612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190900,13025302875,2535,2535,2535,2535,53685
|
|
20230622,190800,13025302875,2535,2535,2535,2535,0
|
|
20230622,190700,13025302875,2535,2535,2535,2535,0
|
|
20230622,190600,13025302875,2535,2535,2535,2535,0
|
|
20230622,190500,13025302875,2535,2535,2535,2535,0
|
|
20230622,190400,13025302875,2535,2535,2535,2535,0
|
|
20230622,190300,13025302875,2535,2535,2535,2535,0
|
|
20230622,190200,13025302875,2535,2535,2535,2535,0
|
|
20230622,190100,13025302875,2535,2535,2535,2535,0
|
|
20230622,190000,13025302875,2535,2535,2535,2535,0
|
|
20230622,185900,13025302875,2535,2535,2535,2535,0
|
|
20230622,185800,13025302875,2535,2535,2535,2535,0
|
|
20230622,185700,13025302875,2535,2535,2535,2535,0
|
|
20230622,185600,13025302875,2535,2535,2535,2535,0
|
|
20230622,185500,13025302875,2535,2535,2535,2535,0
|
|
20230622,185400,13025302875,2535,2535,2535,2535,0
|
|
20230622,185300,13025302875,2535,2535,2535,2535,0
|
|
20230622,185200,13025302875,2535,2535,2535,2535,0
|
|
20230622,185100,13025302875,2535,2535,2535,2535,0
|
|
20230622,185000,13025302875,2535,2535,2535,2535,0
|
|
20230622,184900,13025302875,2535,2535,2535,2535,0
|
|
20230622,184800,13025302875,2535,2535,2535,2535,0
|
|
20230622,184700,13025302875,2535,2535,2535,2535,0
|
|
20230622,184600,13025302875,2535,2535,2535,2535,0
|
|
20230622,184500,13025302875,2535,2535,2535,2535,0
|
|
20230622,184400,13025302875,2535,2535,2535,2535,0
|
|
20230622,184300,13025302875,2535,2535,2535,2535,0
|
|
20230622,184200,13025302875,2535,2535,2535,2535,0
|
|
20230622,184100,13025302875,2535,2535,2535,2535,0
|
|
20230622,184000,13025302875,2535,2535,2535,2535,0
|
|
20230622,183900,13025302875,2535,2535,2535,2535,53685
|
|
20230622,183800,13025302875,2535,2535,2535,2535,0
|
|
20230622,183700,13025302875,2535,2535,2535,2535,0
|
|
20230622,183600,13025302875,2535,2535,2535,2535,0
|
|
20230622,183500,13025302875,2535,2535,2535,2535,0
|
|
20230622,183400,13025302875,2535,2535,2535,2535,0
|
|
20230622,183300,13025302875,2535,2535,2535,2535,0
|
|
20230622,183200,13025302875,2535,2535,2535,2535,0
|
|
20230622,183100,13025302875,2535,2535,2535,2535,0
|
|
20230622,183000,13025302875,2535,2535,2535,2535,0
|
|
20230622,182900,13025302875,2535,2535,2535,2535,0
|
|
20230622,182800,13025302875,2535,2535,2535,2535,0
|
|
20230622,182700,13025302875,2535,2535,2535,2535,0
|
|
20230622,182600,13025302875,2535,2535,2535,2535,0
|
|
20230622,182500,13025302875,2535,2535,2535,2535,0
|
|
20230622,182400,13025302875,2535,2535,2535,2535,0
|
|
20230622,182300,13025302875,2535,2535,2535,2535,0
|
|
20230622,182200,13025302875,2535,2535,2535,2535,0
|
|
20230622,182100,13025302875,2535,2535,2535,2535,0
|
|
20230622,182000,13025302875,2535,2535,2535,2535,0
|
|
20230622,181900,13025302875,2535,2535,2535,2535,0
|
|
20230622,181800,13025302875,2535,2535,2535,2535,0
|
|
20230622,181700,13025302875,2535,2535,2535,2535,0
|
|
20230622,181600,13025302875,2535,2535,2535,2535,0
|
|
20230622,181500,13025302875,2535,2535,2535,2535,0
|
|
20230622,181400,13025302875,2535,2535,2535,2535,0
|
|
20230622,181300,13025302875,2535,2535,2535,2535,0
|
|
20230622,181200,13025302875,2535,2535,2535,2535,0
|
|
20230622,181100,13025302875,2535,2535,2535,2535,0
|
|
20230622,181000,13025302875,2535,2535,2535,2535,0
|
|
20230622,180900,13025302875,2535,2535,2535,2535,53685
|
|
20230622,180800,13025302875,2535,2535,2535,2535,0
|
|
20230622,180700,13025302875,2535,2535,2535,2535,0
|
|
20230622,180600,13025302875,2535,2535,2535,2535,0
|
|
20230622,180500,13025302875,2535,2535,2535,2535,0
|
|
20230622,180400,13025302875,2535,2535,2535,2535,0
|
|
20230622,180300,13025302875,2535,2535,2535,2535,0
|
|
20230622,180200,13025302875,2535,2535,2535,2535,0
|
|
20230622,180100,13025302875,2535,2535,2535,2535,0
|
|
20230622,180000,13025302875,2535,2535,2535,2535,0
|
|
20230622,175900,13025302875,2535,2535,2535,2535,0
|
|
20230622,175800,13025302875,2535,2535,2535,2535,0
|
|
20230622,175700,13025302875,2535,2535,2535,2535,0
|
|
20230622,175600,13025302875,2535,2535,2535,2535,0
|
|
20230622,175500,13025302875,2535,2535,2535,2535,0
|
|
20230622,175400,13025302875,2535,2535,2535,2535,0
