607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190400,19726156230,2310,2310,2310,2310,163397
|
|
20230626,190300,19726156230,2310,2310,2310,2310,0
|
|
20230626,190200,19726156230,2310,2310,2310,2310,0
|
|
20230626,190100,19726156230,2310,2310,2310,2310,0
|
|
20230626,190000,19726156230,2310,2310,2310,2310,0
|
|
20230626,185900,19726156230,2310,2310,2310,2310,0
|
|
20230626,185800,19726156230,2310,2310,2310,2310,0
|
|
20230626,185700,19726156230,2310,2310,2310,2310,0
|
|
20230626,185600,19726156230,2310,2310,2310,2310,0
|
|
20230626,185500,19726156230,2310,2310,2310,2310,0
|
|
20230626,185400,19726156230,2310,2310,2310,2310,0
|
|
20230626,185300,19726156230,2310,2310,2310,2310,0
|
|
20230626,185200,19726156230,2310,2310,2310,2310,0
|
|
20230626,185100,19726156230,2310,2310,2310,2310,0
|
|
20230626,185000,19726156230,2310,2310,2310,2310,0
|
|
20230626,184900,19726156230,2310,2310,2310,2310,0
|
|
20230626,184800,19726156230,2310,2310,2310,2310,0
|
|
20230626,184700,19726156230,2310,2310,2310,2310,0
|
|
20230626,184600,19726156230,2310,2310,2310,2310,0
|
|
20230626,184500,19726156230,2310,2310,2310,2310,0
|
|
20230626,184400,19726156230,2310,2310,2310,2310,0
|
|
20230626,184300,19726156230,2310,2310,2310,2310,0
|
|
20230626,184200,19726156230,2310,2310,2310,2310,0
|
|
20230626,184100,19726156230,2310,2310,2310,2310,0
|
|
20230626,184000,19726156230,2310,2310,2310,2310,0
|
|
20230626,183900,19726156230,2310,2310,2310,2310,0
|
|
20230626,183800,19726156230,2310,2310,2310,2310,0
|
|
20230626,183700,19726156230,2310,2310,2310,2310,0
|
|
20230626,183600,19726156230,2310,2310,2310,2310,0
|
|
20230626,183500,19726156230,2310,2310,2310,2310,0
|
|
20230626,183400,19726156230,2310,2310,2310,2310,163397
|
|
20230626,183300,19726156230,2310,2310,2310,2310,0
|
|
20230626,183200,19726156230,2310,2310,2310,2310,0
|
|
20230626,183100,19726156230,2310,2310,2310,2310,0
|
|
20230626,183000,19726156230,2310,2310,2310,2310,0
|
|
20230626,182900,19726156230,2310,2310,2310,2310,0
|
|
20230626,182800,19726156230,2310,2310,2310,2310,0
|
|
20230626,182700,19726156230,2310,2310,2310,2310,0
|
|
20230626,182600,19726156230,2310,2310,2310,2310,0
|
|
20230626,182500,19726156230,2310,2310,2310,2310,0
|
|
20230626,182400,19726156230,2310,2310,2310,2310,0
|
|
20230626,182300,19726156230,2310,2310,2310,2310,0
|
|
20230626,182200,19726156230,2310,2310,2310,2310,0
|
|
20230626,182100,19726156230,2310,2310,2310,2310,0
|
|
20230626,182000,19726156230,2310,2310,2310,2310,0
|
|
20230626,181900,19726156230,2310,2310,2310,2310,0
|
|
20230626,181800,19726156230,2310,2310,2310,2310,0
|
|
20230626,181700,19726156230,2310,2310,2310,2310,0
|
|
20230626,181600,19726156230,2310,2310,2310,2310,0
|
|
20230626,181500,19726156230,2310,2310,2310,2310,0
|
|
20230626,181400,19726156230,2310,2310,2310,2310,0
|
|
20230626,181300,19726156230,2310,2310,2310,2310,0
|
|
20230626,181200,19726156230,2310,2310,2310,2310,0
|
|
20230626,181100,19726156230,2310,2310,2310,2310,0
|
|
20230626,181000,19726156230,2310,2310,2310,2310,0
|
|
20230626,180900,19726156230,2310,2310,2310,2310,0
|
|
20230626,180800,19726156230,2310,2310,2310,2310,0
|
|
20230626,180700,19726156230,2310,2310,2310,2310,0
|
|
20230626,180600,19726156230,2310,2310,2310,2310,0
|
|
20230626,180500,19726156230,2310,2310,2310,2310,0
|
|
20230626,180400,19726156230,2310,2310,2310,2310,163397
|
|
20230626,180300,19726156230,2310,2310,2310,2310,0
|
|
20230626,180200,19726156230,2310,2310,2310,2310,0
|
|
20230626,180100,19726156230,2310,2310,2310,2310,0
|
|
20230626,180000,19726156230,2310,2310,2310,2310,0
|
|
20230626,175900,19726156230,2310,2310,2310,2310,0
|
|
20230626,175800,19726156230,2310,2310,2310,2310,0
|
|
20230626,175700,19726156230,2310,2310,2310,2310,0
|
|
20230626,175600,19726156230,2310,2310,2310,2310,0
|
|
20230626,175500,19726156230,2310,2310,2310,2310,0
|
|
20230626,175400,19726156230,2310,2310,2310,2310,0
|
|
20230626,175300,19726156230,2310,2310,2310,2310,0
|
|
20230626,175200,19726156230,2310,2310,2310,2310,0
|
|
20230626,175100,19726156230,2310,2310,2310,2310,0
|
|
20230626,175000,19726156230,2310,2310,2310,2310,0
|
|
20230626,174900,19726156230,2310,2310,2310,2310,0
|
|
20230626,174800,19726156230,2310,2310,2310,2310,0
|
|
20230626,174700,19726156230,2310,2310,2310,2310,0
