616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191300,17622342790,2305,2305,2305,2305,118226
|
|
20230615,191200,17622342790,2305,2305,2305,2305,0
|
|
20230615,191100,17622342790,2305,2305,2305,2305,0
|
|
20230615,191000,17622342790,2305,2305,2305,2305,0
|
|
20230615,190900,17622342790,2305,2305,2305,2305,0
|
|
20230615,190800,17622342790,2305,2305,2305,2305,0
|
|
20230615,190700,17622342790,2305,2305,2305,2305,0
|
|
20230615,190600,17622342790,2305,2305,2305,2305,0
|
|
20230615,190500,17622342790,2305,2305,2305,2305,0
|
|
20230615,190400,17622342790,2305,2305,2305,2305,0
|
|
20230615,190300,17622342790,2305,2305,2305,2305,0
|
|
20230615,190200,17622342790,2305,2305,2305,2305,0
|
|
20230615,190100,17622342790,2305,2305,2305,2305,0
|
|
20230615,190000,17622342790,2305,2305,2305,2305,0
|
|
20230615,185900,17622342790,2305,2305,2305,2305,0
|
|
20230615,185800,17622342790,2305,2305,2305,2305,0
|
|
20230615,185700,17622342790,2305,2305,2305,2305,0
|
|
20230615,185600,17622342790,2305,2305,2305,2305,0
|
|
20230615,185500,17622342790,2305,2305,2305,2305,0
|
|
20230615,185400,17622342790,2305,2305,2305,2305,0
|
|
20230615,185300,17622342790,2305,2305,2305,2305,0
|
|
20230615,185200,17622342790,2305,2305,2305,2305,0
|
|
20230615,185100,17622342790,2305,2305,2305,2305,0
|
|
20230615,185000,17622342790,2305,2305,2305,2305,0
|
|
20230615,184900,17622342790,2305,2305,2305,2305,0
|
|
20230615,184800,17622342790,2305,2305,2305,2305,0
|
|
20230615,184700,17622342790,2305,2305,2305,2305,0
|
|
20230615,184600,17622342790,2305,2305,2305,2305,0
|
|
20230615,184500,17622342790,2305,2305,2305,2305,0
|
|
20230615,184400,17622342790,2305,2305,2305,2305,0
|
|
20230615,184300,17622342790,2305,2305,2305,2305,118226
|
|
20230615,184200,17622342790,2305,2305,2305,2305,0
|
|
20230615,184100,17622342790,2305,2305,2305,2305,0
|
|
20230615,184000,17622342790,2305,2305,2305,2305,0
|
|
20230615,183900,17622342790,2305,2305,2305,2305,0
|
|
20230615,183800,17622342790,2305,2305,2305,2305,0
|
|
20230615,183700,17622342790,2305,2305,2305,2305,0
|
|
20230615,183600,17622342790,2305,2305,2305,2305,0
|
|
20230615,183500,17622342790,2305,2305,2305,2305,0
|
|
20230615,183400,17622342790,2305,2305,2305,2305,0
|
|
20230615,183300,17622342790,2305,2305,2305,2305,0
|
|
20230615,183200,17622342790,2305,2305,2305,2305,0
|
|
20230615,183100,17622342790,2305,2305,2305,2305,0
|
|
20230615,183000,17622342790,2305,2305,2305,2305,0
|
|
20230615,182900,17622342790,2305,2305,2305,2305,0
|
|
20230615,182800,17622342790,2305,2305,2305,2305,0
|
|
20230615,182700,17622342790,2305,2305,2305,2305,0
|
|
20230615,182600,17622342790,2305,2305,2305,2305,0
|
|
20230615,182500,17622342790,2305,2305,2305,2305,0
|
|
20230615,182400,17622342790,2305,2305,2305,2305,0
|
|
20230615,182300,17622342790,2305,2305,2305,2305,0
|
|
20230615,182200,17622342790,2305,2305,2305,2305,0
|
|
20230615,182100,17622342790,2305,2305,2305,2305,0
|
|
20230615,182000,17622342790,2305,2305,2305,2305,0
|
|
20230615,181900,17622342790,2305,2305,2305,2305,0
|
|
20230615,181800,17622342790,2305,2305,2305,2305,0
|
|
20230615,181700,17622342790,2305,2305,2305,2305,0
|
|
20230615,181600,17622342790,2305,2305,2305,2305,0
|
|
20230615,181500,17622342790,2305,2305,2305,2305,0
|
|
20230615,181400,17622342790,2305,2305,2305,2305,0
|
|
20230615,181300,17622342790,2305,2305,2305,2305,118226
|
|
20230615,181200,17622342790,2305,2305,2305,2305,0
|
|
20230615,181100,17622342790,2305,2305,2305,2305,0
|
|
20230615,181000,17622342790,2305,2305,2305,2305,0
|
|
20230615,180900,17622342790,2305,2305,2305,2305,0
|
|
20230615,180800,17622342790,2305,2305,2305,2305,0
|
|
20230615,180700,17622342790,2305,2305,2305,2305,0
|
|
20230615,180600,17622342790,2305,2305,2305,2305,0
|
|
20230615,180500,17622342790,2305,2305,2305,2305,0
|
|
20230615,180400,17622342790,2305,2305,2305,2305,0
|
|
20230615,180300,17622342790,2305,2305,2305,2305,0
|
|
20230615,180200,17622342790,2305,2305,2305,2305,0
|
|
20230615,180100,17622342790,2305,2305,2305,2305,0
|
|
20230615,180000,17622342790,2305,2305,2305,2305,0
|
|
20230615,175900,17622342790,2305,2305,2305,2305,0
|
|
20230615,175800,17622342790,2305,2305,2305,2305,0
|
|
20230615,175700,17622342790,2305,2305,2305,2305,0
|
|
20230615,175600,17622342790,2305,2305,2305,2305,0
|
|
20230615,175500,17622342790,2305,2305,2305,2305,0