|
|
20230622,175300,13025302875,2535,2535,2535,2535,0
|
|
20230622,175200,13025302875,2535,2535,2535,2535,0
|
|
20230622,175100,13025302875,2535,2535,2535,2535,0
|
|
20230622,175000,13025302875,2535,2535,2535,2535,0
|
|
20230622,174900,13025302875,2535,2535,2535,2535,0
|
|
20230622,174800,13025302875,2535,2535,2535,2535,0
|
|
20230622,174700,13025302875,2535,2535,2535,2535,0
|
|
20230622,174600,13025302875,2535,2535,2535,2535,0
|
|
20230622,174500,13025302875,2535,2535,2535,2535,0
|
|
20230622,174400,13025302875,2535,2535,2535,2535,0
|
|
20230622,174300,13025302875,2535,2535,2535,2535,0
|
|
20230622,174200,13025302875,2535,2535,2535,2535,0
|
|
20230622,174100,13025302875,2535,2535,2535,2535,0
|
|
20230622,174000,13025302875,2535,2535,2535,2535,0
|
|
20230622,173900,13025302875,2535,2535,2535,2535,53685
|
|
20230622,173800,13025302875,2535,2535,2535,2535,0
|
|
20230622,173700,13025302875,2535,2535,2535,2535,0
|
|
20230622,173600,13025302875,2535,2535,2535,2535,0
|
|
20230622,173500,13025302875,2535,2535,2535,2535,0
|
|
20230622,173400,13025302875,2535,2535,2535,2535,0
|
|
20230622,173300,13025302875,2535,2535,2535,2535,0
|
|
20230622,173200,13025302875,2535,2535,2535,2535,0
|
|
20230622,173100,13025302875,2535,2535,2535,2535,0
|
|
20230622,173000,13025302875,2535,2535,2535,2535,0
|
|
20230622,172900,13025302875,2535,2535,2535,2535,0
|
|
20230622,172800,13025302875,2535,2535,2535,2535,0
|
|
20230622,172700,13025302875,2535,2535,2535,2535,0
|
|
20230622,172600,13025302875,2535,2535,2535,2535,0
|
|
20230622,172500,13025302875,2535,2535,2535,2535,0
|
|
20230622,172400,13025302875,2535,2535,2535,2535,0
|
|
20230622,172300,13025302875,2535,2535,2535,2535,0
|
|
20230622,172200,13025302875,2535,2535,2535,2535,0
|
|
20230622,172100,13025302875,2535,2535,2535,2535,0
|
|
20230622,172000,13025302875,2535,2535,2535,2535,0
|
|
20230622,171900,13025302875,2535,2535,2535,2535,0
|
|
20230622,171800,13025302875,2535,2535,2535,2535,0
|
|
20230622,171700,13025302875,2535,2535,2535,2535,0
|
|
20230622,171600,13025302875,2535,2535,2535,2535,0
|
|
20230622,171500,13025302875,2535,2535,2535,2535,0
|
|
20230622,171400,13025302875,2535,2535,2535,2535,0
|
|
20230622,171300,13025302875,2535,2535,2535,2535,0
|
|
20230622,171200,13025302875,2535,2535,2535,2535,0
|
|
20230622,171100,13025302875,2535,2535,2535,2535,0
|
|
20230622,171000,13025302875,2535,2535,2535,2535,0
|
|
20230622,170900,13025302875,2535,2535,2535,2535,53685
|
|
20230622,170800,13025302875,2535,2535,2535,2535,0
|
|
20230622,170700,13025302875,2535,2535,2535,2535,0
|
|
20230622,170600,13025302875,2535,2535,2535,2535,0
|
|
20230622,170500,13025302875,2535,2535,2535,2535,0
|
|
20230622,170400,13025302875,2535,2535,2535,2535,0
|
|
20230622,170300,13025302875,2535,2535,2535,2535,0
|
|
20230622,170200,13025302875,2535,2535,2535,2535,0
|
|
20230622,170100,13025302875,2535,2535,2535,2535,0
|
|
20230622,170000,13025302875,2535,2535,2535,2535,0
|
|
20230622,165900,13025302875,2535,2535,2535,2535,0
|
|
20230622,165800,13025302875,2535,2535,2535,2535,0
|
|
20230622,165700,13025302875,2535,2535,2535,2535,0
|
|
20230622,165600,13025302875,2535,2535,2535,2535,0
|
|
20230622,165500,13025302875,2535,2535,2535,2535,0
|
|
20230622,165400,13025302875,2535,2535,2535,2535,0
|
|
20230622,165300,13025302875,2535,2535,2535,2535,0
|
|
20230622,165200,13025302875,2535,2535,2535,2535,0
|
|
20230622,165100,13025302875,2535,2535,2535,2535,0
|
|
20230622,165000,13025302875,2535,2535,2535,2535,0
|
|
20230622,164900,13025302875,2535,2535,2535,2535,0
|
|
20230622,164800,13025302875,2535,2535,2535,2535,0
|
|
20230622,164700,13025302875,2535,2535,2535,2535,0
|
|
20230622,164600,13025302875,2535,2535,2535,2535,0
|
|
20230622,164500,13025302875,2535,2535,2535,2535,0
|
|
20230622,164400,13025302875,2535,2535,2535,2535,0
|
|
20230622,164300,13025302875,2535,2535,2535,2535,0
|
|
20230622,164200,13025302875,2535,2535,2535,2535,0
|
|
20230622,164100,13025302875,2535,2535,2535,2535,0
|
|
20230622,164000,13025302875,2535,2535,2535,2535,0
|
|
20230622,163900,13025302875,2535,2535,2535,2535,53685
|
|
20230622,163800,13025302875,2535,2535,2535,2535,0
|
|
20230622,163700,13025302875,2535,2535,2535,2535,0