|
|
20230626,174600,19726156230,2310,2310,2310,2310,0
|
|
20230626,174500,19726156230,2310,2310,2310,2310,0
|
|
20230626,174400,19726156230,2310,2310,2310,2310,0
|
|
20230626,174300,19726156230,2310,2310,2310,2310,0
|
|
20230626,174200,19726156230,2310,2310,2310,2310,0
|
|
20230626,174100,19726156230,2310,2310,2310,2310,0
|
|
20230626,174000,19726156230,2310,2310,2310,2310,0
|
|
20230626,173900,19726156230,2310,2310,2310,2310,0
|
|
20230626,173800,19726156230,2310,2310,2310,2310,0
|
|
20230626,173700,19726156230,2310,2310,2310,2310,0
|
|
20230626,173600,19726156230,2310,2310,2310,2310,0
|
|
20230626,173500,19726156230,2310,2310,2310,2310,0
|
|
20230626,173400,19726156230,2310,2310,2310,2310,163397
|
|
20230626,173300,19726156230,2310,2310,2310,2310,0
|
|
20230626,173200,19726156230,2310,2310,2310,2310,0
|
|
20230626,173100,19726156230,2310,2310,2310,2310,0
|
|
20230626,173000,19726156230,2310,2310,2310,2310,0
|
|
20230626,172900,19726156230,2310,2310,2310,2310,0
|
|
20230626,172800,19726156230,2310,2310,2310,2310,0
|
|
20230626,172700,19726156230,2310,2310,2310,2310,0
|
|
20230626,172600,19726156230,2310,2310,2310,2310,0
|
|
20230626,172500,19726156230,2310,2310,2310,2310,0
|
|
20230626,172400,19726156230,2310,2310,2310,2310,0
|
|
20230626,172300,19726156230,2310,2310,2310,2310,0
|
|
20230626,172200,19726156230,2310,2310,2310,2310,0
|
|
20230626,172100,19726156230,2310,2310,2310,2310,0
|
|
20230626,172000,19726156230,2310,2310,2310,2310,0
|
|
20230626,171900,19726156230,2310,2310,2310,2310,0
|
|
20230626,171800,19726156230,2310,2310,2310,2310,0
|
|
20230626,171700,19726156230,2310,2310,2310,2310,0
|
|
20230626,171600,19726156230,2310,2310,2310,2310,0
|
|
20230626,171500,19726156230,2310,2310,2310,2310,0
|
|
20230626,171400,19726156230,2310,2310,2310,2310,0
|
|
20230626,171300,19726156230,2310,2310,2310,2310,0
|
|
20230626,171200,19726156230,2310,2310,2310,2310,0
|
|
20230626,171100,19726156230,2310,2310,2310,2310,0
|
|
20230626,171000,19726156230,2310,2310,2310,2310,0
|
|
20230626,170900,19726156230,2310,2310,2310,2310,0
|
|
20230626,170800,19726156230,2310,2310,2310,2310,0
|
|
20230626,170700,19726156230,2310,2310,2310,2310,0
|
|
20230626,170600,19726156230,2310,2310,2310,2310,0
|
|
20230626,170500,19726156230,2310,2310,2310,2310,0
|
|
20230626,170400,19726156230,2310,2310,2310,2310,163397
|
|
20230626,170300,19726156230,2310,2310,2310,2310,0
|
|
20230626,170200,19726156230,2310,2310,2310,2310,0
|
|
20230626,170100,19726156230,2310,2310,2310,2310,0
|
|
20230626,170000,19726156230,2310,2310,2310,2310,0
|
|
20230626,165900,19726156230,2310,2310,2310,2310,0
|
|
20230626,165800,19726156230,2310,2310,2310,2310,0
|
|
20230626,165700,19726156230,2310,2310,2310,2310,0
|
|
20230626,165600,19726156230,2310,2310,2310,2310,0
|
|
20230626,165500,19726156230,2310,2310,2310,2310,0
|
|
20230626,165400,19726156230,2310,2310,2310,2310,0
|
|
20230626,165300,19726156230,2310,2310,2310,2310,0
|
|
20230626,165200,19726156230,2310,2310,2310,2310,0
|
|
20230626,165100,19726156230,2310,2310,2310,2310,0
|
|
20230626,165000,19726156230,2310,2310,2310,2310,0
|
|
20230626,164900,19726156230,2310,2310,2310,2310,0
|
|
20230626,164800,19726156230,2310,2310,2310,2310,0
|
|
20230626,164700,19726156230,2310,2310,2310,2310,0
|
|
20230626,164600,19726156230,2310,2310,2310,2310,0
|
|
20230626,164500,19726156230,2310,2310,2310,2310,0
|
|
20230626,164400,19726156230,2310,2310,2310,2310,0
|
|
20230626,164300,19726156230,2310,2310,2310,2310,0
|
|
20230626,164200,19726156230,2310,2310,2310,2310,0
|
|
20230626,164100,19726156230,2310,2310,2310,2310,0
|
|
20230626,164000,19726156230,2310,2310,2310,2310,0
|
|
20230626,163900,19726156230,2310,2310,2310,2310,0
|
|
20230626,163800,19726156230,2310,2310,2310,2310,0
|
|
20230626,163700,19726156230,2310,2310,2310,2310,0
|
|
20230626,163600,19726156230,2310,2310,2310,2310,0
|
|
20230626,163500,19726156230,2310,2310,2310,2310,0
|
|
20230626,163400,19726156230,2310,2310,2310,2310,163397
|
|
20230626,163300,19726156230,2310,2310,2310,2310,0
|
|
20230626,163200,19726156230,2310,2310,2310,2310,0
|
|
20230626,163100,19726156230,2310,2310,2310,2310,0
|
|
20230626,163000,19726156230,2310,2310,2310,2310,0
|
|
20230626,162900,19726156230,2310,2310,2310,2310,0
|