|
|
20230615,175400,17622342790,2305,2305,2305,2305,0
|
|
20230615,175300,17622342790,2305,2305,2305,2305,0
|
|
20230615,175200,17622342790,2305,2305,2305,2305,0
|
|
20230615,175100,17622342790,2305,2305,2305,2305,0
|
|
20230615,175000,17622342790,2305,2305,2305,2305,0
|
|
20230615,174900,17622342790,2305,2305,2305,2305,0
|
|
20230615,174800,17622342790,2305,2305,2305,2305,0
|
|
20230615,174700,17622342790,2305,2305,2305,2305,0
|
|
20230615,174600,17622342790,2305,2305,2305,2305,0
|
|
20230615,174500,17622342790,2305,2305,2305,2305,0
|
|
20230615,174400,17622342790,2305,2305,2305,2305,0
|
|
20230615,174300,17622342790,2305,2305,2305,2305,118226
|
|
20230615,174200,17622342790,2305,2305,2305,2305,0
|
|
20230615,174100,17622342790,2305,2305,2305,2305,0
|
|
20230615,174000,17622342790,2305,2305,2305,2305,0
|
|
20230615,173900,17622342790,2305,2305,2305,2305,0
|
|
20230615,173800,17622342790,2305,2305,2305,2305,0
|
|
20230615,173700,17622342790,2305,2305,2305,2305,0
|
|
20230615,173600,17622342790,2305,2305,2305,2305,0
|
|
20230615,173500,17622342790,2305,2305,2305,2305,0
|
|
20230615,173400,17622342790,2305,2305,2305,2305,0
|
|
20230615,173300,17622342790,2305,2305,2305,2305,0
|
|
20230615,173200,17622342790,2305,2305,2305,2305,0
|
|
20230615,173100,17622342790,2305,2305,2305,2305,0
|
|
20230615,173000,17622342790,2305,2305,2305,2305,0
|
|
20230615,172900,17622342790,2305,2305,2305,2305,0
|
|
20230615,172800,17622342790,2305,2305,2305,2305,0
|
|
20230615,172700,17622342790,2305,2305,2305,2305,0
|
|
20230615,172600,17622342790,2305,2305,2305,2305,0
|
|
20230615,172500,17622342790,2305,2305,2305,2305,0
|
|
20230615,172400,17622342790,2305,2305,2305,2305,0
|
|
20230615,172300,17622342790,2305,2305,2305,2305,0
|
|
20230615,172200,17622342790,2305,2305,2305,2305,0
|
|
20230615,172100,17622342790,2305,2305,2305,2305,0
|
|
20230615,172000,17622342790,2305,2305,2305,2305,0
|
|
20230615,171900,17622342790,2305,2305,2305,2305,0
|
|
20230615,171800,17622342790,2305,2305,2305,2305,0
|
|
20230615,171700,17622342790,2305,2305,2305,2305,0
|
|
20230615,171600,17622342790,2305,2305,2305,2305,0
|
|
20230615,171500,17622342790,2305,2305,2305,2305,0
|
|
20230615,171400,17622342790,2305,2305,2305,2305,0
|
|
20230615,171300,17622342790,2305,2305,2305,2305,118226
|
|
20230615,171200,17622342790,2305,2305,2305,2305,0
|
|
20230615,171100,17622342790,2305,2305,2305,2305,0
|
|
20230615,171000,17622342790,2305,2305,2305,2305,0
|
|
20230615,170900,17622342790,2305,2305,2305,2305,0
|
|
20230615,170800,17622342790,2305,2305,2305,2305,0
|
|
20230615,170700,17622342790,2305,2305,2305,2305,0
|
|
20230615,170600,17622342790,2305,2305,2305,2305,0
|
|
20230615,170500,17622342790,2305,2305,2305,2305,0
|
|
20230615,170400,17622342790,2305,2305,2305,2305,0
|
|
20230615,170300,17622342790,2305,2305,2305,2305,0
|
|
20230615,170200,17622342790,2305,2305,2305,2305,0
|
|
20230615,170100,17622342790,2305,2305,2305,2305,0
|
|
20230615,170000,17622342790,2305,2305,2305,2305,0
|
|
20230615,165900,17622342790,2305,2305,2305,2305,0
|
|
20230615,165800,17622342790,2305,2305,2305,2305,0
|
|
20230615,165700,17622342790,2305,2305,2305,2305,0
|
|
20230615,165600,17622342790,2305,2305,2305,2305,0
|
|
20230615,165500,17622342790,2305,2305,2305,2305,0
|
|
20230615,165400,17622342790,2305,2305,2305,2305,0
|
|
20230615,165300,17622342790,2305,2305,2305,2305,0
|
|
20230615,165200,17622342790,2305,2305,2305,2305,0
|
|
20230615,165100,17622342790,2305,2305,2305,2305,0
|
|
20230615,165000,17622342790,2305,2305,2305,2305,0
|
|
20230615,164900,17622342790,2305,2305,2305,2305,0
|
|
20230615,164800,17622342790,2305,2305,2305,2305,0
|
|
20230615,164700,17622342790,2305,2305,2305,2305,0
|
|
20230615,164600,17622342790,2305,2305,2305,2305,0
|
|
20230615,164500,17622342790,2305,2305,2305,2305,0
|
|
20230615,164400,17622342790,2305,2305,2305,2305,0
|
|
20230615,164300,17622342790,2305,2305,2305,2305,118226
|
|
20230615,164200,17622342790,2305,2305,2305,2305,0
|
|
20230615,164100,17622342790,2305,2305,2305,2305,0
|
|
20230615,164000,17622342790,2305,2305,2305,2305,0
|
|
20230615,163900,17622342790,2305,2305,2305,2305,0
|
|
20230615,163800,17622342790,2305,2305,2305,2305,0
|
|
20230615,163700,17622342790,2305,2305,2305,2305,0
|
|
20230615,163600,17622342790,2305,2305,2305,2305,0
|