|
|
20230622,163600,13025302875,2535,2535,2535,2535,0
|
|
20230622,163500,13025302875,2535,2535,2535,2535,0
|
|
20230622,163400,13025302875,2535,2535,2535,2535,0
|
|
20230622,163300,13025302875,2535,2535,2535,2535,0
|
|
20230622,163200,13025302875,2535,2535,2535,2535,0
|
|
20230622,163100,13025302875,2535,2535,2535,2535,0
|
|
20230622,163000,13025302875,2535,2535,2535,2535,0
|
|
20230622,162900,13025302875,2535,2535,2535,2535,0
|
|
20230622,162800,13025302875,2535,2535,2535,2535,0
|
|
20230622,162700,13025302875,2535,2535,2535,2535,0
|
|
20230622,162600,13025302875,2535,2535,2535,2535,0
|
|
20230622,162500,13025302875,2535,2535,2535,2535,0
|
|
20230622,162400,13025302875,2535,2535,2535,2535,0
|
|
20230622,162300,13025302875,2535,2535,2535,2535,0
|
|
20230622,162200,13025302875,2535,2535,2535,2535,0
|
|
20230622,162100,13025302875,2535,2535,2535,2535,0
|
|
20230622,162000,13025302875,2535,2535,2535,2535,0
|
|
20230622,161900,13025302875,2535,2535,2535,2535,0
|
|
20230622,161800,13025302875,2535,2535,2535,2535,0
|
|
20230622,161700,13025302875,2535,2535,2535,2535,0
|
|
20230622,161600,13025302875,2535,2535,2535,2535,0
|
|
20230622,161500,13025302875,2535,2535,2535,2535,0
|
|
20230622,161400,13025302875,2535,2535,2535,2535,0
|
|
20230622,161300,13025302875,2535,2535,2535,2535,0
|
|
20230622,161200,13025302875,2535,2535,2535,2535,0
|
|
20230622,161100,13025302875,2535,2535,2535,2535,0
|
|
20230622,161000,13025302875,2535,2535,2535,2535,0
|
|
20230622,160900,13025302875,2535,2535,2535,2535,53685
|
|
20230622,160800,13025302875,2535,2535,2535,2535,0
|
|
20230622,160700,13025302875,2535,2535,2535,2535,0
|
|
20230622,160600,13025302875,2535,2535,2535,2535,0
|
|
20230622,160500,13025302875,2535,2535,2535,2535,0
|
|
20230622,160400,13025302875,2535,2535,2535,2535,0
|
|
20230622,160300,13025302875,2535,2535,2535,2535,0
|
|
20230622,160200,13025302875,2535,2535,2535,2535,0
|
|
20230622,160100,13025302875,2535,2535,2535,2535,0
|
|
20230622,160000,13025302875,2535,2535,2535,2535,0
|
|
20230622,155900,13025302875,2535,2535,2535,2535,0
|
|
20230622,155800,13025302875,2535,2535,2535,2535,0
|
|
20230622,155700,13025302875,2535,2535,2535,2535,0
|
|
20230622,155600,13025302875,2535,2535,2535,2535,0
|
|
20230622,155500,13025302875,2535,2535,2535,2535,0
|
|
20230622,155400,13025302875,2535,2535,2535,2535,0
|
|
20230622,155300,13025302875,2535,2535,2535,2535,0
|
|
20230622,155200,13025302875,2535,2535,2535,2535,0
|
|
20230622,155100,13025302875,2535,2535,2535,2535,0
|
|
20230622,155000,13025302875,2535,2535,2535,2535,0
|
|
20230622,154900,13025302875,2535,2535,2535,2535,0
|
|
20230622,154800,13025302875,2535,2535,2535,2535,0
|
|
20230622,154700,13025302875,2535,2535,2535,2535,0
|
|
20230622,154600,13025302875,2535,2535,2535,2535,0
|
|
20230622,154500,13025302875,2535,2535,2535,2535,0
|
|
20230622,154400,13025302875,2535,2535,2535,2535,0
|
|
20230622,154300,13025302875,2535,2535,2535,2535,0
|
|
20230622,154200,13025302875,2535,2535,2535,2535,0
|
|
20230622,154100,13025302875,2535,2535,2535,2535,0
|
|
20230622,154000,13025302875,2535,2535,2535,2535,0
|
|
20230622,153900,13025302875,2535,2535,2535,2535,53685
|
|
20230622,153800,13025302875,2535,2535,2535,2535,0
|
|
20230622,153700,13025302875,2535,2535,2535,2535,0
|
|
20230622,153600,13025302875,2535,2535,2535,2535,0
|
|
20230622,153500,13025302875,2535,2535,2535,2535,0
|
|
20230622,153400,13025302875,2535,2535,2535,2535,0
|
|
20230622,153300,13025302875,2535,2535,2535,2535,0
|
|
20230622,153200,13025302875,2535,2535,2535,2535,0
|
|
20230622,153100,13025302875,2535,2535,2535,2535,0
|
|
20230622,153000,13025302875,2535,2535,2535,2535,53685
|
|
20230622,152900,12889211400,2550,2550,2550,2550,0
|
|
20230622,152800,12889211400,2550,2550,2550,2550,0
|
|
20230622,152700,12889211400,2550,2550,2550,2550,0
|
|
20230622,152600,12889211400,2550,2550,2550,2550,0
|
|
20230622,152500,12889211400,2550,2550,2550,2550,0
|
|
20230622,152400,12889211400,2550,2550,2550,2550,0
|
|
20230622,152300,12889211400,2550,2550,2550,2550,0
|
|
20230622,152200,12889211400,2550,2550,2550,2550,0
|
|
20230622,152100,12889211400,2550,2550,2550,2550,0
|
|