|
20230626,162800,19726156230,2310,2310,2310,2310,0
|
|
20230626,162700,19726156230,2310,2310,2310,2310,0
|
|
20230626,162600,19726156230,2310,2310,2310,2310,0
|
|
20230626,162500,19726156230,2310,2310,2310,2310,0
|
|
20230626,162400,19726156230,2310,2310,2310,2310,0
|
|
20230626,162300,19726156230,2310,2310,2310,2310,0
|
|
20230626,162200,19726156230,2310,2310,2310,2310,0
|
|
20230626,162100,19726156230,2310,2310,2310,2310,0
|
|
20230626,162000,19726156230,2310,2310,2310,2310,0
|
|
20230626,161900,19726156230,2310,2310,2310,2310,0
|
|
20230626,161800,19726156230,2310,2310,2310,2310,0
|
|
20230626,161700,19726156230,2310,2310,2310,2310,0
|
|
20230626,161600,19726156230,2310,2310,2310,2310,0
|
|
20230626,161500,19726156230,2310,2310,2310,2310,0
|
|
20230626,161400,19726156230,2310,2310,2310,2310,0
|
|
20230626,161300,19726156230,2310,2310,2310,2310,0
|
|
20230626,161200,19726156230,2310,2310,2310,2310,0
|
|
20230626,161100,19726156230,2310,2310,2310,2310,0
|
|
20230626,161000,19726156230,2310,2310,2310,2310,0
|
|
20230626,160900,19726156230,2310,2310,2310,2310,0
|
|
20230626,160800,19726156230,2310,2310,2310,2310,0
|
|
20230626,160700,19726156230,2310,2310,2310,2310,0
|
|
20230626,160600,19726156230,2310,2310,2310,2310,0
|
|
20230626,160500,19726156230,2310,2310,2310,2310,0
|
|
20230626,160400,19726156230,2310,2310,2310,2310,163397
|
|
20230626,160300,19726156230,2310,2310,2310,2310,0
|
|
20230626,160200,19726156230,2310,2310,2310,2310,0
|
|
20230626,160100,19726156230,2310,2310,2310,2310,0
|
|
20230626,160000,19726156230,2310,2310,2310,2310,0
|
|
20230626,155900,19726156230,2310,2310,2310,2310,0
|
|
20230626,155800,19726156230,2310,2310,2310,2310,0
|
|
20230626,155700,19726156230,2310,2310,2310,2310,0
|
|
20230626,155600,19726156230,2310,2310,2310,2310,0
|
|
20230626,155500,19726156230,2310,2310,2310,2310,0
|
|
20230626,155400,19726156230,2310,2310,2310,2310,0
|
|
20230626,155300,19726156230,2310,2310,2310,2310,0
|
|
20230626,155200,19726156230,2310,2310,2310,2310,0
|
|
20230626,155100,19726156230,2310,2310,2310,2310,0
|
|
20230626,155000,19726156230,2310,2310,2310,2310,0
|
|
20230626,154900,19726156230,2310,2310,2310,2310,0
|
|
20230626,154800,19726156230,2310,2310,2310,2310,0
|
|
20230626,154700,19726156230,2310,2310,2310,2310,0
|
|
20230626,154600,19726156230,2310,2310,2310,2310,0
|
|
20230626,154500,19726156230,2310,2310,2310,2310,0
|
|
20230626,154400,19726156230,2310,2310,2310,2310,0
|
|
20230626,154300,19726156230,2310,2310,2310,2310,0
|
|
20230626,154200,19726156230,2310,2310,2310,2310,0
|
|
20230626,154100,19726156230,2310,2310,2310,2310,0
|
|
20230626,154000,19726156230,2310,2310,2310,2310,0
|
|
20230626,153900,19726156230,2310,2310,2310,2310,0
|
|
20230626,153800,19726156230,2310,2310,2310,2310,0
|
|
20230626,153700,19726156230,2310,2310,2310,2310,0
|
|
20230626,153600,19726156230,2310,2310,2310,2310,0
|
|
20230626,153500,19726156230,2310,2310,2310,2310,0
|
|
20230626,153400,19726156230,2310,2310,2310,2310,163397
|
|
20230626,153300,19726156230,2310,2310,2310,2310,0
|
|
20230626,153200,19726156230,2310,2310,2310,2310,0
|
|
20230626,153100,19726156230,2310,2310,2310,2310,0
|
|
20230626,153000,19726156230,2310,2310,2310,2310,163397
|
|
20230626,152900,19348709160,2320,2320,2320,2320,0
|
|
20230626,152800,19348709160,2320,2320,2320,2320,0
|
|
20230626,152700,19348709160,2320,2320,2320,2320,0
|
|
20230626,152600,19348709160,2320,2320,2320,2320,0
|
|
20230626,152500,19348709160,2320,2320,2320,2320,0
|
|
20230626,152400,19348709160,2320,2320,2320,2320,0
|
|
20230626,152300,19348709160,2320,2320,2320,2320,0
|
|
20230626,152200,19348709160,2320,2320,2320,2320,0
|
|
20230626,152100,19348709160,2320,2320,2320,2320,0
|
|
20230626,152000,19348709160,2320,2320,2320,2320,0
|
|
20230626,151900,19348709160,2320,2325,2325,2315,23996
|
|
20230626,151800,19293046175,2320,2320,2325,2315,41780
|
|
20230626,151700,19196115945,2320,2320,2320,2315,9406
|
|
20230626,151600,19174322500,2320,2315,2320,2315,16760
|
|
20230626,151500,19135470235,2320,2315,2320,2315,12190
|
|
20230626,151400,19107216960,2315,2320,2320,2315,11608
|
|
20230626,151300,19080301280,2320,2315,2320,2315,19134
|
|
20230626,151200,19035985850,2315,2315,2320,2315,7813
|
|
20230626,151100,19017875430,2320,2320,2320,2320,3637