|
20230615,163500,17622342790,2305,2305,2305,2305,0
|
|
20230615,163400,17622342790,2305,2305,2305,2305,0
|
|
20230615,163300,17622342790,2305,2305,2305,2305,0
|
|
20230615,163200,17622342790,2305,2305,2305,2305,0
|
|
20230615,163100,17622342790,2305,2305,2305,2305,0
|
|
20230615,163000,17622342790,2305,2305,2305,2305,0
|
|
20230615,162900,17622342790,2305,2305,2305,2305,0
|
|
20230615,162800,17622342790,2305,2305,2305,2305,0
|
|
20230615,162700,17622342790,2305,2305,2305,2305,0
|
|
20230615,162600,17622342790,2305,2305,2305,2305,0
|
|
20230615,162500,17622342790,2305,2305,2305,2305,0
|
|
20230615,162400,17622342790,2305,2305,2305,2305,0
|
|
20230615,162300,17622342790,2305,2305,2305,2305,0
|
|
20230615,162200,17622342790,2305,2305,2305,2305,0
|
|
20230615,162100,17622342790,2305,2305,2305,2305,0
|
|
20230615,162000,17622342790,2305,2305,2305,2305,0
|
|
20230615,161900,17622342790,2305,2305,2305,2305,0
|
|
20230615,161800,17622342790,2305,2305,2305,2305,0
|
|
20230615,161700,17622342790,2305,2305,2305,2305,0
|
|
20230615,161600,17622342790,2305,2305,2305,2305,0
|
|
20230615,161500,17622342790,2305,2305,2305,2305,0
|
|
20230615,161400,17622342790,2305,2305,2305,2305,0
|
|
20230615,161300,17622342790,2305,2305,2305,2305,118226
|
|
20230615,161200,17622342790,2305,2305,2305,2305,0
|
|
20230615,161100,17622342790,2305,2305,2305,2305,0
|
|
20230615,161000,17622342790,2305,2305,2305,2305,0
|
|
20230615,160900,17622342790,2305,2305,2305,2305,0
|
|
20230615,160800,17622342790,2305,2305,2305,2305,0
|
|
20230615,160700,17622342790,2305,2305,2305,2305,0
|
|
20230615,160600,17622342790,2305,2305,2305,2305,0
|
|
20230615,160500,17622342790,2305,2305,2305,2305,0
|
|
20230615,160400,17622342790,2305,2305,2305,2305,0
|
|
20230615,160300,17622342790,2305,2305,2305,2305,0
|
|
20230615,160200,17622342790,2305,2305,2305,2305,0
|
|
20230615,160100,17622342790,2305,2305,2305,2305,0
|
|
20230615,160000,17622342790,2305,2305,2305,2305,0
|
|
20230615,155900,17622342790,2305,2305,2305,2305,0
|
|
20230615,155800,17622342790,2305,2305,2305,2305,0
|
|
20230615,155700,17622342790,2305,2305,2305,2305,0
|
|
20230615,155600,17622342790,2305,2305,2305,2305,0
|
|
20230615,155500,17622342790,2305,2305,2305,2305,0
|
|
20230615,155400,17622342790,2305,2305,2305,2305,0
|
|
20230615,155300,17622342790,2305,2305,2305,2305,0
|
|
20230615,155200,17622342790,2305,2305,2305,2305,0
|
|
20230615,155100,17622342790,2305,2305,2305,2305,0
|
|
20230615,155000,17622342790,2305,2305,2305,2305,0
|
|
20230615,154900,17622342790,2305,2305,2305,2305,0
|
|
20230615,154800,17622342790,2305,2305,2305,2305,0
|
|
20230615,154700,17622342790,2305,2305,2305,2305,0
|
|
20230615,154600,17622342790,2305,2305,2305,2305,0
|
|
20230615,154500,17622342790,2305,2305,2305,2305,0
|
|
20230615,154400,17622342790,2305,2305,2305,2305,0
|
|
20230615,154300,17622342790,2305,2305,2305,2305,118226
|
|
20230615,154200,17622342790,2305,2305,2305,2305,0
|
|
20230615,154100,17622342790,2305,2305,2305,2305,0
|
|
20230615,154000,17622342790,2305,2305,2305,2305,0
|
|
20230615,153900,17622342790,2305,2305,2305,2305,0
|
|
20230615,153800,17622342790,2305,2305,2305,2305,0
|
|
20230615,153700,17622342790,2305,2305,2305,2305,0
|
|
20230615,153600,17622342790,2305,2305,2305,2305,0
|
|
20230615,153500,17622342790,2305,2305,2305,2305,0
|
|
20230615,153400,17622342790,2305,2305,2305,2305,0
|
|
20230615,153300,17622342790,2305,2305,2305,2305,0
|
|
20230615,153200,17622342790,2305,2305,2305,2305,0
|
|
20230615,153100,17622342790,2305,2305,2305,2305,0
|
|
20230615,153000,17622342790,2305,2305,2305,2305,118226
|
|
20230615,152900,17349831860,2310,2310,2310,2310,0
|
|
20230615,152800,17349831860,2310,2310,2310,2310,0
|
|
20230615,152700,17349831860,2310,2310,2310,2310,0
|
|
20230615,152600,17349831860,2310,2310,2310,2310,0
|
|
20230615,152500,17349831860,2310,2310,2310,2310,0
|
|
20230615,152400,17349831860,2310,2310,2310,2310,0
|
|
20230615,152300,17349831860,2310,2310,2310,2310,0
|
|
20230615,152200,17349831860,2310,2310,2310,2310,0
|
|
20230615,152100,17349831860,2310,2310,2310,2310,0
|
|
20230615,152000,17349831860,2310,2310,2310,2310,0
|
|
20230615,151900,17349831860,2310,2315,2320,2310,45902
|
|
20230615,151800,17243569590,2315,2315,2315,2310,14294
|
|
20230615,151700,17210478985,2315,2315,2320,2310,15272
|
|