20230622,152000,12889211400,2550,2550,2550,2550,0
|
|
20230622,151900,12889211400,2550,2560,2570,2545,33299
|
|
20230622,151800,12804184310,2560,2560,2565,2550,50274
|
|
20230622,151700,12675556365,2560,2560,2565,2560,6813
|
|
20230622,151600,12658114110,2560,2565,2565,2555,27277
|
|
20230622,151500,12588287435,2565,2565,2570,2560,10702
|
|
20230622,151400,12560850230,2565,2560,2570,2560,8332
|
|
20230622,151300,12539478795,2560,2565,2570,2560,6580
|
|
20230622,151200,12522613840,2565,2560,2565,2560,14779
|
|
20230622,151100,12484711610,2560,2565,2565,2555,7238
|
|
20230622,151000,12466198010,2565,2555,2565,2550,16025
|
|
20230622,150900,12425182510,2555,2555,2560,2550,8790
|
|
20230622,150800,12402737455,2555,2550,2560,2550,4069
|
|
20230622,150700,12392341755,2555,2555,2560,2555,9857
|
|
20230622,150600,12367154660,2560,2550,2565,2550,3634
|
|
20230622,150500,12357863025,2550,2565,2565,2550,18255
|
|
20230622,150400,12311164690,2570,2565,2570,2560,15101
|
|
20230622,150300,12272424055,2565,2560,2570,2560,30600
|
|
20230622,150200,12193966465,2560,2555,2565,2555,16985
|
|
20230622,150100,12150485865,2555,2550,2560,2550,13160
|
|
20230622,150000,12116870370,2550,2545,2555,2545,14615
|
|
20230622,145900,12079604100,2550,2540,2550,2540,31177
|
|
20230622,145800,12000175160,2540,2535,2545,2535,12164
|
|
20230622,145700,11969274050,2535,2540,2545,2535,11015
|
|
20230622,145600,11941277950,2535,2540,2545,2535,19732
|
|
20230622,145500,11891165440,2540,2540,2545,2530,17014
|
|
20230622,145400,11847949525,2540,2545,2545,2535,16296
|
|
20230622,145300,11806568250,2540,2535,2540,2530,12013
|
|
20230622,145200,11776081105,2530,2530,2540,2520,62018
|
|
20230622,145100,11619153675,2535,2525,2545,2520,32218
|
|
20230622,145000,11537471880,2520,2515,2530,2515,17899
|
|
20230622,144900,11492325575,2515,2510,2515,2510,8046
|
|
20230622,144800,11472095870,2515,2510,2515,2510,11901
|
|
20230622,144700,11442222940,2510,2505,2510,2500,13454
|
|
20230622,144600,11408510980,2500,2500,2505,2495,3758
|
|
20230622,144500,11399110920,2500,2490,2500,2490,5050
|
|
20230622,144400,11386494125,2495,2495,2495,2490,3909
|
|
20230622,144300,11376745655,2495,2495,2495,2490,2080
|
|
20230622,144200,11371556080,2495,2490,2495,2485,2199
|
|
20230622,144100,11366082200,2490,2485,2490,2480,4314
|
|
20230622,144000,11355371435,2485,2495,2500,2485,7503
|
|
20230622,143900,11336711905,2495,2500,2505,2495,6103
|
|
20230622,143800,11321467600,2500,2495,2500,2485,10009
|
|
20230622,143700,11296510125,2500,2490,2500,2480,5076
|
|
20230622,143600,11283842405,2495,2480,2495,2480,14347
|
|
20230622,143500,11248187570,2480,2470,2480,2465,3009
|
|
20230622,143400,11240755435,2470,2475,2485,2465,14309
|
|
20230622,143300,11205409645,2470,2475,2480,2465,11436
|
|
20230622,143200,11177185160,2480,2485,2485,2480,248
|
|
20230622,143100,11176569070,2470,2485,2485,2470,4691
|
|
20230622,143000,11164963945,2470,2480,2485,2470,10600
|
|
20230622,142900,11138696070,2490,2480,2490,2475,1497
|
|
20230622,142800,11134975890,2480,2485,2485,2480,4808
|
|
20230622,142700,11123041920,2485,2470,2485,2470,3359
|
|
20230622,142600,11114722905,2475,2490,2490,2470,4447
|
|
20230622,142500,11103720060,2480,2480,2490,2480,2541
|
|
20230622,142400,11097395535,2480,2475,2490,2475,6039
|
|
20230622,142300,11082390025,2480,2485,2485,2470,19585
|
|
20230622,142200,11033872840,2490,2485,2490,2485,8797
|
|
20230622,142100,11011973000,2485,2475,2485,2475,7290
|
|
20230622,142000,10993926615,2480,2470,2490,2465,15148
|
|
20230622,141900,10956530370,2490,2480,2490,2470,15682
|
|
20230622,141800,10917708950,2480,2485,2490,2480,20592
|
|
20230622,141700,10866575705,2490,2490,2490,2485,2640
|
|
20230622,141600,10860012770,2485,2485,2490,2480,9648
|
|
20230622,141500,10836044415,2485,2495,2495,2485,6320
|
|
20230622,141400,10820322195,2490,2495,2495,2485,9796
|
|
20230622,141300,10795930605,2495,2500,2500,2495,3506
|
|
20230622,141200,10787181565,2495,2515,2515,2490,7385
|
|
20230622,141100,10768727560,2515,2510,2515,2505,7251
|
|
20230622,141000,10750524750,2515,2505,2520,2495,10280
|
|
20230622,140900,10724712090,2515,2510,2515,2500,1832
|
|
20230622,140800,10720125545,2510,2495,2510,2490,9041