|
|
20230626,151000,19009437590,2315,2315,2320,2310,22908
|
|
20230626,150900,18956416135,2315,2315,2315,2315,2359
|
|
20230626,150800,18950955050,2315,2315,2320,2315,18938
|
|
20230626,150700,18907108390,2320,2315,2320,2315,13629
|
|
20230626,150600,18875521850,2320,2315,2320,2310,25277
|
|
20230626,150500,18816994325,2315,2315,2315,2310,24358
|
|
20230626,150400,18760659040,2315,2305,2315,2300,98713
|
|
20230626,150300,18532773240,2305,2310,2310,2305,13925
|
|
20230626,150200,18500659705,2310,2310,2310,2305,12198
|
|
20230626,150100,18472523895,2305,2310,2310,2305,4448
|
|
20230626,150000,18462267695,2310,2310,2310,2305,10112
|
|
20230626,145900,18438912590,2310,2305,2310,2305,3917
|
|
20230626,145800,18429879455,2310,2305,2310,2305,5113
|
|
20230626,145700,18418086210,2310,2310,2310,2305,2420
|
|
20230626,145600,18412496360,2305,2315,2315,2305,24769
|
|
20230626,145500,18355314215,2315,2310,2315,2310,6057
|
|
20230626,145400,18341313010,2315,2315,2315,2310,6072
|
|
20230626,145300,18327273195,2315,2315,2315,2310,3953
|
|
20230626,145200,18318135705,2310,2310,2310,2305,6835
|
|
20230626,145100,18302358875,2310,2310,2310,2305,16688
|
|
20230626,145000,18263865915,2310,2310,2315,2305,5752
|
|
20230626,144900,18250567300,2310,2310,2310,2310,1066
|
|
20230626,144800,18248104840,2310,2310,2315,2310,1489
|
|
20230626,144700,18244662730,2310,2315,2315,2305,8190
|
|
20230626,144600,18225743090,2305,2315,2315,2305,4291
|
|
20230626,144500,18215830015,2310,2310,2315,2305,25345
|
|
20230626,144400,18157326975,2315,2315,2315,2310,8015
|
|
20230626,144300,18138801620,2315,2315,2315,2315,777
|
|
20230626,144200,18137002865,2315,2315,2315,2310,2420
|
|
20230626,144100,18131401520,2315,2320,2320,2310,15595
|
|
20230626,144000,18095296940,2320,2320,2320,2315,2538
|
|
20230626,143900,18089420610,2315,2320,2320,2310,25112
|
|
20230626,143800,18031285155,2320,2310,2320,2310,35903
|
|
20230626,143700,17948252190,2310,2305,2310,2300,23799
|
|
20230626,143600,17893354830,2300,2310,2310,2300,21325
|
|
20230626,143500,17844180385,2310,2305,2310,2305,24334
|
|
20230626,143400,17788053645,2305,2310,2310,2305,3678
|
|
20230626,143300,17779565155,2305,2300,2305,2300,22896
|
|
20230626,143200,17726798055,2300,2305,2305,2300,11879
|
|
20230626,143100,17699469080,2300,2305,2305,2300,10662
|
|
20230626,143000,17674911615,2305,2310,2310,2300,99035
|
|
20230626,142900,17446727935,2310,2310,2310,2305,2880
|
|
20230626,142800,17440081675,2310,2310,2310,2305,5234
|
|
20230626,142700,17427995350,2305,2310,2310,2305,10968
|
|
20230626,142600,17402704210,2310,2310,2310,2305,5560
|
|
20230626,142500,17389880635,2310,2310,2310,2305,12389
|
|
20230626,142400,17361315680,2310,2315,2315,2305,71901
|
|
20230626,142300,17195286890,2315,2315,2315,2310,4840
|
|
20230626,142200,17184096475,2320,2315,2320,2310,15034
|
|
20230626,142100,17149292965,2320,2315,2320,2315,4197
|
|
20230626,142000,17139573650,2315,2325,2325,2315,1284
|
|
20230626,141900,17136594940,2320,2320,2320,2320,10879
|
|
20230626,141800,17111355660,2315,2315,2315,2315,5750
|
|
20230626,141700,17098044410,2315,2315,2320,2315,1967
|
|
20230626,141600,17093487630,2320,2320,2320,2320,3495
|
|
20230626,141500,17085379230,2320,2325,2325,2315,11737
|
|
20230626,141400,17058175455,2325,2320,2325,2320,10331
|
|
20230626,141300,17034188170,2320,2320,2320,2315,3667
|
|
20230626,141200,17025682025,2320,2320,2325,2315,17030
|
|
20230626,141100,16986176310,2315,2310,2320,2310,19038
|
|
20230626,141000,16942119200,2315,2315,2320,2310,13357
|
|
20230626,140900,16911227400,2315,2310,2320,2310,5766
|
|
20230626,140800,16897882755,2310,2310,2320,2305,28441
|
|
20230626,140700,16832156010,2315,2310,2315,2305,7310
|
|
20230626,140600,16815270260,2305,2320,2320,2305,129574
|
|
20230626,140500,16516247785,2320,2315,2320,2310,31852
|
|
20230626,140400,16442611500,2315,2325,2325,2315,9729
|
|
20230626,140300,16420053400,2325,2320,2325,2320,2682
|
|
20230626,140200,16413819535,2320,2320,2325,2310,61471
|
|
20230626,140100,16271539105,2320,2320,2325,2315,86848
|
|
20230626,140000,16070333695,2320,2325,2325,2320,10522
|
|
20230626,135900,16045889485,2325,2325,2330,2320,7760
|
|
20230626,135800,16027850750,2325,2325,2325,2320,15473
|
|
20230626,135700,15991910040,2325,2325,2330,2320,18621
