614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191100,29908311785,2225,2225,2225,2225,217372
|
|
20230616,191000,29908311785,2225,2225,2225,2225,0
|
|
20230616,190900,29908311785,2225,2225,2225,2225,0
|
|
20230616,190800,29908311785,2225,2225,2225,2225,0
|
|
20230616,190700,29908311785,2225,2225,2225,2225,0
|
|
20230616,190600,29908311785,2225,2225,2225,2225,0
|
|
20230616,190500,29908311785,2225,2225,2225,2225,0
|
|
20230616,190400,29908311785,2225,2225,2225,2225,0
|
|
20230616,190300,29908311785,2225,2225,2225,2225,0
|
|
20230616,190200,29908311785,2225,2225,2225,2225,0
|
|
20230616,190100,29908311785,2225,2225,2225,2225,0
|
|
20230616,190000,29908311785,2225,2225,2225,2225,0
|
|
20230616,185900,29908311785,2225,2225,2225,2225,0
|
|
20230616,185800,29908311785,2225,2225,2225,2225,0
|
|
20230616,185700,29908311785,2225,2225,2225,2225,0
|
|
20230616,185600,29908311785,2225,2225,2225,2225,0
|
|
20230616,185500,29908311785,2225,2225,2225,2225,0
|
|
20230616,185400,29908311785,2225,2225,2225,2225,0
|
|
20230616,185300,29908311785,2225,2225,2225,2225,0
|
|
20230616,185200,29908311785,2225,2225,2225,2225,0
|
|
20230616,185100,29908311785,2225,2225,2225,2225,0
|
|
20230616,185000,29908311785,2225,2225,2225,2225,0
|
|
20230616,184900,29908311785,2225,2225,2225,2225,0
|
|
20230616,184800,29908311785,2225,2225,2225,2225,0
|
|
20230616,184700,29908311785,2225,2225,2225,2225,0
|
|
20230616,184600,29908311785,2225,2225,2225,2225,0
|
|
20230616,184500,29908311785,2225,2225,2225,2225,0
|
|
20230616,184400,29908311785,2225,2225,2225,2225,0
|
|
20230616,184300,29908311785,2225,2225,2225,2225,0
|
|
20230616,184200,29908311785,2225,2225,2225,2225,0
|
|
20230616,184100,29908311785,2225,2225,2225,2225,217372
|
|
20230616,184000,29908311785,2225,2225,2225,2225,0
|
|
20230616,183900,29908311785,2225,2225,2225,2225,0
|
|
20230616,183800,29908311785,2225,2225,2225,2225,0
|
|
20230616,183700,29908311785,2225,2225,2225,2225,0
|
|
20230616,183600,29908311785,2225,2225,2225,2225,0
|
|
20230616,183500,29908311785,2225,2225,2225,2225,0
|
|
20230616,183400,29908311785,2225,2225,2225,2225,0
|
|
20230616,183300,29908311785,2225,2225,2225,2225,0
|
|
20230616,183200,29908311785,2225,2225,2225,2225,0
|
|
20230616,183100,29908311785,2225,2225,2225,2225,0
|
|
20230616,183000,29908311785,2225,2225,2225,2225,0
|
|
20230616,182900,29908311785,2225,2225,2225,2225,0
|
|
20230616,182800,29908311785,2225,2225,2225,2225,0
|
|
20230616,182700,29908311785,2225,2225,2225,2225,0
|
|
20230616,182600,29908311785,2225,2225,2225,2225,0
|
|
20230616,182500,29908311785,2225,2225,2225,2225,0
|
|
20230616,182400,29908311785,2225,2225,2225,2225,0
|
|
20230616,182300,29908311785,2225,2225,2225,2225,0
|
|
20230616,182200,29908311785,2225,2225,2225,2225,0
|
|
20230616,182100,29908311785,2225,2225,2225,2225,0
|
|
20230616,182000,29908311785,2225,2225,2225,2225,0
|
|
20230616,181900,29908311785,2225,2225,2225,2225,0
|
|
20230616,181800,29908311785,2225,2225,2225,2225,0
|
|
20230616,181700,29908311785,2225,2225,2225,2225,0
|
|
20230616,181600,29908311785,2225,2225,2225,2225,0
|
|
20230616,181500,29908311785,2225,2225,2225,2225,0
|
|
20230616,181400,29908311785,2225,2225,2225,2225,0
|
|
20230616,181300,29908311785,2225,2225,2225,2225,0
|
|
20230616,181200,29908311785,2225,2225,2225,2225,0
|
|
20230616,181100,29908311785,2225,2225,2225,2225,217372
|
|
20230616,181000,29908311785,2225,2225,2225,2225,0
|
|
20230616,180900,29908311785,2225,2225,2225,2225,0
|
|
20230616,180800,29908311785,2225,2225,2225,2225,0
|
|
20230616,180700,29908311785,2225,2225,2225,2225,0
|
|
20230616,180600,29908311785,2225,2225,2225,2225,0
|
|
20230616,180500,29908311785,2225,2225,2225,2225,0
|
|
20230616,180400,29908311785,2225,2225,2225,2225,0
|
|
20230616,180300,29908311785,2225,2225,2225,2225,0
|
|
20230616,180200,29908311785,2225,2225,2225,2225,0
|
|
20230616,180100,29908311785,2225,2225,2225,2225,0
|
|
20230616,180000,29908311785,2225,2225,2225,2225,0
|
|
20230616,175900,29908311785,2225,2225,2225,2225,0
|
|
20230616,175800,29908311785,2225,2225,2225,2225,0
|
|
20230616,175700,29908311785,2225,2225,2225,2225,0