20230615,151600,17175121405,2310,2310,2315,2310,13131
|
|
20230615,151500,17144788525,2310,2315,2320,2310,16077
|
|
20230615,151400,17107589510,2320,2320,2320,2315,1365
|
|
20230615,151300,17104423520,2320,2320,2320,2315,3287
|
|
20230615,151200,17096804435,2315,2315,2320,2310,33603
|
|
20230615,151100,17019011425,2315,2315,2315,2310,2418
|
|
20230615,151000,17013414575,2310,2315,2315,2310,3923
|
|
20230615,150900,17004351165,2315,2315,2315,2310,3232
|
|
20230615,150800,16996878875,2315,2315,2315,2310,7348
|
|
20230615,150700,16979868540,2315,2315,2315,2310,2882
|
|
20230615,150600,16973211100,2310,2315,2315,2310,12115
|
|
20230615,150500,16945218420,2310,2310,2315,2310,2686
|
|
20230615,150400,16939013750,2310,2310,2315,2310,7767
|
|
20230615,150300,16921071965,2310,2310,2315,2310,1205
|
|
20230615,150200,16918288140,2315,2320,2320,2315,8104
|
|
20230615,150100,16899524780,2315,2315,2320,2315,4820
|
|
20230615,150000,16888366470,2315,2315,2320,2315,1205
|
|
20230615,145900,16885576880,2325,2315,2325,2310,4667
|
|
20230615,145800,16874758780,2310,2320,2325,2310,5746
|
|
20230615,145700,16861454940,2325,2325,2325,2320,2099
|
|
20230615,145600,16856585115,2325,2315,2325,2315,2569
|
|
20230615,145500,16850633565,2315,2325,2325,2315,21220
|
|
20230615,145400,16801451205,2325,2320,2325,2315,541
|
|
20230615,145300,16800196015,2325,2325,2325,2320,13286
|
|
20230615,145200,16769369425,2325,2320,2325,2320,5537
|
|
20230615,145100,16756523245,2320,2320,2325,2315,4778
|
|
20230615,145000,16745449225,2320,2325,2325,2320,4583
|
|
20230615,144900,16734813060,2320,2315,2320,2315,3015
|
|
20230615,144800,16727820575,2320,2315,2320,2315,1134
|
|
20230615,144700,16725190395,2315,2315,2320,2310,13260
|
|
20230615,144600,16694528000,2315,2315,2315,2305,808
|
|
20230615,144500,16692661820,2310,2315,2315,2305,31268
|
|
20230615,144400,16620521060,2315,2315,2315,2310,7172
|
|
20230615,144300,16603940590,2315,2310,2315,2310,2045
|
|
20230615,144200,16599213795,2315,2315,2315,2310,4986
|
|
20230615,144100,16587690560,2310,2315,2315,2310,14687
|
|
20230615,144000,16553749845,2315,2315,2320,2315,3463
|
|
20230615,143900,16545730880,2315,2315,2320,2315,4171
|
|
20230615,143800,16536074715,2315,2315,2320,2315,1146
|
|
20230615,143700,16533421525,2320,2315,2320,2315,1201
|
|
20230615,143600,16530637705,2315,2315,2325,2315,16268
|
|
20230615,143500,16492946650,2315,2320,2325,2315,4841
|
|
20230615,143400,16481717110,2325,2330,2330,2320,56079
|
|
20230615,143300,16351448625,2325,2325,2325,2325,1005
|
|
20230615,143200,16349112000,2330,2330,2330,2325,1945
|
|
20230615,143100,16344586865,2330,2330,2330,2330,1109
|
|
20230615,143000,16342002895,2330,2325,2330,2325,563
|
|
20230615,142900,16340691375,2330,2325,2330,2325,4310
|
|
20230615,142800,16330670595,2330,2330,2330,2330,163
|
|
20230615,142700,16330290805,2330,2330,2330,2325,386
|
|
20230615,142600,16329391680,2330,2325,2330,2325,664
|
|
20230615,142500,16327845950,2330,2335,2335,2330,11809
|
|
20230615,142400,16300328655,2335,2335,2335,2330,1169
|
|
20230615,142300,16297599535,2335,2330,2335,2330,107
|
|
20230615,142200,16297350200,2335,2330,2335,2330,3382
|
|
20230615,142100,16289470110,2330,2340,2340,2330,6908
|
|
20230615,142000,16273355270,2340,2335,2340,2335,1945
|
|
20230615,141900,16268811875,2340,2335,2340,2335,3444
|
|
20230615,141800,16260764730,2335,2335,2335,2330,6805
|
|
20230615,141700,16244876090,2335,2330,2335,2330,3436
|
|
20230615,141600,16236853530,2335,2330,2335,2330,4512
|
|
20230615,141500,16226340565,2330,2330,2330,2325,9410
|
|
20230615,141400,16204456040,2330,2330,2330,2325,2804
|
|
20230615,141300,16197927720,2325,2330,2330,2325,760
|
|
20230615,141200,16196158325,2330,2330,2335,2325,9917
|
|
20230615,141100,16173058345,2330,2330,2335,2330,8092
|
|
20230615,141000,16154203980,2330,2335,2340,2330,4130
|
|
20230615,140900,16144561375,2340,2340,2340,2340,1
|
|
20230615,140800,16144559035,2335,2340,2340,2335,6748
|
|
20230615,140700,16128789955,2340,2340,2340,2335,2658
|
|
20230615,140600,16122570375,2335,2340,2340,2335,3465
|
|
20230615,140500,16114463715,2340,2340,2340,2335,6520
|
|
20230615,140400,16099213220,2335,2340,2340,2335,1234
|
|
20230615,140300,16096325710,2340,2340,2340,2335,2866
|
|
20230615,140200,16089624660,2345,2340,2345,2340,3252
|
|
20230615,140100,16082009970,2340,2340,2345,2340,12597