|
|
20230626,135600,15948625710,2330,2325,2335,2325,4677
|
|
20230626,135500,15937736430,2335,2335,2335,2325,4966
|
|
20230626,135400,15926175545,2330,2330,2335,2330,7213
|
|
20230626,135300,15909368495,2330,2335,2335,2330,1308
|
|
20230626,135200,15906316325,2335,2330,2335,2325,11467
|
|
20230626,135100,15879598640,2330,2325,2330,2325,4482
|
|
20230626,135000,15869163165,2330,2335,2340,2330,52907
|
|
20230626,134900,15745863330,2340,2340,2340,2335,8062
|
|
20230626,134800,15727038255,2335,2340,2340,2335,9914
|
|
20230626,134700,15703878740,2340,2340,2345,2335,4171
|
|
20230626,134600,15694117850,2340,2345,2345,2335,8704
|
|
20230626,134500,15673751000,2340,2345,2345,2340,2226
|
|
20230626,134400,15668541835,2340,2340,2345,2340,1645
|
|
20230626,134300,15664687280,2340,2345,2345,2340,3412
|
|
20230626,134200,15656700070,2345,2345,2345,2345,1200
|
|
20230626,134100,15653886070,2345,2345,2345,2340,7740
|
|
20230626,134000,15635754715,2345,2340,2345,2340,11499
|
|
20230626,133900,15608838495,2340,2335,2340,2335,1522
|
|
20230626,133800,15605283010,2335,2335,2340,2335,1073
|
|
20230626,133700,15602777500,2340,2335,2340,2330,1442
|
|
20230626,133600,15599409020,2335,2340,2340,2330,17149
|
|
20230626,133500,15559420490,2335,2340,2340,2335,2946
|
|
20230626,133400,15552539460,2340,2340,2340,2335,17376
|
|
20230626,133300,15511962220,2340,2335,2340,2335,1784
|
|
20230626,133200,15507795440,2335,2335,2340,2335,2478
|
|
20230626,133100,15502004140,2335,2340,2340,2335,4096
|
|
20230626,133000,15492439020,2340,2335,2340,2335,1349
|
|
20230626,132900,15489288605,2340,2340,2340,2330,9856
|
|
20230626,132800,15466285415,2335,2335,2340,2330,5289
|
|
20230626,132700,15453933460,2335,2335,2335,2330,35440
|
|
20230626,132600,15371332830,2330,2335,2335,2330,3215
|
|
20230626,132500,15363833155,2335,2335,2335,2335,3567
|
|
20230626,132400,15355504210,2340,2335,2340,2335,515
|
|
20230626,132300,15354301275,2335,2340,2345,2335,516
|
|
20230626,132200,15353095030,2345,2340,2345,2335,2924
|
|
20230626,132100,15346254715,2345,2345,2345,2340,1181
|
|
20230626,132000,15343490275,2345,2340,2345,2330,14601
|
|
20230626,131900,15309389460,2340,2340,2340,2335,2721
|
|
20230626,131800,15303023070,2340,2340,2340,2335,2003
|
|
20230626,131700,15298344775,2335,2340,2340,2335,3172
|
|
20230626,131600,15290924445,2340,2335,2340,2335,6442
|
|
20230626,131500,15275877355,2335,2340,2340,2335,1136
|
|
20230626,131400,15273219485,2340,2335,2340,2335,20254
|
|
20230626,131300,15225914565,2340,2340,2340,2340,1720
|
|
20230626,131200,15221889765,2340,2340,2340,2335,2379
|
|
20230626,131100,15216327725,2340,2345,2345,2335,4522
|
|
20230626,131000,15205749190,2340,2340,2345,2340,3942
|
|
20230626,130900,15196523650,2340,2340,2345,2340,6302
|
|
20230626,130800,15181774000,2340,2345,2345,2340,2047
|
|
20230626,130700,15176981335,2345,2345,2345,2340,1308
|
|
20230626,130600,15173919250,2345,2345,2345,2345,2056
|
|
20230626,130500,15169097930,2345,2345,2350,2340,1539
|
|
20230626,130400,15165490960,2345,2345,2345,2340,2082
|
|
20230626,130300,15160618985,2345,2345,2350,2345,2279
|
|
20230626,130200,15155269555,2350,2345,2350,2345,206
|
|
20230626,130100,15154786430,2340,2345,2350,2340,664
|
|
20230626,130000,15153231005,2345,2345,2345,2335,14497
|
|
20230626,125900,15119309965,2345,2345,2345,2345,1145
|
|
20230626,125800,15116624940,2345,2340,2345,2335,3890
|
|
20230626,125700,15107527270,2340,2345,2345,2340,3849
|
|
20230626,125600,15098514670,2345,2340,2345,2340,4427
|
|
20230626,125500,15088152450,2340,2345,2345,2340,4564
|
|
20230626,125400,15077465555,2345,2345,2345,2340,89
|
|
20230626,125300,15077257050,2345,2345,2345,2335,10483
|
|
20230626,125200,15052729220,2350,2355,2355,2335,29938
|
|
20230626,125100,14982716370,2355,2355,2355,2345,5881
|
|
20230626,125000,14968924880,2355,2350,2355,2345,2020
|
|
20230626,124900,14964177960,2355,2350,2355,2350,5020
|
|
20230626,124800,14952357360,2355,2355,2355,2340,15610
|
|
20230626,124700,14915762715,2350,2350,2350,2350,2406
|
|
20230626,124600,14910108615,2355,2355,2355,2350,450
|
|
20230626,124500,14909048910,2355,2350,2355,2350,2721
|
|
20230626,124400,14902648360,2355,2350,2355,2350,1183
|
|
20230626,124300,14899867915,2355,2355,2355,2350,2355
|
|