|
|
20230616,175600,29908311785,2225,2225,2225,2225,0
|
|
20230616,175500,29908311785,2225,2225,2225,2225,0
|
|
20230616,175400,29908311785,2225,2225,2225,2225,0
|
|
20230616,175300,29908311785,2225,2225,2225,2225,0
|
|
20230616,175200,29908311785,2225,2225,2225,2225,0
|
|
20230616,175100,29908311785,2225,2225,2225,2225,0
|
|
20230616,175000,29908311785,2225,2225,2225,2225,0
|
|
20230616,174900,29908311785,2225,2225,2225,2225,0
|
|
20230616,174800,29908311785,2225,2225,2225,2225,0
|
|
20230616,174700,29908311785,2225,2225,2225,2225,0
|
|
20230616,174600,29908311785,2225,2225,2225,2225,0
|
|
20230616,174500,29908311785,2225,2225,2225,2225,0
|
|
20230616,174400,29908311785,2225,2225,2225,2225,0
|
|
20230616,174300,29908311785,2225,2225,2225,2225,0
|
|
20230616,174200,29908311785,2225,2225,2225,2225,0
|
|
20230616,174100,29908311785,2225,2225,2225,2225,217372
|
|
20230616,174000,29908311785,2225,2225,2225,2225,0
|
|
20230616,173900,29908311785,2225,2225,2225,2225,0
|
|
20230616,173800,29908311785,2225,2225,2225,2225,0
|
|
20230616,173700,29908311785,2225,2225,2225,2225,0
|
|
20230616,173600,29908311785,2225,2225,2225,2225,0
|
|
20230616,173500,29908311785,2225,2225,2225,2225,0
|
|
20230616,173400,29908311785,2225,2225,2225,2225,0
|
|
20230616,173300,29908311785,2225,2225,2225,2225,0
|
|
20230616,173200,29908311785,2225,2225,2225,2225,0
|
|
20230616,173100,29908311785,2225,2225,2225,2225,0
|
|
20230616,173000,29908311785,2225,2225,2225,2225,0
|
|
20230616,172900,29908311785,2225,2225,2225,2225,0
|
|
20230616,172800,29908311785,2225,2225,2225,2225,0
|
|
20230616,172700,29908311785,2225,2225,2225,2225,0
|
|
20230616,172600,29908311785,2225,2225,2225,2225,0
|
|
20230616,172500,29908311785,2225,2225,2225,2225,0
|
|
20230616,172400,29908311785,2225,2225,2225,2225,0
|
|
20230616,172300,29908311785,2225,2225,2225,2225,0
|
|
20230616,172200,29908311785,2225,2225,2225,2225,0
|
|
20230616,172100,29908311785,2225,2225,2225,2225,0
|
|
20230616,172000,29908311785,2225,2225,2225,2225,0
|
|
20230616,171900,29908311785,2225,2225,2225,2225,0
|
|
20230616,171800,29908311785,2225,2225,2225,2225,0
|
|
20230616,171700,29908311785,2225,2225,2225,2225,0
|
|
20230616,171600,29908311785,2225,2225,2225,2225,0
|
|
20230616,171500,29908311785,2225,2225,2225,2225,0
|
|
20230616,171400,29908311785,2225,2225,2225,2225,0
|
|
20230616,171300,29908311785,2225,2225,2225,2225,0
|
|
20230616,171200,29908311785,2225,2225,2225,2225,0
|
|
20230616,171100,29908311785,2225,2225,2225,2225,217372
|
|
20230616,171000,29908311785,2225,2225,2225,2225,0
|
|
20230616,170900,29908311785,2225,2225,2225,2225,0
|
|
20230616,170800,29908311785,2225,2225,2225,2225,0
|
|
20230616,170700,29908311785,2225,2225,2225,2225,0
|
|
20230616,170600,29908311785,2225,2225,2225,2225,0
|
|
20230616,170500,29908311785,2225,2225,2225,2225,0
|
|
20230616,170400,29908311785,2225,2225,2225,2225,0
|
|
20230616,170300,29908311785,2225,2225,2225,2225,0
|
|
20230616,170200,29908311785,2225,2225,2225,2225,0
|
|
20230616,170100,29908311785,2225,2225,2225,2225,0
|
|
20230616,170000,29908311785,2225,2225,2225,2225,0
|
|
20230616,165900,29908311785,2225,2225,2225,2225,0
|
|
20230616,165800,29908311785,2225,2225,2225,2225,0
|
|
20230616,165700,29908311785,2225,2225,2225,2225,0
|
|
20230616,165600,29908311785,2225,2225,2225,2225,0
|
|
20230616,165500,29908311785,2225,2225,2225,2225,0
|
|
20230616,165400,29908311785,2225,2225,2225,2225,0
|
|
20230616,165300,29908311785,2225,2225,2225,2225,0
|
|
20230616,165200,29908311785,2225,2225,2225,2225,0
|
|
20230616,165100,29908311785,2225,2225,2225,2225,0
|
|
20230616,165000,29908311785,2225,2225,2225,2225,0
|
|
20230616,164900,29908311785,2225,2225,2225,2225,0
|
|
20230616,164800,29908311785,2225,2225,2225,2225,0
|
|
20230616,164700,29908311785,2225,2225,2225,2225,0
|
|
20230616,164600,29908311785,2225,2225,2225,2225,0
|
|
20230616,164500,29908311785,2225,2225,2225,2225,0
|
|
20230616,164400,29908311785,2225,2225,2225,2225,0
|
|
20230616,164300,29908311785,2225,2225,2225,2225,0
|
|
20230616,164200,29908311785,2225,2225,2225,2225,0
|
|
20230616,164100,29908311785,2225,2225,2225,2225,217372