|
|
20230622,140700,10697517590,2500,2495,2500,2495,2049
|
|
20230622,140600,10692398975,2495,2490,2505,2470,26372
|
|
20230622,140500,10626818850,2490,2505,2505,2490,13759
|
|
20230622,140400,10592438590,2505,2505,2505,2500,2901
|
|
20230622,140300,10585176400,2500,2500,2510,2500,9243
|
|
20230622,140200,10562026550,2505,2500,2515,2490,14657
|
|
20230622,140100,10525373330,2495,2485,2500,2475,8702
|
|
20230622,140000,10503750750,2480,2470,2490,2470,14652
|
|
20230622,135900,10467474570,2470,2475,2485,2470,25319
|
|
20230622,135800,10404817325,2475,2505,2510,2475,58314
|
|
20230622,135700,10259846010,2505,2505,2510,2500,5857
|
|
20230622,135600,10245179685,2505,2500,2510,2500,7536
|
|
20230622,135500,10226301475,2505,2520,2520,2500,19608
|
|
20230622,135400,10177137655,2525,2530,2535,2515,9980
|
|
20230622,135300,10151967420,2530,2515,2530,2515,7540
|
|
20230622,135200,10132969655,2515,2515,2520,2510,4704
|
|
20230622,135100,10121141825,2515,2500,2515,2500,13090
|
|
20230622,135000,10088371490,2500,2530,2540,2500,67760
|
|
20230622,134900,9917882200,2535,2540,2545,2530,11689
|
|
20230622,134800,9888212260,2535,2530,2540,2525,9923
|
|
20230622,134700,9863086260,2530,2530,2545,2525,24167
|
|
20230622,134600,9801930590,2535,2570,2570,2530,42013
|
|
20230622,134500,9695101385,2570,2550,2570,2545,20237
|
|
20230622,134400,9643357045,2545,2540,2560,2540,6100
|
|
20230622,134300,9627797950,2550,2545,2555,2530,25949
|
|
20230622,134200,9561851160,2535,2535,2560,2535,29779
|
|
20230622,134100,9485971195,2540,2545,2550,2535,28183
|
|
20230622,134000,9414443280,2550,2550,2550,2520,50003
|
|
20230622,133900,9287674085,2550,2550,2580,2550,56273
|
|
20230622,133800,9143256200,2555,2575,2580,2545,34375
|
|
20230622,133700,9055199720,2575,2555,2595,2555,129309
|
|
20230622,133600,8722088685,2560,2525,2565,2520,67935
|
|
20230622,133500,8549307685,2520,2505,2530,2500,27832
|
|
20230622,133400,8479313940,2500,2500,2515,2500,40505
|
|
20230622,133300,8377866045,2505,2535,2540,2485,108883
|
|
20230622,133200,8105133740,2540,2545,2555,2525,23516
|
|
20230622,133100,8045537690,2535,2560,2570,2535,44079
|
|
20230622,133000,7932953235,2560,2520,2585,2520,75760
|
|
20230622,132900,7739073010,2520,2545,2550,2515,82829
|
|
20230622,132800,7529446255,2540,2535,2580,2535,66948
|
|
20230622,132700,7358341975,2535,2605,2605,2530,233445
|
|
20230622,132600,6762331815,2605,2640,2640,2570,261388
|
|
20230622,132500,6080195435,2650,2650,2650,2650,0
|
|
20230622,132400,6080195435,2650,2650,2650,2650,0
|
|
20230622,132300,6080195435,2650,2640,2650,2610,192451
|
|
20230622,132200,5572958065,2640,2590,2645,2570,258112
|
|
20230622,132100,4895660360,2580,2610,2615,2570,157610
|
|
20230622,132000,4487169775,2610,2615,2640,2590,296266
|
|
20230622,131900,3714118690,2615,2560,2615,2535,271311
|
|
20230622,131800,3015939870,2560,2575,2595,2520,251281
|
|
20230622,131700,2372978710,2575,2530,2605,2475,433372
|
|
20230622,131600,1273928155,2530,2405,2575,2405,317619
|
|
20230622,131500,480982840,2405,2390,2405,2385,5873
|
|
20230622,131400,466914345,2400,2390,2400,2390,355
|
|
20230622,131300,466065595,2390,2400,2400,2390,1020
|
|
20230622,131200,463624525,2400,2400,2400,2400,0
|
|
20230622,131100,463624525,2400,2400,2400,2400,0
|
|
20230622,131000,463624525,2400,2400,2400,2400,0
|
|
20230622,130900,463624525,2400,2400,2400,2400,10
|
|
20230622,130800,463600525,2405,2405,2405,2405,0
|
|
20230622,130700,463600525,2405,2405,2405,2405,0
|
|
20230622,130600,463600525,2405,2405,2405,2405,0
|
|
20230622,130500,463600525,2405,2405,2405,2405,0
|
|
20230622,130400,463600525,2405,2405,2405,2405,1
|
|
20230622,130300,463598120,2405,2390,2405,2390,5
|
|
20230622,130200,463586155,2390,2390,2390,2390,30
|
|
20230622,130100,463514455,2385,2385,2385,2385,100
|
|
20230622,130000,463275955,2385,2385,2400,2385,4469
|
|
20230622,125900,452571750,2385,2385,2385,2385,0
|
|
20230622,125800,452571750,2385,2390,2390,2385,98
|
|
20230622,125700,452337740,2395,2395,2395,2395,0
|
|
20230622,125600,452337740,2395,2395,2395,2395,0
|
|
20230622,125500,452337740,2395,2395,2395,2395,20
|
|
20230622,125400,452289840,2395,2395,2395,2395,0
|