20230626,124200,14894323080,2350,2350,2355,2350,1654
|
|
20230626,124100,14890435645,2355,2360,2360,2355,14032
|
|
20230626,124000,14857390215,2360,2355,2360,2350,11810
|
|
20230626,123900,14829578400,2355,2350,2355,2350,6239
|
|
20230626,123800,14814915990,2350,2350,2350,2345,1035
|
|
20230626,123700,14812483765,2350,2350,2350,2350,53
|
|
20230626,123600,14812359215,2345,2350,2350,2345,5208
|
|
20230626,123500,14800143510,2350,2345,2350,2340,7656
|
|
20230626,123400,14782169920,2340,2345,2345,2340,4444
|
|
20230626,123300,14771756435,2345,2345,2345,2345,852
|
|
20230626,123200,14769758495,2345,2345,2345,2345,2305
|
|
20230626,123100,14764353270,2350,2345,2350,2340,8800
|
|
20230626,123000,14743710160,2340,2350,2350,2340,1353
|
|
20230626,122900,14740530620,2350,2345,2350,2340,1067
|
|
20230626,122800,14738026900,2350,2345,2350,2340,8290
|
|
20230626,122700,14718626815,2340,2340,2345,2340,4722
|
|
20230626,122600,14707573185,2345,2345,2350,2345,3539
|
|
20230626,122500,14699273520,2345,2350,2350,2345,406
|
|
20230626,122400,14698320050,2350,2350,2350,2345,1490
|
|
20230626,122300,14694820295,2350,2340,2350,2340,5685
|
|
20230626,122200,14681501910,2345,2345,2345,2345,791
|
|
20230626,122100,14679647015,2350,2345,2350,2340,6881
|
|
20230626,122000,14663515890,2345,2335,2345,2335,19738
|
|
20230626,121900,14617370755,2335,2335,2340,2335,12296
|
|
20230626,121800,14588655955,2340,2340,2345,2335,26626
|
|
20230626,121700,14526465775,2345,2340,2345,2340,4357
|
|
20230626,121600,14516269215,2345,2345,2345,2340,4565
|
|
20230626,121500,14505585815,2345,2340,2345,2340,21585
|
|
20230626,121400,14455075030,2340,2350,2350,2340,45015
|
|
20230626,121300,14349504775,2350,2350,2350,2350,809
|
|
20230626,121200,14347603625,2350,2355,2355,2350,2162
|
|
20230626,121100,14342519320,2350,2355,2355,2350,1257
|
|
20230626,121000,14339565265,2355,2350,2355,2350,4404
|
|
20230626,120900,14329214495,2350,2355,2355,2350,9560
|
|
20230626,120800,14306742290,2350,2350,2355,2350,3106
|
|
20230626,120700,14299441160,2355,2355,2360,2355,7304
|
|
20230626,120600,14282238550,2360,2355,2360,2355,2610
|
|
20230626,120500,14276091500,2355,2355,2355,2355,1097
|
|
20230626,120400,14273508065,2355,2360,2360,2355,1198
|
|
20230626,120300,14270681340,2360,2355,2360,2355,651
|
|
20230626,120200,14269147085,2355,2355,2360,2355,1405
|
|
20230626,120100,14265838240,2355,2355,2355,2355,1501
|
|
20230626,120000,14262303385,2360,2355,2360,2355,615
|
|
20230626,115900,14260853735,2355,2360,2360,2355,377
|
|
20230626,115800,14259965835,2355,2350,2360,2350,5803
|
|
20230626,115700,14246305320,2355,2355,2355,2350,2937
|
|
20230626,115600,14239400655,2355,2355,2355,2355,546
|
|
20230626,115500,14238114825,2355,2355,2355,2350,1918
|
|
20230626,115400,14233603995,2355,2355,2355,2350,1021
|
|
20230626,115300,14231199545,2355,2350,2355,2350,7070
|
|
20230626,115200,14214578130,2355,2360,2360,2350,1180
|
|
20230626,115100,14211799225,2360,2355,2360,2355,10369
|
|
20230626,115000,14187378455,2360,2360,2365,2360,3131
|
|
20230626,114900,14179987180,2355,2355,2355,2355,279
|
|
20230626,114800,14179330135,2355,2355,2360,2355,1753
|
|
20230626,114700,14175198055,2360,2360,2360,2355,3394
|
|
20230626,114600,14167191675,2360,2365,2365,2360,4773
|
|
20230626,114500,14155927390,2365,2365,2365,2360,18916
|
|
20230626,114400,14111258450,2365,2365,2365,2360,1265
|
|
20230626,114300,14108267780,2365,2360,2370,2360,1489
|
|
20230626,114200,14104748495,2365,2365,2365,2360,4008
|
|
20230626,114100,14095274540,2360,2365,2365,2360,2626
|
|
20230626,114000,14089076660,2360,2365,2370,2360,10679
|
|
20230626,113900,14063825815,2360,2360,2370,2360,7564
|
|
20230626,113800,14045955065,2365,2365,2365,2365,1944
|
|
20230626,113700,14041357505,2365,2365,2365,2365,6908
|
|
20230626,113600,14025020085,2365,2360,2365,2360,465
|
|
20230626,113500,14023920985,2355,2360,2360,2355,9535
|
|
20230626,113400,14001461790,2360,2365,2365,2360,5021
|
|
20230626,113300,13989612180,2365,2360,2365,2360,83
|
|
20230626,113200,13989416235,2360,2360,2360,2360,1130
|
|
20230626,113100,13986749435,2360,2360,2365,2360,3189
|
|
20230626,113000,13979223335,2360,2360,2365,2360,4542
|
|
20230626,112900,13968503505,2360,2360,2360,2360,10841
|
|
20230626,112800,13942918745,2365,2365,2365,2365,508