|
|
20230616,164000,29908311785,2225,2225,2225,2225,0
|
|
20230616,163900,29908311785,2225,2225,2225,2225,0
|
|
20230616,163800,29908311785,2225,2225,2225,2225,0
|
|
20230616,163700,29908311785,2225,2225,2225,2225,0
|
|
20230616,163600,29908311785,2225,2225,2225,2225,0
|
|
20230616,163500,29908311785,2225,2225,2225,2225,0
|
|
20230616,163400,29908311785,2225,2225,2225,2225,0
|
|
20230616,163300,29908311785,2225,2225,2225,2225,0
|
|
20230616,163200,29908311785,2225,2225,2225,2225,0
|
|
20230616,163100,29908311785,2225,2225,2225,2225,0
|
|
20230616,163000,29908311785,2225,2225,2225,2225,0
|
|
20230616,162900,29908311785,2225,2225,2225,2225,0
|
|
20230616,162800,29908311785,2225,2225,2225,2225,0
|
|
20230616,162700,29908311785,2225,2225,2225,2225,0
|
|
20230616,162600,29908311785,2225,2225,2225,2225,0
|
|
20230616,162500,29908311785,2225,2225,2225,2225,0
|
|
20230616,162400,29908311785,2225,2225,2225,2225,0
|
|
20230616,162300,29908311785,2225,2225,2225,2225,0
|
|
20230616,162200,29908311785,2225,2225,2225,2225,0
|
|
20230616,162100,29908311785,2225,2225,2225,2225,0
|
|
20230616,162000,29908311785,2225,2225,2225,2225,0
|
|
20230616,161900,29908311785,2225,2225,2225,2225,0
|
|
20230616,161800,29908311785,2225,2225,2225,2225,0
|
|
20230616,161700,29908311785,2225,2225,2225,2225,0
|
|
20230616,161600,29908311785,2225,2225,2225,2225,0
|
|
20230616,161500,29908311785,2225,2225,2225,2225,0
|
|
20230616,161400,29908311785,2225,2225,2225,2225,0
|
|
20230616,161300,29908311785,2225,2225,2225,2225,0
|
|
20230616,161200,29908311785,2225,2225,2225,2225,0
|
|
20230616,161100,29908311785,2225,2225,2225,2225,217372
|
|
20230616,161000,29908311785,2225,2225,2225,2225,0
|
|
20230616,160900,29908311785,2225,2225,2225,2225,0
|
|
20230616,160800,29908311785,2225,2225,2225,2225,0
|
|
20230616,160700,29908311785,2225,2225,2225,2225,0
|
|
20230616,160600,29908311785,2225,2225,2225,2225,0
|
|
20230616,160500,29908311785,2225,2225,2225,2225,0
|
|
20230616,160400,29908311785,2225,2225,2225,2225,0
|
|
20230616,160300,29908311785,2225,2225,2225,2225,0
|
|
20230616,160200,29908311785,2225,2225,2225,2225,0
|
|
20230616,160100,29908311785,2225,2225,2225,2225,0
|
|
20230616,160000,29908311785,2225,2225,2225,2225,0
|
|
20230616,155900,29908311785,2225,2225,2225,2225,0
|
|
20230616,155800,29908311785,2225,2225,2225,2225,0
|
|
20230616,155700,29908311785,2225,2225,2225,2225,0
|
|
20230616,155600,29908311785,2225,2225,2225,2225,0
|
|
20230616,155500,29908311785,2225,2225,2225,2225,0
|
|
20230616,155400,29908311785,2225,2225,2225,2225,0
|
|
20230616,155300,29908311785,2225,2225,2225,2225,0
|
|
20230616,155200,29908311785,2225,2225,2225,2225,0
|
|
20230616,155100,29908311785,2225,2225,2225,2225,0
|
|
20230616,155000,29908311785,2225,2225,2225,2225,0
|
|
20230616,154900,29908311785,2225,2225,2225,2225,0
|
|
20230616,154800,29908311785,2225,2225,2225,2225,0
|
|
20230616,154700,29908311785,2225,2225,2225,2225,0
|
|
20230616,154600,29908311785,2225,2225,2225,2225,0
|
|
20230616,154500,29908311785,2225,2225,2225,2225,0
|
|
20230616,154400,29908311785,2225,2225,2225,2225,0
|
|
20230616,154300,29908311785,2225,2225,2225,2225,0
|
|
20230616,154200,29908311785,2225,2225,2225,2225,0
|
|
20230616,154100,29908311785,2225,2225,2225,2225,217372
|
|
20230616,154000,29908311785,2225,2225,2225,2225,0
|
|
20230616,153900,29908311785,2225,2225,2225,2225,0
|
|
20230616,153800,29908311785,2225,2225,2225,2225,0
|
|
20230616,153700,29908311785,2225,2225,2225,2225,0
|
|
20230616,153600,29908311785,2225,2225,2225,2225,0
|
|
20230616,153500,29908311785,2225,2225,2225,2225,0
|
|
20230616,153400,29908311785,2225,2225,2225,2225,0
|
|
20230616,153300,29908311785,2225,2225,2225,2225,0
|
|
20230616,153200,29908311785,2225,2225,2225,2225,0
|
|
20230616,153100,29908311785,2225,2225,2225,2225,0
|
|
20230616,153000,29908311785,2225,2225,2225,2225,217372
|
|
20230616,152900,29424659085,2205,2205,2205,2205,0
|
|
20230616,152800,29424659085,2205,2205,2205,2205,0
|
|
20230616,152700,29424659085,2205,2205,2205,2205,0
|
|
20230616,152600,29424659085,2205,2205,2205,2205,0
|
|