|
|
20230615,140000,16052532920,2345,2345,2350,2345,11381
|
|
20230615,135900,16025824055,2350,2340,2350,2340,53136
|
|
20230615,135800,15901370545,2335,2335,2340,2335,6356
|
|
20230615,135700,15886501830,2340,2340,2340,2335,3655
|
|
20230615,135600,15877961430,2335,2340,2340,2335,3621
|
|
20230615,135500,15869498870,2335,2335,2340,2335,1891
|
|
20230615,135400,15865083330,2335,2335,2340,2335,3162
|
|
20230615,135300,15857696245,2335,2330,2340,2325,4201
|
|
20230615,135200,15847908495,2330,2335,2340,2330,14854
|
|
20230615,135100,15813272665,2340,2335,2340,2335,6707
|
|
20230615,135000,15797599110,2335,2335,2335,2335,2010
|
|
20230615,134900,15792905760,2335,2335,2335,2325,4623
|
|
20230615,134800,15782126855,2335,2330,2340,2330,8120
|
|
20230615,134700,15763176660,2335,2330,2335,2330,4204
|
|
20230615,134600,15753378335,2330,2330,2330,2330,1020
|
|
20230615,134500,15751001735,2330,2330,2330,2330,2043
|
|
20230615,134400,15746241545,2330,2330,2330,2330,17762
|
|
20230615,134300,15704856085,2325,2330,2330,2325,1613
|
|
20230615,134200,15701105665,2330,2325,2330,2325,2678
|
|
20230615,134100,15694879310,2325,2325,2325,2325,886
|
|
20230615,134000,15692819360,2330,2330,2330,2325,4888
|
|
20230615,133900,15681430325,2330,2325,2330,2325,1815
|
|
20230615,133800,15677210150,2330,2335,2335,2330,795
|
|
20230615,133700,15675356910,2335,2340,2340,2335,1600
|
|
20230615,133600,15671619030,2335,2330,2335,2325,9907
|
|
20230615,133500,15648521600,2330,2325,2330,2325,5153
|
|
20230615,133400,15636519500,2325,2325,2330,2325,1047
|
|
20230615,133300,15634083960,2330,2330,2330,2320,2140
|
|
20230615,133200,15629115960,2325,2320,2325,2320,12554
|
|
20230615,133100,15599962355,2320,2325,2325,2320,3880
|
|
20230615,133000,15590960740,2325,2320,2330,2320,2196
|
|
20230615,132900,15585864015,2320,2325,2325,2320,262
|
|
20230615,132800,15585255625,2320,2320,2325,2320,184
|
|
20230615,132700,15584828740,2320,2320,2330,2320,2162
|
|
20230615,132600,15579812065,2320,2315,2325,2315,6308
|
|
20230615,132500,15565179875,2315,2320,2320,2315,213
|
|
20230615,132400,15564685880,2320,2320,2330,2320,8237
|
|
20230615,132300,15545576015,2320,2320,2330,2320,285
|
|
20230615,132200,15544914790,2330,2325,2330,2320,716
|
|
20230615,132100,15543251155,2325,2325,2325,2325,6396
|
|
20230615,132000,15528380455,2325,2325,2325,2315,2265
|
|
20230615,131900,15523123365,2320,2315,2320,2315,2647
|
|
20230615,131800,15516982775,2320,2320,2320,2315,13494
|
|
20230615,131700,15485682695,2320,2325,2325,2320,6122
|
|
20230615,131600,15471459465,2325,2320,2325,2320,688
|
|
20230615,131500,15469863165,2325,2320,2325,2320,10565
|
|
20230615,131400,15445351755,2320,2320,2320,2315,2814
|
|
20230615,131300,15438835020,2320,2320,2325,2315,8180
|
|
20230615,131200,15419857220,2325,2320,2325,2320,325
|
|
20230615,131100,15419103215,2320,2325,2325,2320,3765
|
|
20230615,131000,15410368365,2325,2320,2325,2320,533
|
|
20230615,130900,15409131795,2325,2325,2325,2320,6702
|
|
20230615,130800,15393579620,2325,2320,2325,2320,5864
|
|
20230615,130700,15379972985,2325,2325,2325,2320,11076
|
|
20230615,130600,15354274095,2325,2320,2325,2320,764
|
|
20230615,130500,15352498695,2320,2325,2330,2320,6355
|
|
20230615,130400,15337741200,2320,2330,2330,2320,6137
|
|
20230615,130300,15323470180,2330,2325,2330,2325,2302
|
|
20230615,130200,15318109620,2330,2325,2330,2325,761
|
|
20230615,130100,15316339195,2330,2325,2335,2325,3999
|
|
20230615,130000,15307040130,2325,2325,2325,2320,3192
|
|
20230615,125900,15299627960,2325,2320,2325,2315,20388
|
|
20230615,125800,15252327800,2315,2320,2325,2315,11039
|
|
20230615,125700,15226737445,2320,2320,2325,2320,15873
|
|
20230615,125600,15189911770,2320,2330,2330,2320,40392
|
|
20230615,125500,15096006375,2330,2330,2330,2330,924
|
|
20230615,125400,15093853455,2330,2335,2335,2330,1609
|
|
20230615,125300,15090104190,2335,2330,2335,2325,12659
|
|
20230615,125200,15060653890,2330,2335,2335,2330,4617
|
|
20230615,125100,15049896230,2330,2330,2330,2330,8715
|
|
20230615,125000,15029590280,2335,2335,2340,2335,2381
|
|
20230615,124900,15024029430,2340,2340,2340,2335,235
|
|
20230615,124800,15023480695,2335,2335,2340,2335,3063
|
|
20230615,124700,15016328560,2340,2340,2340,2335,862
|
|
20230615,124600,15014311730,2340,2335,2340,2335,1918
|
|