|
|
20230626,112700,13941717325,2365,2360,2365,2360,4696
|
|
20230626,112600,13930614465,2360,2360,2360,2360,6877
|
|
20230626,112500,13914384745,2360,2360,2360,2360,2389
|
|
20230626,112400,13908746705,2360,2360,2360,2355,5647
|
|
20230626,112300,13895421790,2350,2355,2360,2350,12288
|
|
20230626,112200,13866490900,2360,2360,2360,2355,6285
|
|
20230626,112100,13851685310,2360,2355,2360,2350,14444
|
|
20230626,112000,13817674330,2355,2360,2360,2355,11329
|
|
20230626,111900,13790984470,2360,2355,2360,2350,6022
|
|
20230626,111800,13776805160,2350,2355,2360,2350,2675
|
|
20230626,111700,13770510575,2355,2355,2360,2350,4201
|
|
20230626,111600,13760630065,2355,2360,2360,2355,4116
|
|
20230626,111500,13750931635,2360,2355,2360,2350,5012
|
|
20230626,111400,13739128355,2350,2355,2355,2350,7014
|
|
20230626,111300,13722624510,2355,2350,2355,2350,9618
|
|
20230626,111200,13700018800,2350,2355,2355,2350,11533
|
|
20230626,111100,13672879980,2360,2360,2360,2355,5733
|
|
20230626,111000,13659375935,2360,2370,2370,2355,28610
|
|
20230626,110900,13591866265,2370,2365,2370,2360,1162
|
|
20230626,110800,13589117690,2365,2360,2370,2360,7585
|
|
20230626,110700,13571180955,2365,2365,2365,2365,7334
|
|
20230626,110600,13553836045,2365,2365,2365,2360,5761
|
|
20230626,110500,13540213150,2360,2360,2365,2360,3168
|
|
20230626,110400,13532734435,2360,2365,2365,2360,732
|
|
20230626,110300,13531004140,2365,2360,2365,2360,9591
|
|
20230626,110200,13508367180,2360,2370,2370,2360,5192
|
|
20230626,110100,13496086650,2370,2370,2375,2370,5549
|
|
20230626,110000,13482933680,2375,2365,2375,2365,3627
|
|
20230626,105900,13474351710,2365,2365,2365,2360,5935
|
|
20230626,105800,13460319295,2365,2365,2370,2365,8992
|
|
20230626,105700,13439051785,2365,2365,2365,2360,1567
|
|
20230626,105600,13435348380,2365,2360,2365,2360,2098
|
|
20230626,105500,13430394720,2360,2360,2360,2360,1614
|
|
20230626,105400,13426585680,2365,2360,2365,2355,4785
|
|
20230626,105300,13415304085,2355,2365,2365,2355,11737
|
|
20230626,105200,13387606340,2360,2360,2360,2355,8604
|
|
20230626,105100,13367317025,2360,2380,2380,2360,90432
|
|
20230626,105000,13152768835,2375,2380,2380,2375,550
|
|
20230626,104900,13151460460,2380,2380,2380,2375,5193
|
|
20230626,104800,13139104685,2375,2375,2380,2375,9396
|
|
20230626,104700,13116773535,2380,2380,2380,2375,7089
|
|
20230626,104600,13099902220,2380,2380,2380,2375,9064
|
|
20230626,104500,13078345745,2380,2380,2380,2375,9430
|
|
20230626,104400,13055907095,2375,2375,2380,2370,14064
|
|
20230626,104300,13022485170,2370,2370,2375,2370,5931
|
|
20230626,104200,13008427915,2370,2370,2375,2370,12894
|
|
20230626,104100,12977863740,2375,2370,2375,2370,7544
|
|
20230626,104000,12959983090,2375,2375,2375,2370,12985
|
|
20230626,103900,12929173775,2375,2375,2375,2375,4398
|
|
20230626,103800,12918728525,2375,2370,2380,2370,27352
|
|
20230626,103700,12853742650,2375,2375,2375,2370,1117
|
|
20230626,103600,12851089900,2375,2370,2375,2370,26124
|
|
20230626,103500,12789068235,2370,2375,2375,2370,10583
|
|
20230626,103400,12763942415,2375,2370,2375,2370,3706
|
|
20230626,103300,12755142275,2375,2375,2375,2370,4770
|
|
20230626,103200,12743823120,2375,2380,2380,2365,21376
|
|
20230626,103100,12693091570,2375,2380,2385,2365,21039
|
|
20230626,103000,12643169930,2370,2360,2380,2360,63427
|
|
20230626,102900,12492744105,2360,2360,2365,2355,10908
|
|
20230626,102800,12466991460,2365,2360,2365,2355,18638
|
|
20230626,102700,12422942160,2360,2360,2365,2350,32499
|
|
20230626,102600,12346176635,2360,2355,2360,2355,25854
|
|
20230626,102500,12285215410,2350,2350,2355,2350,6078
|
|
20230626,102400,12270929165,2355,2355,2355,2345,8214
|
|
20230626,102300,12251640205,2355,2350,2355,2345,3303
|
|
20230626,102200,12243881845,2350,2355,2355,2345,5292
|
|
20230626,102100,12231454865,2355,2355,2355,2345,6440
|
|
20230626,102000,12216337515,2355,2345,2355,2345,8046
|
|
20230626,101900,12197462310,2355,2350,2355,2350,7625
|
|
20230626,101800,12179540540,2350,2355,2355,2345,10243
|
|
20230626,101700,12155479385,2350,2350,2355,2345,13506
|
|
20230626,101600,12123758125,2350,2350,2350,2345,5656
|
|
20230626,101500,12110478040,2350,2350,2355,2345,30608
|
|
20230626,101400,12038546765,2355,2355,2360,2350,17576