20230616,152500,29424659085,2205,2205,2205,2205,0
|
|
20230616,152400,29424659085,2205,2205,2205,2205,0
|
|
20230616,152300,29424659085,2205,2205,2205,2205,0
|
|
20230616,152200,29424659085,2205,2205,2205,2205,0
|
|
20230616,152100,29424659085,2205,2205,2205,2205,0
|
|
20230616,152000,29424659085,2205,2205,2205,2205,0
|
|
20230616,151900,29424659085,2205,2190,2205,2180,77272
|
|
20230616,151800,29255370865,2195,2190,2195,2175,53951
|
|
20230616,151700,29137416780,2190,2185,2195,2175,105408
|
|
20230616,151600,28907421030,2185,2195,2200,2185,91436
|
|
20230616,151500,28707070740,2200,2205,2205,2195,16990
|
|
20230616,151400,28669702855,2205,2205,2210,2200,15645
|
|
20230616,151300,28635240795,2205,2195,2210,2195,11315
|
|
20230616,151200,28610331335,2200,2200,2200,2195,18303
|
|
20230616,151100,28570143920,2195,2195,2200,2195,23063
|
|
20230616,151000,28519498495,2195,2200,2200,2195,17647
|
|
20230616,150900,28480706975,2205,2205,2210,2200,18016
|
|
20230616,150800,28441017230,2205,2205,2210,2205,6710
|
|
20230616,150700,28426221475,2205,2210,2210,2205,1902
|
|
20230616,150600,28422025130,2205,2215,2215,2205,3450
|
|
20230616,150500,28414398445,2210,2200,2215,2200,3428
|
|
20230616,150400,28406827320,2200,2205,2205,2200,12181
|
|
20230616,150300,28380024020,2205,2205,2205,2200,12293
|
|
20230616,150200,28352968755,2205,2205,2210,2200,7742
|
|
20230616,150100,28335897775,2205,2205,2210,2200,17571
|
|
20230616,150000,28297163905,2205,2210,2210,2205,18462
|
|
20230616,145900,28256437355,2210,2215,2215,2205,7530
|
|
20230616,145800,28239800355,2215,2210,2215,2210,10124
|
|
20230616,145700,28217410035,2215,2215,2220,2210,8048
|
|
20230616,145600,28199593335,2215,2215,2220,2200,31680
|
|
20230616,145500,28129608470,2215,2215,2220,2215,6451
|
|
20230616,145400,28115309500,2215,2210,2220,2210,6999
|
|
20230616,145300,28099806450,2210,2210,2220,2210,12474
|
|
20230616,145200,28072225005,2220,2210,2220,2210,14129
|
|
20230616,145100,28040896920,2215,2210,2215,2205,11415
|
|
20230616,145000,28015662490,2210,2210,2210,2210,428
|
|
20230616,144900,28014716610,2205,2205,2210,2205,1601
|
|
20230616,144800,28011186380,2205,2205,2210,2200,11988
|
|
20230616,144700,27984767010,2205,2205,2205,2200,41046
|
|
20230616,144600,27894431975,2205,2205,2205,2200,24207
|
|
20230616,144500,27841085475,2205,2210,2210,2205,68964
|
|
20230616,144400,27688923365,2210,2220,2220,2210,33079
|
|
20230616,144300,27615795735,2215,2215,2220,2215,451
|
|
20230616,144200,27614796755,2215,2215,2220,2210,12931
|
|
20230616,144100,27586143840,2215,2210,2220,2210,3646
|
|
20230616,144000,27578073015,2210,2210,2215,2210,3666
|
|
20230616,143900,27569966200,2220,2215,2220,2205,38832
|
|
20230616,143800,27484133025,2210,2210,2215,2210,10343
|
|
20230616,143700,27461258420,2220,2210,2220,2210,6774
|
|
20230616,143600,27446278660,2210,2220,2220,2210,10770
|
|
20230616,143500,27422419930,2215,2215,2215,2215,4036
|
|
20230616,143400,27413480190,2215,2220,2225,2215,10768
|
|
20230616,143300,27389622620,2225,2215,2225,2215,2372
|
|
20230616,143200,27384365440,2215,2225,2225,2215,34328
|
|
20230616,143100,27308266000,2225,2220,2225,2220,5029
|
|
20230616,143000,27297090960,2220,2230,2230,2220,4148
|
|
20230616,142900,27287851200,2220,2220,2230,2215,3341
|
|
20230616,142800,27280437855,2220,2230,2230,2220,6208
|
|
20230616,142700,27266654505,2220,2225,2230,2220,7181
|
|
20230616,142600,27250695435,2235,2225,2235,2220,5961
|
|
20230616,142500,27237389785,2225,2230,2240,2220,18820
|
|
20230616,142400,27195349005,2230,2230,2235,2220,18699
|
|
20230616,142300,27153650345,2230,2215,2230,2215,13100
|
|
20230616,142200,27124541010,2215,2220,2225,2215,37839
|
|
20230616,142100,27040489870,2225,2225,2225,2220,1548
|
|
20230616,142000,27037049730,2220,2220,2225,2220,1302
|
|
20230616,141900,27034156780,2220,2220,2220,2215,1778
|
|
20230616,141800,27030209655,2220,2220,2225,2215,5974
|
|
20230616,141700,27016945340,2220,2220,2220,2215,9967
|
|
20230616,141600,26994867580,2220,2215,2220,2215,1617
|
|
20230616,141500,26991280075,2220,2215,2225,2215,5825
|
|
20230616,141400,26978367370,2215,2220,2225,2215,11530