20230615,124500,15009830480,2330,2330,2335,2330,5210
|
|
20230615,124400,14997688930,2330,2335,2335,2330,4615
|
|
20230615,124300,14986935790,2335,2335,2335,2335,124
|
|
20230615,124200,14986646250,2335,2335,2335,2330,2977
|
|
20230615,124100,14979704910,2335,2330,2335,2330,889
|
|
20230615,124000,14977632740,2330,2335,2335,2330,11653
|
|
20230615,123900,14950454415,2335,2335,2335,2335,12329
|
|
20230615,123800,14921666200,2335,2340,2340,2335,4872
|
|
20230615,123700,14910289170,2340,2340,2340,2335,2497
|
|
20230615,123600,14904446805,2340,2340,2345,2340,5311
|
|
20230615,123500,14892019050,2340,2335,2340,2335,711
|
|
20230615,123400,14890357780,2345,2340,2345,2335,2015
|
|
20230615,123300,14885651270,2340,2340,2345,2335,5103
|
|
20230615,123200,14873712130,2340,2340,2340,2335,2185
|
|
20230615,123100,14868599730,2340,2345,2345,2340,6398
|
|
20230615,123000,14853626280,2340,2340,2345,2340,14954
|
|
20230615,122900,14818631025,2345,2340,2345,2340,4624
|
|
20230615,122800,14807807995,2345,2345,2345,2340,1928
|
|
20230615,122700,14803288500,2345,2350,2350,2340,4092
|
|
20230615,122600,14793693755,2350,2350,2355,2345,7213
|
|
20230615,122500,14776746140,2350,2345,2350,2345,12055
|
|
20230615,122400,14748426425,2345,2345,2345,2340,2314
|
|
20230615,122300,14743000750,2345,2340,2350,2340,4921
|
|
20230615,122200,14731461070,2345,2350,2350,2345,9174
|
|
20230615,122100,14709910775,2350,2340,2350,2335,20747
|
|
20230615,122000,14661260170,2340,2335,2340,2335,1795
|
|
20230615,121900,14657063355,2340,2340,2340,2335,2044
|
|
20230615,121800,14652285710,2340,2335,2340,2335,1544
|
|
20230615,121700,14648677670,2340,2340,2340,2335,1434
|
|
20230615,121600,14645323660,2340,2335,2340,2335,1215
|
|
20230615,121500,14642486625,2335,2335,2335,2330,623
|
|
20230615,121400,14641031945,2335,2335,2335,2335,905
|
|
20230615,121300,14638918770,2335,2335,2335,2330,272
|
|
20230615,121200,14638284935,2335,2335,2335,2330,2677
|
|
20230615,121100,14632034150,2335,2335,2335,2330,2858
|
|
20230615,121000,14625373555,2335,2335,2335,2335,85
|
|
20230615,120900,14625175080,2335,2330,2335,2330,1513
|
|
20230615,120800,14621646440,2335,2330,2335,2330,3614
|
|
20230615,120700,14613212475,2335,2335,2335,2330,1837
|
|
20230615,120600,14608931245,2335,2330,2335,2330,4974
|
|
20230615,120500,14597340670,2330,2330,2330,2330,4300
|
|
20230615,120400,14587321670,2325,2330,2330,2325,2602
|
|
20230615,120300,14581269920,2325,2330,2330,2325,13214
|
|
20230615,120200,14550545965,2330,2330,2330,2325,4805
|
|
20230615,120100,14539361545,2330,2330,2330,2330,17025
|
|
20230615,120000,14499693295,2335,2330,2335,2330,1132
|
|
20230615,115900,14497053840,2335,2335,2340,2335,19022
|
|
20230615,115800,14452634970,2340,2335,2340,2335,2144
|
|
20230615,115700,14447628245,2335,2340,2340,2335,1205
|
|
20230615,115600,14444809445,2340,2335,2340,2335,6721
|
|
20230615,115500,14429093440,2335,2345,2345,2335,2902
|
|
20230615,115400,14422305325,2340,2340,2345,2340,2453
|
|
20230615,115300,14416564805,2340,2340,2345,2335,17423
|
|
20230615,115200,14375791835,2340,2340,2350,2340,4840
|
|
20230615,115100,14364444390,2345,2345,2345,2340,12989
|
|
20230615,115000,14333989695,2345,2340,2345,2335,8812
|
|
20230615,114900,14313362765,2340,2335,2340,2335,4579
|
|
20230615,114800,14302650780,2335,2335,2335,2335,1887
|
|
20230615,114700,14298244635,2335,2335,2335,2335,686
|
|
20230615,114600,14296642825,2335,2330,2335,2330,6142
|
|
20230615,114500,14282317920,2330,2330,2330,2325,3403
|
|
20230615,114400,14274388950,2325,2330,2330,2325,1185
|
|
20230615,114300,14271633505,2325,2330,2330,2325,5519
|
|
20230615,114200,14258788045,2330,2340,2340,2325,10097
|
|
20230615,114100,14235224105,2340,2340,2340,2330,13063
|
|
20230615,114000,14204780905,2335,2335,2335,2335,19997
|
|
20230615,113900,14158087910,2335,2330,2335,2325,12357
|
|
20230615,113800,14129313495,2335,2325,2335,2325,11759
|
|
20230615,113700,14101921555,2330,2330,2330,2325,13127
|
|
20230615,113600,14071348885,2330,2330,2330,2325,3771
|
|
20230615,113500,14062567455,2330,2330,2330,2325,1222
|
|
20230615,113400,14059721875,2330,2330,2330,2325,4033
|
|
20230615,113300,14050335545,2330,2330,2330,2325,6744
|
|
20230615,113200,14034632130,2325,2335,2335,2325,18791
|
|
20230615,113100,13990934265,2330,2330,2335,2330,2838
|
|
20230615,113000,13984320615,2330,2335,2335,2330,15233