|
|
20230626,101300,11997125945,2355,2355,2360,2350,24570
|
|
20230626,101200,11939267345,2355,2350,2355,2350,17528
|
|
20230626,101100,11898027985,2350,2350,2350,2345,8041
|
|
20230626,101000,11879147475,2350,2345,2355,2345,27265
|
|
20230626,100900,11815112905,2345,2345,2350,2340,29929
|
|
20230626,100800,11744929095,2345,2330,2345,2330,31905
|
|
20230626,100700,11670304105,2340,2345,2345,2330,38949
|
|
20230626,100600,11579361345,2340,2340,2345,2335,28598
|
|
20230626,100500,11512448400,2335,2335,2340,2335,32688
|
|
20230626,100400,11436042055,2335,2335,2340,2330,15677
|
|
20230626,100300,11399441120,2330,2335,2340,2330,24853
|
|
20230626,100200,11341432290,2335,2335,2335,2330,6837
|
|
20230626,100100,11325472885,2335,2315,2340,2315,56660
|
|
20230626,100000,11193480675,2315,2325,2330,2305,162656
|
|
20230626,095900,10816906915,2320,2335,2340,2320,119693
|
|
20230626,095800,10538352420,2340,2335,2340,2330,6113
|
|
20230626,095700,10524077120,2335,2345,2345,2330,60879
|
|
20230626,095600,10381930305,2345,2345,2345,2340,7894
|
|
20230626,095500,10363421595,2345,2345,2345,2340,17031
|
|
20230626,095400,10323486405,2345,2340,2345,2335,22653
|
|
20230626,095300,10270499420,2345,2340,2345,2335,38860
|
|
20230626,095200,10179576650,2340,2330,2340,2330,64568
|
|
20230626,095100,10028634935,2335,2335,2335,2325,32161
|
|
20230626,095000,9953701075,2330,2330,2335,2325,24515
|
|
20230626,094900,9896597650,2330,2325,2330,2320,79077
|
|
20230626,094800,9712595940,2325,2325,2330,2315,186700
|
|
20230626,094700,9279188865,2330,2345,2350,2325,170668
|
|
20230626,094600,8880991925,2340,2360,2360,2340,92578
|
|
20230626,094500,8663739000,2355,2360,2365,2355,32160
|
|
20230626,094400,8587919770,2360,2360,2365,2355,42193
|
|
20230626,094300,8488370580,2360,2360,2360,2355,8089
|
|
20230626,094200,8469315010,2355,2350,2360,2350,15332
|
|
20230626,094100,8433259220,2350,2355,2355,2350,11388
|
|
20230626,094000,8406497335,2355,2360,2360,2350,65156
|
|
20230626,093900,8253269215,2360,2355,2360,2350,39884
|
|
20230626,093800,8159342025,2355,2355,2355,2350,14225
|
|
20230626,093700,8125885765,2355,2355,2355,2350,26561
|
|
20230626,093600,8063366650,2355,2345,2355,2340,70428
|
|
20230626,093500,7898017795,2345,2350,2350,2335,98741
|
|
20230626,093400,7667100715,2350,2355,2360,2340,68240
|
|
20230626,093300,7506822215,2355,2370,2370,2350,87384
|
|
20230626,093200,7300694995,2370,2375,2380,2360,41754
|
|
20230626,093100,7201808755,2375,2355,2375,2350,56377
|
|
20230626,093000,7068775895,2360,2375,2375,2350,156419
|
|
20230626,092900,6699995215,2375,2380,2385,2365,91040
|
|
20230626,092800,6483869625,2375,2390,2390,2370,170986
|
|
20230626,092700,6076986145,2395,2405,2405,2385,152382
|
|
20230626,092600,5712301465,2405,2410,2410,2400,27417
|
|
20230626,092500,5646426650,2410,2395,2410,2395,27949
|
|
20230626,092400,5579254045,2400,2400,2400,2395,31504
|
|
20230626,092300,5503760765,2400,2400,2405,2395,23540
|
|
20230626,092200,5447268880,2400,2400,2405,2395,17639
|
|
20230626,092100,5404950695,2395,2400,2405,2395,13497
|
|
20230626,092000,5372579745,2405,2405,2405,2395,37519
|
|
20230626,091900,5282592150,2405,2400,2410,2390,54891
|
|
20230626,091800,5150805980,2395,2395,2400,2390,62960
|
|
20230626,091700,5000152510,2400,2395,2400,2390,43761
|
|
20230626,091600,4895252545,2395,2405,2405,2385,114524
|
|
20230626,091500,4621289865,2405,2385,2405,2380,189024
|
|
20230626,091400,4168953160,2385,2375,2390,2375,65934
|
|
20230626,091300,4011794240,2375,2440,2440,2355,444993
|
|
20230626,091200,2949083140,2440,2445,2450,2430,148097
|
|
20230626,091100,2587682975,2445,2465,2465,2440,156440
|
|
20230626,091000,2204101250,2465,2465,2470,2460,43124
|
|
20230626,090900,2097762605,2460,2470,2475,2460,57569
|
|
20230626,090800,1955810610,2470,2475,2485,2465,65103
|
|
20230626,090700,1794995540,2470,2485,2485,2470,57182
|
|
20230626,090600,1653375820,2485,2495,2500,2485,33006
|
|
20230626,090500,1571208710,2495,2480,2495,2480,29424
|
|
20230626,090400,1498044040,2480,2485,2495,2475,78181
|
|
20230626,090300,1303980080,2485,2495,2505,2485,49768
|
|
20230626,090200,1179844040,2495,2490,2495,2475,35651
|
|
20230626,090100,1091172180,2485,2455,2490,2455,95988
|
|
20230626,090000,853329795,2455,2480,2485,2440,292187
|