|
|
20230616,141300,26952791785,2220,2215,2220,2210,6642
|
|
20230616,141200,26938081415,2215,2215,2215,2210,34000
|
|
20230616,141100,26862892630,2215,2210,2220,2210,10473
|
|
20230616,141000,26839711020,2210,2215,2220,2210,6901
|
|
20230616,140900,26824435790,2215,2220,2220,2215,2257
|
|
20230616,140800,26819435075,2215,2215,2220,2210,33337
|
|
20230616,140700,26745606375,2215,2220,2225,2215,6470
|
|
20230616,140600,26731245755,2225,2220,2225,2215,16789
|
|
20230616,140500,26693974520,2220,2220,2225,2220,6852
|
|
20230616,140400,26678763005,2220,2220,2220,2215,4306
|
|
20230616,140300,26669209465,2215,2225,2230,2215,20614
|
|
20230616,140200,26623492570,2225,2220,2225,2215,18869
|
|
20230616,140100,26581616460,2220,2220,2220,2215,35416
|
|
20230616,140000,26503156695,2220,2220,2225,2215,60684
|
|
20230616,135900,26368480310,2220,2230,2235,2220,21923
|
|
20230616,135800,26319699955,2230,2225,2235,2225,16251
|
|
20230616,135700,26283483190,2230,2220,2230,2220,18814
|
|
20230616,135600,26241599250,2220,2225,2230,2220,13794
|
|
20230616,135500,26210923065,2220,2220,2230,2215,112093
|
|
20230616,135400,25962047050,2220,2235,2235,2220,44191
|
|
20230616,135300,25863568215,2235,2240,2240,2225,43606
|
|
20230616,135200,25766176980,2240,2235,2240,2230,62508
|
|
20230616,135100,25626597425,2235,2240,2245,2235,19590
|
|
20230616,135000,25582739495,2240,2250,2250,2235,50135
|
|
20230616,134900,25470358850,2245,2245,2250,2240,27532
|
|
20230616,134800,25408525915,2245,2245,2255,2235,78607
|
|
20230616,134700,25232459300,2245,2250,2255,2245,40650
|
|
20230616,134600,25141010545,2250,2245,2260,2235,89967
|
|
20230616,134500,24938916605,2245,2265,2275,2245,85535
|
|
20230616,134400,24745834135,2270,2255,2280,2245,145565
|
|
20230616,134300,24416894535,2255,2280,2285,2255,198362
|
|
20230616,134200,23966772400,2280,2290,2295,2260,192448
|
|
20230616,134100,23527502645,2290,2295,2295,2260,320652
|
|
20230616,134000,22795832740,2290,2275,2295,2270,467583
|
|
20230616,133900,21725801585,2275,2270,2285,2255,422348
|
|
20230616,133800,20765145040,2270,2195,2275,2195,621068
|
|
20230616,133700,19363198240,2200,2195,2200,2195,10653
|
|
20230616,133600,19339801815,2195,2200,2200,2195,24089
|
|
20230616,133500,19286806035,2200,2205,2210,2200,3883
|
|
20230616,133400,19278256650,2200,2200,2205,2200,4608
|
|
20230616,133300,19268118025,2200,2210,2210,2200,2277
|
|
20230616,133200,19263102815,2205,2205,2210,2200,7240
|
|
20230616,133100,19247163010,2200,2210,2210,2200,12098
|
|
20230616,133000,19220537485,2210,2205,2215,2205,510
|
|
20230616,132900,19219411345,2205,2205,2220,2200,32391
|
|
20230616,132800,19147697910,2205,2205,2205,2200,6730
|
|
20230616,132700,19132864620,2205,2210,2210,2205,17463
|
|
20230616,132600,19094355755,2215,2210,2215,2210,4754
|
|
20230616,132500,19083849360,2215,2215,2215,2210,450
|
|
20230616,132400,19082852710,2210,2210,2215,2210,2316
|
|
20230616,132300,19077734345,2210,2215,2215,2210,2066
|
|
20230616,132200,19073166880,2215,2215,2220,2215,5179
|
|
20230616,132100,19061695145,2210,2205,2210,2205,4324
|
|
20230616,132000,19052145785,2210,2205,2210,2205,2729
|
|
20230616,131900,19046116050,2205,2205,2205,2205,710
|
|
20230616,131800,19044550500,2200,2210,2220,2200,14177
|
|
20230616,131700,19013291450,2215,2205,2220,2195,29346
|
|
20230616,131600,18948554540,2205,2205,2205,2200,2833
|
|
20230616,131500,18942307980,2200,2205,2205,2200,7616
|
|
20230616,131400,18925552720,2200,2205,2205,2200,7664
|
|
20230616,131300,18908670880,2210,2200,2210,2200,14769
|
|
20230616,131200,18876169275,2200,2210,2210,2200,37175
|
|
20230616,131100,18794342560,2215,2210,2215,2205,16975
|
|
20230616,131000,18756870435,2210,2210,2215,2210,2640
|
|
20230616,130900,18751028015,2210,2210,2215,2210,879
|
|
20230616,130800,18749082225,2210,2210,2210,2205,4621
|
|
20230616,130700,18738883455,2210,2205,2210,2205,3303
|
|
20230616,130600,18731587465,2200,2210,2210,2200,50864
|
|
20230616,130500,18619535040,2210,2215,2220,2210,1896
|
|
20230616,130400,18615339615,2215,2210,2220,2210,7370
|
|
20230616,130300,18599035155,2210,2210,2215,2210,8707
|
|
