600,1393800305,2270,2275,2275,2270,27844
|
|
20230613,090500,1330561875,2275,2280,2280,2270,41489
|
|
20230613,090400,1236204330,2280,2285,2295,2280,72177
|
|
20230613,090300,1071324720,2290,2295,2300,2285,37651
|
|
20230613,090200,984958150,2295,2300,2305,2295,54001
|
|
20230613,090100,860725150,2305,2310,2315,2300,162901
|
|
20230613,090000,484681670,2315,2315,2320,2305,209418
|