|
20230622,125300,452289840,2395,2390,2395,2390,710
|
|
20230622,125200,450592935,2390,2390,2390,2390,63
|
|
20230622,125100,450442365,2390,2390,2390,2390,109
|
|
20230622,125000,450181855,2390,2390,2390,2390,0
|
|
20230622,124900,450181855,2390,2390,2390,2390,10
|
|
20230622,124800,450157955,2390,2390,2390,2390,1
|
|
20230622,124700,450155565,2385,2385,2385,2385,22
|
|
20230622,124600,450103095,2390,2390,2390,2390,418
|
|
20230622,124500,449104075,2390,2390,2390,2390,130
|
|
20230622,124400,448793375,2390,2390,2390,2390,0
|
|
20230622,124300,448793375,2390,2390,2390,2390,0
|
|
20230622,124200,448793375,2390,2390,2390,2390,510
|
|
20230622,124100,447574475,2390,2390,2390,2390,0
|
|
20230622,124000,447574475,2390,2390,2390,2390,0
|
|
20230622,123900,447574475,2390,2390,2390,2390,0
|
|
20230622,123800,447574475,2390,2390,2390,2390,0
|
|
20230622,123700,447574475,2390,2390,2390,2390,41
|
|
20230622,123600,447476485,2390,2390,2390,2385,544
|
|
20230622,123500,446178415,2390,2390,2390,2390,54
|
|
20230622,123400,446049355,2390,2390,2390,2390,18
|
|
20230622,123300,446006335,2385,2385,2385,2385,952
|
|
20230622,123200,443735815,2385,2385,2385,2385,1000
|
|
20230622,123100,441350815,2390,2390,2390,2390,12
|
|
20230622,123000,441322135,2390,2390,2390,2390,0
|
|
20230622,122900,441322135,2390,2390,2390,2390,840
|
|
20230622,122800,439314535,2390,2390,2390,2390,121
|
|
20230622,122700,439025345,2390,2390,2390,2390,1186
|
|
20230622,122600,436190805,2390,2390,2390,2390,0
|
|
20230622,122500,436190805,2390,2390,2390,2390,200
|
|
20230622,122400,435712805,2390,2395,2395,2390,125
|
|
20230622,122300,435413510,2395,2395,2395,2395,0
|
|
20230622,122200,435413510,2395,2395,2395,2395,0
|
|
20230622,122100,435413510,2395,2395,2395,2395,0
|
|
20230622,122000,435413510,2395,2395,2395,2395,489
|
|
20230622,121900,434242355,2390,2390,2390,2390,0
|
|
20230622,121800,434242355,2390,2390,2390,2390,0
|
|
20230622,121700,434242355,2390,2390,2390,2390,0
|
|
20230622,121600,434242355,2390,2390,2390,2390,0
|
|
20230622,121500,434242355,2390,2390,2390,2390,45
|
|
20230622,121400,434134805,2400,2395,2400,2395,500
|
|
20230622,121300,432937065,2390,2390,2390,2390,0
|
|
20230622,121200,432937065,2390,2390,2390,2390,0
|
|
20230622,121100,432937065,2390,2390,2390,2390,3300
|
|
20230622,121000,425050065,2390,2390,2390,2390,0
|
|
20230622,120900,425050065,2390,2395,2395,2390,10
|
|
20230622,120800,425026160,2400,2390,2400,2390,726
|
|
20230622,120700,423287050,2390,2390,2390,2390,775
|
|
20230622,120600,421434800,2390,2390,2390,2390,0
|
|
20230622,120500,421434800,2390,2390,2390,2390,405
|
|
20230622,120400,420466850,2400,2400,2400,2400,0
|
|
20230622,120300,420466850,2400,2405,2405,2400,1992
|
|
20230622,120200,415676140,2405,2405,2405,2405,500
|
|
20230622,120100,414473640,2405,2405,2405,2405,0
|
|
20230622,120000,414473640,2405,2405,2405,2405,415
|
|
20230622,115900,413475565,2405,2405,2405,2405,0
|
|
20230622,115800,413475565,2405,2400,2405,2400,1100
|
|
20230622,115700,410832395,2400,2400,2400,2400,0
|
|
20230622,115600,410832395,2400,2400,2400,2400,0
|
|
20230622,115500,410832395,2400,2400,2400,2400,1
|
|
20230622,115400,410829995,2390,2400,2400,2390,1006
|
|
20230622,115300,408425625,2400,2400,2400,2390,1668
|
|
20230622,115200,404439075,2390,2390,2390,2390,0
|
|
20230622,115100,404439075,2390,2390,2390,2390,0
|
|
20230622,115000,404439075,2390,2390,2390,2390,15
|
|
20230622,114900,404403225,2400,2400,2400,2400,0
|
|
20230622,114800,404403225,2400,2395,2400,2390,1801
|
|
20230622,114700,400091075,2400,2400,2400,2400,0
|
|
20230622,114600,400091075,2400,2400,2400,2400,0
|
|
20230622,114500,400091075,2400,2400,2400,2400,0
|
|
20230622,114400,400091075,2400,2400,2400,2400,22
|
|
20230622,114300,400038275,2395,2395,2395,2395,0
|
|
20230622,114200,400038275,2395,2395,2395,2395,0
|
|
20230622,114100,400038275,2395,2395,2395,2395,0
|
|
20230622,114000,400038275,2395,2405,2405,2395,36
|
|
20230622,113900,399952025,2405,2405,2405,2405,0
|
|
20230622,113800,399952025,2405,2405,2405,2405,0
|
|
20230622,113700,399952025,2405,2405,2405,2405,1
|
|
20230622,113600,399949620,2405,2405,2405,2405,0
|
|