20230616,130200,18579792155,2210,2215,2220,2210,16333
|
|
20230616,130100,18543655535,2215,2215,2225,2210,6903
|
|
20230616,130000,18528351260,2215,2220,2220,2215,23342
|
|
20230616,125900,18476604155,2220,2225,2225,2220,7810
|
|
20230616,125800,18459255950,2225,2235,2235,2220,23292
|
|
20230616,125700,18407368825,2230,2235,2235,2230,4831
|
|
20230616,125600,18396575960,2230,2235,2240,2230,5222
|
|
20230616,125500,18384916590,2230,2235,2240,2225,7435
|
|
20230616,125400,18368304530,2225,2240,2240,2225,21766
|
|
20230616,125300,18319684150,2235,2245,2245,2235,16197
|
|
20230616,125200,18283382335,2240,2240,2245,2235,49691
|
|
20230616,125100,18171955485,2235,2235,2240,2230,38520
|
|
20230616,125000,18085826045,2230,2230,2240,2225,18624
|
|
20230616,124900,18044224890,2225,2230,2230,2225,4165
|
|
20230616,124800,18034943680,2225,2215,2230,2210,36890
|
|
20230616,124700,17952908070,2215,2220,2220,2215,4798
|
|
20230616,124600,17942279500,2220,2225,2225,2220,881
|
|
20230616,124500,17940323350,2220,2215,2225,2210,4202
|
|
20230616,124400,17931003120,2210,2210,2215,2210,3932
|
|
20230616,124300,17922307080,2215,2210,2215,2210,5966
|
|
20230616,124200,17909122055,2215,2210,2215,2210,4254
|
|
20230616,124100,17899720220,2215,2210,2215,2210,2678
|
|
20230616,124000,17893796945,2210,2205,2210,2205,15446
|
|
20230616,123900,17859732875,2205,2210,2210,2205,26054
|
|
20230616,123800,17802246375,2210,2210,2210,2210,2047
|
|
20230616,123700,17797722505,2210,2215,2215,2210,5218
|
|
20230616,123600,17786185525,2210,2210,2215,2205,7040
|
|
20230616,123500,17770627290,2210,2210,2210,2205,4427
|
|
20230616,123400,17760847195,2210,2210,2210,2210,5850
|
|
20230616,123300,17747918695,2215,2215,2215,2210,137
|
|
20230616,123200,17747615905,2210,2210,2210,2210,15738
|
|
20230616,123100,17712834925,2210,2215,2215,2210,1748
|
|
20230616,123000,17708968340,2215,2205,2215,2205,1085
|
|
20230616,122900,17706569565,2210,2220,2220,2205,24101
|
|
20230616,122800,17653251490,2220,2220,2220,2210,3068
|
|
20230616,122700,17646443390,2220,2215,2220,2210,893
|
|
20230616,122600,17644465455,2215,2215,2215,2215,2389
|
|
20230616,122500,17639173820,2215,2215,2215,2210,5212
|
|
20230616,122400,17627649240,2210,2210,2215,2205,16713
|
|
20230616,122300,17590739230,2215,2215,2215,2215,280
|
|
20230616,122200,17590119030,2210,2215,2215,2210,5829
|
|
20230616,122100,17577212000,2220,2220,2225,2220,5827
|
|
20230616,122000,17564269535,2220,2205,2220,2205,8935
|
|
20230616,121900,17544516665,2205,2210,2215,2205,4232
|
|
20230616,121800,17535183485,2205,2210,2215,2205,20698
|
|
20230616,121700,17489444605,2210,2215,2215,2210,12080
|
|
20230616,121600,17462718135,2215,2220,2220,2215,3034
|
|
20230616,121500,17455989160,2220,2215,2220,2215,4333
|
|
20230616,121400,17446389220,2220,2220,2220,2215,2913
|
|
20230616,121300,17439925825,2220,2220,2225,2220,686
|
|
20230616,121200,17438402030,2220,2215,2220,2215,6063
|
|
20230616,121100,17424962615,2220,2205,2220,2205,14449
|
|
20230616,121000,17393020085,2205,2220,2225,2205,62505
|
|
20230616,120900,17254749335,2220,2225,2230,2220,20221
|
|
20230616,120800,17209815525,2225,2235,2240,2220,38975
|
|
20230616,120700,17123042725,2235,2225,2245,2225,18078
|
|
20230616,120600,17082663945,2230,2220,2235,2220,21180
|
|
20230616,120500,17035460955,2220,2230,2240,2215,62049
|
|
20230616,120400,16897515855,2235,2245,2250,2230,51154
|
|
20230616,120300,16782791910,2245,2265,2265,2240,57289
|
|
20230616,120200,16653759635,2265,2260,2270,2255,64323
|
|
20230616,120100,16508199865,2265,2260,2270,2245,97743
|
|
20230616,120000,16287392465,2255,2240,2275,2240,240858
|
|
20230616,115900,15742052520,2240,2210,2275,2210,424706
|
|
20230616,115800,14784147745,2205,2210,2210,2205,3973
|
|
20230616,115700,14775377220,2210,2220,2225,2210,7245
|
|
20230616,115600,14759300085,2225,2205,2225,2200,6792
|
|
20230616,115500,14744261805,2200,2210,2215,2195,74596
|
|
20230616,115400,14579915800,2215,2215,2215,2210,1166
|
|
20230616,115300,14577337820,2215,2220,2220,2215,5888
|
|
20230616,115200,14564290900,2220,2220,2220,2215,5658
|
|
20230616,115100,14551750785,2220,2215,2220,2215,8595