|
|
20230615,112900,13948825775,2330,2330,2335,2330,7294
|
|
20230615,112800,13931820140,2330,2330,2340,2325,11365
|
|
20230615,112700,13905343360,2325,2330,2330,2320,6947
|
|
20230615,112600,13889180510,2325,2330,2330,2325,36313
|
|
20230615,112500,13804719735,2330,2330,2335,2325,64650
|
|
20230615,112400,13654116340,2335,2335,2340,2330,18885
|
|
20230615,112300,13610012230,2335,2345,2345,2335,16616
|
|
20230615,112200,13571123330,2345,2350,2350,2340,15718
|
|
20230615,112100,13534261345,2350,2345,2350,2345,13367
|
|
20230615,112000,13502872755,2345,2360,2365,2345,24708
|
|
20230615,111900,13444715660,2360,2365,2375,2355,84291
|
|
20230615,111800,13245067980,2370,2340,2370,2335,105624
|
|
20230615,111700,12996208090,2335,2345,2345,2335,44371
|
|
20230615,111600,12892381095,2345,2345,2345,2340,25634
|
|
20230615,111500,12832302520,2345,2345,2350,2345,12747
|
|
20230615,111400,12802394670,2350,2340,2350,2340,18234
|
|
20230615,111300,12759649750,2340,2345,2345,2340,24231
|
|
20230615,111200,12702902615,2345,2345,2350,2345,20402
|
|
20230615,111100,12655047620,2350,2350,2350,2345,39349
|
|
20230615,111000,12562692850,2350,2360,2360,2350,11748
|
|
20230615,110900,12535029720,2355,2355,2360,2355,14456
|
|
20230615,110800,12500959575,2355,2360,2365,2355,25068
|
|
20230615,110700,12441788785,2360,2365,2365,2360,16661
|
|
20230615,110600,12402420590,2360,2375,2375,2360,76269
|
|
20230615,110500,12221721325,2375,2365,2375,2360,87902
|
|
20230615,110400,12013393085,2365,2350,2365,2345,31465
|
|
20230615,110300,11939258065,2345,2340,2350,2340,11713
|
|
20230615,110200,11911799260,2340,2355,2355,2340,52227
|
|
20230615,110100,11789371110,2355,2350,2355,2350,12795
|
|
20230615,110000,11759279520,2350,2355,2360,2345,33721
|
|
20230615,105900,11679995675,2360,2360,2365,2355,27680
|
|
20230615,105800,11614682910,2360,2365,2370,2355,42546
|
|
20230615,105700,11514119130,2365,2365,2370,2365,31525
|
|
20230615,105600,11439518655,2365,2370,2375,2365,45513
|
|
20230615,105500,11331652385,2370,2365,2375,2365,41888
|
|
20230615,105400,11232350020,2370,2360,2370,2350,38246
|
|
20230615,105300,11142024755,2355,2355,2360,2350,45882
|
|
20230615,105200,11033991680,2355,2365,2365,2355,31882
|
|
20230615,105100,10958819535,2360,2365,2370,2360,56005
|
|
20230615,105000,10826255805,2365,2370,2375,2365,98862
|
|
20230615,104900,10591999085,2370,2370,2370,2360,39858
|
|
20230615,104800,10497744420,2370,2365,2370,2360,56858
|
|
20230615,104700,10363397370,2365,2360,2370,2355,33984
|
|
20230615,104600,10283113555,2360,2365,2370,2360,132734
|
|
20230615,104500,9969008915,2365,2355,2365,2350,107857
|
|
20230615,104400,9714613465,2350,2355,2355,2350,8772
|
|
20230615,104300,9693989705,2355,2345,2355,2340,45520
|
|
20230615,104200,9587051730,2345,2360,2360,2345,22173
|
|
20230615,104100,9534908715,2360,2360,2360,2350,45712
|
|
20230615,104000,9427281625,2355,2350,2360,2350,129913
|
|
20230615,103900,9121308950,2350,2345,2350,2335,26387
|
|
20230615,103800,9059477395,2340,2320,2345,2320,34706
|
|
20230615,103700,8978785090,2320,2330,2335,2320,25406
|
|
20230615,103600,8919736220,2330,2340,2340,2330,39267
|
|
20230615,103500,8828040910,2340,2345,2345,2340,43853
|
|
20230615,103400,8725318915,2345,2345,2350,2340,34751
|
|
20230615,103300,8643756305,2350,2345,2350,2340,28629
|
|
20230615,103200,8576607780,2340,2340,2345,2335,46249
|
|
20230615,103100,8468366830,2340,2350,2355,2335,88570
|
|
20230615,103000,8260399910,2355,2350,2365,2335,196810
|
|
20230615,102900,7797175145,2350,2355,2365,2345,205026
|
|
20230615,102800,7314210580,2355,2335,2355,2335,115795
|
|
20230615,102700,7042772145,2330,2330,2340,2330,38361
|
|
20230615,102600,6953181795,2330,2320,2340,2315,81726
|
|
20230615,102500,6762925920,2320,2315,2320,2310,16956
|
|
20230615,102400,6723679485,2310,2305,2315,2305,13668
|
|
20230615,102300,6692118760,2305,2305,2305,2305,4084
|
|
20230615,102200,6682705140,2305,2310,2310,2305,6284
|
|
20230615,102100,6668214775,2310,2300,2310,2300,14365
|
|
20230615,102000,6635054000,2300,2300,2300,2295,4655
|
|
20230615,101900,6624349380,2300,2300,2305,2295,3867
|
|
20230615,101800,6615454290,2300,2290,2300,2285,11414
|
|
20230615,101700,6589253960,2290,2285,2290,2285,9085
|
|
20230615,101600,6568473665,2285,2290,2290,2285,593
|
|