20230622,113500,399949620,2405,2405,2405,2405,0
|
|
20230622,113400,399949620,2405,2405,2405,2405,2
|
|
20230622,113300,399944810,2400,2400,2400,2400,0
|
|
20230622,113200,399944810,2400,2400,2400,2400,63
|
|
20230622,113100,399793610,2400,2400,2400,2400,0
|
|
20230622,113000,399793610,2400,2400,2400,2400,633
|
|
20230622,112900,398274410,2400,2400,2400,2400,0
|
|
20230622,112800,398274410,2400,2400,2400,2400,74
|
|
20230622,112700,398096810,2400,2400,2400,2400,70
|
|
20230622,112600,397928810,2395,2395,2395,2395,119
|
|
20230622,112500,397643805,2400,2395,2400,2395,28
|
|
20230622,112400,397576610,2395,2395,2395,2395,0
|
|
20230622,112300,397576610,2395,2395,2395,2395,0
|
|
20230622,112200,397576610,2395,2400,2400,2395,628
|
|
20230622,112100,396070410,2395,2395,2395,2395,12
|
|
20230622,112000,396041670,2395,2395,2395,2395,0
|
|
20230622,111900,396041670,2395,2395,2395,2395,579
|
|
20230622,111800,394654965,2395,2395,2395,2395,0
|
|
20230622,111700,394654965,2395,2395,2395,2395,77
|
|
20230622,111600,394470550,2395,2395,2395,2395,0
|
|
20230622,111500,394470550,2395,2395,2395,2395,0
|
|
20230622,111400,394470550,2395,2395,2395,2395,0
|
|
20230622,111300,394470550,2395,2395,2395,2395,4
|
|
20230622,111200,394460970,2395,2395,2395,2395,0
|
|
20230622,111100,394460970,2395,2395,2395,2395,200
|
|
20230622,111000,393981970,2395,2395,2395,2395,100
|
|
20230622,110900,393742470,2390,2390,2390,2390,0
|
|
20230622,110800,393742470,2390,2390,2390,2390,443
|
|
20230622,110700,392683700,2395,2395,2395,2395,0
|
|
20230622,110600,392683700,2395,2395,2395,2395,47
|
|
20230622,110500,392571135,2395,2395,2395,2395,0
|
|
20230622,110400,392571135,2395,2390,2395,2385,1102
|
|
20230622,110300,389937935,2395,2395,2395,2395,19
|
|
20230622,110200,389892430,2395,2395,2395,2395,0
|
|
20230622,110100,389892430,2395,2395,2395,2395,0
|
|
20230622,110000,389892430,2395,2395,2395,2395,377
|
|
20230622,105900,388989515,2395,2395,2395,2395,187
|
|
20230622,105800,388541650,2400,2400,2400,2400,350
|
|
20230622,105700,387701650,2400,2400,2400,2400,0
|
|
20230622,105600,387701650,2400,2400,2400,2400,520
|
|
20230622,105500,386453650,2400,2400,2400,2400,684
|
|
20230622,105400,384812050,2400,2400,2400,2400,907
|
|
20230622,105300,382635250,2395,2395,2395,2395,30
|
|
20230622,105200,382563400,2395,2395,2395,2395,50
|
|
20230622,105100,382443650,2395,2395,2395,2395,41
|
|
20230622,105000,382345455,2400,2395,2400,2395,401
|
|
20230622,104900,381385055,2400,2395,2400,2395,540
|
|
20230622,104800,380091555,2395,2395,2395,2395,20
|
|
20230622,104700,380043655,2395,2395,2395,2395,30
|
|
20230622,104600,379971805,2395,2395,2395,2395,41
|
|
20230622,104500,379873610,2395,2395,2395,2395,0
|
|
20230622,104400,379873610,2395,2395,2395,2395,598
|
|
20230622,104300,378441400,2380,2400,2400,2380,29587
|
|
20230622,104200,307910160,2400,2400,2400,2400,30
|
|
20230622,104100,307838160,2400,2400,2400,2400,0
|
|
20230622,104000,307838160,2400,2400,2400,2400,1
|
|
20230622,103900,307835760,2405,2400,2405,2400,21
|
|
20230622,103800,307785355,2400,2400,2400,2400,0
|
|
20230622,103700,307785355,2400,2400,2400,2400,0
|
|
20230622,103600,307785355,2400,2400,2400,2400,32
|
|
20230622,103500,307708555,2400,2405,2405,2400,2089
|
|
20230622,103400,302694950,2405,2405,2405,2405,29
|
|
20230622,103300,302625205,2405,2405,2405,2405,794
|
|
20230622,103200,300715635,2405,2405,2405,2405,20
|
|
20230622,103100,300667535,2410,2410,2410,2410,9
|
|
20230622,103000,300645845,2405,2410,2410,2405,1589
|
|
20230622,102900,296824155,2410,2410,2410,2410,201
|
|
20230622,102800,296339745,2405,2405,2405,2405,25
|
|
20230622,102700,296279620,2410,2410,2410,2410,5
|
|
20230622,102600,296267570,2410,2410,2410,2410,0
|
|
20230622,102500,296267570,2410,2410,2410,2410,1123
|
|
20230622,102400,293561140,2410,2410,2410,2410,110
|
|
20230622,102300,293296040,2410,2410,2410,2410,90
|
|
20230622,102200,293079140,2410,2410,2410,2410,0
|
|
20230622,102100,293079140,2410,2410,2410,2410,5
|
|
20230622,102000,293067090,2410,2410,2410,2410,30
|
|
20230622,101900,292994790,2410,2410,2410,2410,40
|
|
20230622,101800,292898390,2410,2410,2410,2410,0
|
|
20230622,101700,292898390,2410,2410,2410,2410,10