|
|
20230616,115000,14532712385,2215,2220,2220,2215,10031
|
|
20230616,114900,14510448480,2220,2225,2225,2220,5708
|
|
20230616,114800,14497752505,2225,2225,2225,2225,4536
|
|
20230616,114700,14487659905,2225,2240,2240,2220,56316
|
|
20230616,114600,14361977915,2235,2235,2240,2230,26541
|
|
20230616,114500,14302589425,2230,2230,2235,2230,4586
|
|
20230616,114400,14292340760,2235,2235,2235,2225,27545
|
|
20230616,114300,14230857380,2230,2230,2235,2225,26357
|
|
20230616,114200,14172086430,2225,2225,2230,2220,13414
|
|
20230616,114100,14142215385,2225,2220,2225,2215,29843
|
|
20230616,114000,14075882590,2225,2220,2225,2215,18295
|
|
20230616,113900,14035258700,2215,2220,2220,2215,7231
|
|
20230616,113800,14019207025,2215,2215,2220,2215,840
|
|
20230616,113700,14017343140,2220,2210,2220,2205,3487
|
|
20230616,113600,14009630510,2215,2215,2215,2210,6327
|
|
20230616,113500,13995644845,2215,2210,2215,2205,3424
|
|
20230616,113400,13988078905,2210,2210,2215,2210,7928
|
|
20230616,113300,13970551835,2205,2215,2215,2205,9411
|
|
20230616,113200,13949752870,2215,2215,2215,2210,2120
|
|
20230616,113100,13945060535,2210,2215,2215,2210,2905
|
|
20230616,113000,13938628860,2210,2220,2220,2210,6044
|
|
20230616,112900,13925243270,2220,2215,2220,2215,5555
|
|
20230616,112800,13912925555,2215,2210,2215,2210,2037
|
|
20230616,112700,13908421695,2210,2210,2210,2210,1118
|
|
20230616,112600,13905950915,2210,2205,2210,2205,3127
|
|
20230616,112500,13899053560,2205,2210,2210,2205,5831
|
|
20230616,112400,13886185705,2210,2215,2215,2210,575
|
|
20230616,112300,13884914630,2220,2215,2220,2210,7734
|
|
20230616,112200,13867787395,2220,2215,2220,2215,6533
|
|
20230616,112100,13853291765,2210,2210,2220,2210,2352
|
|
20230616,112000,13848085050,2215,2205,2215,2200,6025
|
|
20230616,111900,13834771880,2200,2205,2205,2200,12470
|
|
20230616,111800,13807337855,2200,2210,2210,2200,5599
|
|
20230616,111700,13795008590,2200,2200,2210,2200,12358
|
|
20230616,111600,13767749145,2200,2200,2210,2200,7039
|
|
20230616,111500,13752260050,2200,2200,2210,2200,4750
|
|
20230616,111400,13741802260,2200,2210,2210,2200,14454
|
|
20230616,111300,13709969080,2205,2200,2205,2200,6777
|
|
20230616,111200,13695039740,2205,2210,2210,2200,8562
|
|
20230616,111100,13676166450,2210,2205,2210,2200,3411
|
|
20230616,111000,13668645110,2200,2205,2205,2200,4605
|
|
20230616,110900,13658507315,2205,2200,2210,2200,15108
|
|
20230616,110800,13625249495,2205,2210,2215,2200,8856
|
|
20230616,110700,13605718815,2205,2205,2210,2205,954
|
|
20230616,110600,13603614705,2205,2205,2210,2205,19744
|
|
20230616,110500,13560079085,2205,2205,2210,2205,8670
|
|
20230616,110400,13540954575,2205,2205,2210,2205,19906
|
|
20230616,110300,13497059325,2205,2210,2215,2205,18318
|
|
20230616,110200,13456593555,2210,2210,2215,2210,37264
|
|
20230616,110100,13374240100,2215,2215,2220,2210,5810
|
|
20230616,110000,13361375510,2220,2210,2220,2210,24081
|
|
20230616,105900,13308046310,2210,2220,2220,2210,8983
|
|
20230616,105800,13288186130,2215,2210,2215,2210,8449
|
|
20230616,105700,13269497915,2210,2210,2215,2210,12923
|
|
20230616,105600,13240924185,2215,2225,2235,2210,39597
|
|
20230616,105500,13153157380,2235,2235,2235,2225,17395
|
|
20230616,105400,13114379440,2235,2230,2240,2225,24049
|
|
20230616,105300,13060601985,2225,2225,2230,2225,16578
|
|
20230616,105200,13023662445,2230,2220,2230,2220,24762
|
|
20230616,105100,12968567815,2225,2215,2230,2210,19790
|
|
20230616,105000,12924702550,2210,2235,2235,2210,52633
|
|
20230616,104900,12807688605,2235,2245,2245,2230,43971
|
|
20230616,104800,12709337085,2235,2240,2245,2230,34908
|
|
20230616,104700,12631160100,2230,2240,2250,2230,121903
|
|
20230616,104600,12358206340,2240,2240,2245,2225,51083
|
|
20230616,104500,12244129005,2245,2225,2245,2225,53952
|
|
20230616,104400,12123449700,2230,2225,2230,2220,26784
|
|
20230616,104300,12063789765,2225,2220,2225,2215,34581
|
|
20230616,104200,11987059865,2220,2205,2220,2205,18750
|
|
20230616,104100,11945530390,2210,2210,2210,2205,10926
|
|
20230616,104000,11921395490,2205,2210,2215,2205,32442