20230615,101500,6567116475,2290,2290,2290,2285,4670
|
|
20230615,101400,6556438040,2290,2290,2290,2285,3138
|
|
20230615,101300,6549252060,2290,2290,2290,2290,8876
|
|
20230615,101200,6528926020,2290,2290,2290,2290,2118
|
|
20230615,101100,6524075800,2290,2290,2295,2290,4590
|
|
20230615,101000,6513563940,2290,2290,2290,2290,8808
|
|
20230615,100900,6493393620,2290,2300,2300,2290,23020
|
|
20230615,100800,6440603380,2300,2300,2300,2295,3136
|
|
20230615,100700,6433399375,2300,2305,2305,2300,13240
|
|
20230615,100600,6402942145,2305,2305,2310,2305,2515
|
|
20230615,100500,6397144990,2305,2305,2310,2300,4810
|
|
20230615,100400,6386057710,2305,2310,2310,2300,6635
|
|
20230615,100300,6370761950,2310,2315,2320,2310,16662
|
|
20230615,100200,6332210435,2320,2325,2325,2315,15631
|
|
20230615,100100,6295943135,2320,2325,2330,2320,31054
|
|
20230615,100000,6223741950,2325,2320,2325,2315,14772
|
|
20230615,095900,6189446715,2320,2315,2325,2315,34541
|
|
20230615,095800,6109317225,2315,2315,2320,2315,5302
|
|
20230615,095700,6097035480,2320,2305,2320,2305,27858
|
|
20230615,095600,6032551660,2305,2305,2310,2305,17538
|
|
20230615,095500,5992059070,2310,2315,2315,2305,33483
|
|
20230615,095400,5914701440,2315,2315,2315,2310,13960
|
|
20230615,095300,5882387105,2315,2320,2320,2310,35827
|
|
20230615,095200,5799440265,2320,2310,2320,2305,52532
|
|
20230615,095100,5677908300,2310,2310,2315,2310,29030
|
|
20230615,095000,5610829460,2310,2300,2310,2295,37015
|
|
20230615,094900,5525495475,2300,2295,2300,2295,13547
|
|
20230615,094800,5494347295,2295,2305,2305,2295,35492
|
|
20230615,094700,5412709965,2305,2300,2305,2295,37226
|
|
20230615,094600,5327058785,2300,2285,2300,2285,31139
|
|
20230615,094500,5255709695,2285,2285,2290,2280,13322
|
|
20230615,094400,5225247560,2280,2280,2295,2275,26346
|
|
20230615,094300,5165019220,2285,2280,2285,2275,16027
|
|
20230615,094200,5128472975,2280,2270,2285,2270,29355
|
|
20230615,094100,5061556540,2270,2270,2280,2265,27224
|
|
20230615,094000,4999651495,2270,2270,2275,2265,11857
|
|
20230615,093900,4972756360,2270,2265,2270,2260,12746
|
|
20230615,093800,4943881345,2270,2260,2270,2260,19133
|
|
20230615,093700,4900556290,2265,2265,2265,2260,13398
|
|
20230615,093600,4870268390,2260,2260,2265,2260,18040
|
|
20230615,093500,4829485590,2260,2265,2265,2255,89084
|
|
20230615,093400,4627989875,2270,2275,2280,2265,48123
|
|
20230615,093300,4518729700,2280,2275,2280,2270,46662
|
|
20230615,093200,4412720595,2270,2285,2285,2270,76457
|
|
20230615,093100,4238715740,2285,2285,2285,2280,13314
|
|
20230615,093000,4208326525,2285,2285,2290,2280,15056
|
|
20230615,092900,4173912165,2285,2290,2290,2280,2372
|
|
20230615,092800,4168488305,2280,2270,2290,2270,27566
|
|
20230615,092700,4105665835,2275,2275,2280,2270,52868
|
|
20230615,092600,3985405465,2280,2290,2290,2275,79975
|
|
20230615,092500,3802980360,2285,2300,2300,2285,55100
|
|
20230615,092400,3676769540,2295,2300,2300,2295,13456
|
|
20230615,092300,3645836675,2300,2300,2300,2290,16616
|
|
20230615,092200,3607629395,2300,2295,2300,2290,7045
|
|
20230615,092100,3591463295,2295,2295,2300,2290,50188
|
|
20230615,092000,3476374140,2295,2295,2300,2290,15188
|
|
20230615,091900,3441552200,2295,2290,2295,2290,23465
|
|
20230615,091800,3387813225,2290,2290,2295,2290,23150
|
|
20230615,091700,3334769675,2290,2305,2310,2285,37718
|
|
20230615,091600,3248273835,2310,2295,2315,2295,30901
|
|
20230615,091500,3176939625,2295,2290,2295,2285,14819
|
|
20230615,091400,3142987080,2285,2285,2295,2285,14496
|
|
20230615,091300,3109811150,2290,2285,2290,2280,23245
|
|
20230615,091200,3056716980,2285,2290,2290,2280,33814
|
|
20230615,091100,2979429145,2285,2285,2295,2285,29922
|
|
20230615,091000,2910943385,2285,2290,2295,2285,32669
|
|
20230615,090900,2836191820,2285,2285,2295,2285,37773
|
|
20230615,090800,2749796850,2285,2285,2290,2280,34128
|
|
20230615,090700,2671837030,2285,2285,2290,2280,28221
|
|
20230615,090600,2607323440,2285,2290,2295,2280,82521
|
|
20230615,090500,2418827140,2290,2290,2295,2280,63824
|
|
20230615,090400,2272874205,2285,2310,2310,2285,76534
|
|
20230615,090300,2097469055,2310,2305,2315,2295,57252
|
|
20230615,090200,1965606605,2300,2285,2305,2270,91630
|
|
20230615,090100,1755793280,2270,2325,2335,2270,262926
|
|
20230615,090000,1149973510,2320,2355,2360,2315,486280
|