|
|
20230622,101600,292874290,2410,2400,2410,2400,2094
|
|
20230622,101500,287848680,2405,2405,2405,2405,1255
|
|
20230622,101400,284830405,2410,2410,2410,2410,695
|
|
20230622,101300,283155455,2410,2410,2410,2405,13
|
|
20230622,101200,283124130,2410,2410,2410,2410,1503
|
|
20230622,101100,279501900,2410,2410,2410,2410,0
|
|
20230622,101000,279501900,2410,2410,2410,2405,102
|
|
20230622,100900,279256085,2405,2405,2405,2405,754
|
|
20230622,100800,277442715,2405,2405,2405,2405,1
|
|
20230622,100700,277440310,2405,2405,2405,2405,10
|
|
20230622,100600,277416260,2405,2405,2405,2405,50
|
|
20230622,100500,277296010,2405,2405,2405,2405,0
|
|
20230622,100400,277296010,2405,2395,2405,2395,1744
|
|
20230622,100300,273102130,2400,2400,2400,2400,383
|
|
20230622,100200,272182930,2400,2400,2400,2400,20
|
|
20230622,100100,272134930,2400,2400,2400,2400,0
|
|
20230622,100000,272134930,2400,2400,2400,2400,2776
|
|
20230622,095900,265472530,2400,2390,2400,2390,2596
|
|
20230622,095800,259268000,2400,2390,2400,2390,92
|
|
20230622,095700,259048110,2390,2390,2390,2390,1475
|
|
20230622,095600,255522860,2390,2390,2390,2390,416
|
|
20230622,095500,254528620,2410,2390,2410,2390,2041
|
|
20230622,095400,249649810,2400,2400,2400,2400,15
|
|
20230622,095300,249613810,2400,2400,2400,2400,200
|
|
20230622,095200,249133810,2400,2400,2400,2400,6
|
|
20230622,095100,249119410,2400,2400,2400,2390,1040
|
|
20230622,095000,246629850,2400,2400,2400,2400,900
|
|
20230622,094900,244469850,2400,2400,2400,2400,2903
|
|
20230622,094800,237502650,2400,2400,2400,2400,7
|
|
20230622,094700,237485850,2405,2405,2405,2405,3
|
|
20230622,094600,237478635,2405,2405,2405,2405,445
|
|
20230622,094500,236408410,2405,2400,2405,2400,138
|
|
20230622,094400,236076595,2400,2400,2410,2400,1149
|
|
20230622,094300,233318465,2400,2415,2415,2400,1001
|
|
20230622,094200,230907340,2410,2410,2410,2410,0
|
|
20230622,094100,230907340,2410,2415,2415,2410,818
|
|
20230622,094000,228933370,2420,2420,2420,2420,37
|
|
20230622,093900,228843830,2425,2425,2425,2425,17
|
|
20230622,093800,228802605,2425,2425,2425,2425,1
|
|
20230622,093700,228800180,2425,2425,2425,2425,366
|
|
20230622,093600,227912630,2425,2420,2425,2420,190
|
|
20230622,093500,227451925,2425,2420,2425,2420,327
|
|
20230622,093400,226659850,2405,2415,2420,2405,1553
|
|
20230622,093300,222913355,2410,2410,2410,2410,500
|
|
20230622,093200,221708355,2400,2410,2410,2400,500
|
|
20230622,093100,220506340,2405,2415,2425,2405,4246
|
|
20230622,093000,210272025,2415,2415,2415,2415,0
|
|
20230622,092900,210272025,2415,2420,2425,2415,2372
|
|
20230622,092800,204536755,2420,2420,2420,2420,0
|
|
20230622,092700,204536755,2420,2420,2420,2420,2372
|
|
20230622,092600,198796515,2420,2415,2420,2415,230
|
|
20230622,092500,198241040,2420,2425,2425,2420,7373
|
|
20230622,092400,180393525,2425,2430,2430,2425,1853
|
|
20230622,092300,175891735,2430,2430,2430,2430,71
|
|
20230622,092200,175719205,2430,2430,2430,2430,2
|
|
20230622,092100,175714345,2430,2430,2430,2430,1290
|
|
20230622,092000,172579645,2430,2430,2430,2430,782
|
|
20230622,091900,170679385,2425,2425,2430,2425,1734
|
|
20230622,091800,166473455,2425,2420,2430,2420,6630
|
|
20230622,091700,150419770,2415,2415,2415,2415,21
|
|
20230622,091600,150369055,2415,2420,2420,2415,2634
|
|
20230622,091500,143994955,2410,2410,2420,2405,9709
|
|
20230622,091400,120572545,2405,2400,2405,2400,828
|
|
20230622,091300,118581235,2400,2405,2405,2400,1212
|
|
20230622,091200,115668170,2405,2405,2405,2405,300
|
|
20230622,091100,114946670,2400,2400,2400,2400,665
|
|
20230622,091000,113350670,2400,2400,2400,2400,441
|
|
20230622,090900,112292270,2400,2400,2400,2400,0
|
|
20230622,090800,112292270,2400,2405,2405,2400,3259
|
|
20230622,090700,104468025,2410,2400,2410,2400,2162
|
|
20230622,090600,99271765,2395,2385,2395,2385,351
|
|
20230622,090500,98431130,2385,2385,2390,2385,1829
|
|
20230622,090400,94068135,2385,2380,2385,2375,5090
|
|
20230622,090300,81966135,2385,2395,2395,2385,1398
|
|
20230622,090200,78626635,2395,2375,2395,2375,10110
|
|
20230622,090100,54435195,2375,2375,2380,2350,10441
|
|
20230622,090000,29731020,2380,2410,2410,2380,12421
|