|
|
20230616,103900,11849775675,2205,2210,2215,2205,32070
|
|
20230616,103800,11778951270,2215,2205,2215,2205,20192
|
|
20230616,103700,11734290765,2210,2200,2210,2195,22267
|
|
20230616,103600,11685282045,2200,2195,2200,2190,8062
|
|
20230616,103500,11667589110,2190,2195,2200,2190,37745
|
|
20230616,103400,11584824095,2195,2185,2200,2180,48265
|
|
20230616,103300,11479107220,2185,2190,2195,2180,97011
|
|
20230616,103200,11267021685,2190,2200,2200,2190,72307
|
|
20230616,103100,11108419465,2200,2200,2205,2200,49109
|
|
20230616,103000,11000364420,2205,2210,2215,2200,40385
|
|
20230616,102900,10911289245,2210,2210,2220,2210,32052
|
|
20230616,102800,10840426075,2210,2215,2220,2210,25845
|
|
20230616,102700,10783282030,2215,2220,2220,2210,23556
|
|
20230616,102600,10731081825,2215,2230,2235,2215,41944
|
|
20230616,102500,10637843730,2235,2215,2235,2215,60186
|
|
20230616,102400,10504314865,2215,2240,2240,2215,113919
|
|
20230616,102300,10250392815,2240,2240,2245,2235,58851
|
|
20230616,102200,10118550170,2240,2255,2255,2235,141903
|
|
20230616,102100,9800135850,2255,2270,2270,2255,98140
|
|
20230616,102000,9578266025,2270,2255,2275,2255,205603
|
|
20230616,101900,9111875560,2260,2260,2275,2255,189200
|
|
20230616,101800,8683240580,2265,2250,2270,2245,209036
|
|
20230616,101700,8211530170,2245,2245,2250,2240,77641
|
|
20230616,101600,8037042090,2245,2240,2250,2235,80083
|
|
20230616,101500,7857457335,2245,2240,2250,2235,124132
|
|
20230616,101400,7579018485,2235,2235,2240,2230,37179
|
|
20230616,101300,7495901535,2235,2230,2235,2225,28177
|
|
20230616,101200,7432999120,2235,2225,2235,2220,26545
|
|
20230616,101100,7373849310,2220,2230,2230,2220,25513
|
|
20230616,101000,7317079650,2225,2230,2235,2225,28538
|
|
20230616,100900,7253497825,2235,2220,2235,2220,41597
|
|
20230616,100800,7160753085,2225,2230,2230,2220,14652
|
|
20230616,100700,7128215305,2220,2235,2235,2220,49079
|
|
20230616,100600,7018740020,2230,2240,2240,2230,31628
|
|
20230616,100500,6948126130,2230,2225,2240,2220,45719
|
|
20230616,100400,6846018070,2220,2220,2225,2215,27543
|
|
20230616,100300,6784884640,2215,2220,2220,2215,16863
|
|
20230616,100200,6747476525,2215,2220,2220,2210,20504
|
|
20230616,100100,6702047260,2220,2210,2220,2205,40285
|
|
20230616,100000,6612879390,2205,2205,2210,2195,37196
|
|
20230616,095900,6531005870,2205,2210,2210,2205,11712
|
|
20230616,095800,6505170160,2210,2205,2210,2205,7321
|
|
20230616,095700,6488995355,2210,2215,2220,2205,32280
|
|
20230616,095600,6417665800,2215,2205,2215,2200,15428
|
|
20230616,095500,6383637060,2205,2215,2215,2205,33213
|
|
20230616,095400,6310236335,2220,2230,2235,2220,54666
|
|
20230616,095300,6188599145,2230,2235,2245,2225,126733
|
|
20230616,095200,5905119860,2240,2230,2240,2220,71610
|
|
20230616,095100,5745413255,2225,2230,2230,2220,39013
|
|
20230616,095000,5658568730,2225,2230,2240,2220,129934
|
|
20230616,094900,5368519600,2230,2225,2230,2220,99771
|
|
20230616,094800,5146672925,2225,2220,2225,2210,54478
|
|
20230616,094700,5025764095,2215,2210,2220,2205,62981
|
|
20230616,094600,4886310355,2205,2210,2210,2205,30538
|
|
20230616,094500,4818845010,2210,2195,2220,2190,49522
|
|
20230616,094400,4709290160,2190,2190,2200,2185,12354
|
|
20230616,094300,4682206965,2190,2195,2195,2185,19171
|
|
20230616,094200,4640255280,2190,2200,2200,2190,15530
|
|
20230616,094100,4606185475,2195,2190,2200,2185,16631
|
|
20230616,094000,4569738995,2190,2185,2190,2180,37271
|
|
20230616,093900,4488413220,2185,2200,2200,2185,66963
|
|
20230616,093800,4341754225,2195,2200,2210,2195,32042
|
|
20230616,093700,4271277620,2205,2215,2220,2205,23949
|
|
20230616,093600,4218381515,2215,2225,2225,2210,15479
|
|
20230616,093500,4184036270,2220,2210,2225,2210,31527
|
|
20230616,093400,4114077170,2210,2225,2225,2210,34180
|
|
20230616,093300,4038270870,2220,2220,2230,2215,97962
|
|
20230616,093200,3820383120,2220,2220,2225,2215,53355
|
|
20230616,093100,3701940435,2220,2210,2220,2210,23141
|
|
20230616,093000,3650681405,2215,2205,2215,2200,32169
|
|
20230616,092900,3579704390,2200,2200,2205,2195,42191
|
|
20230616,092800,3486826015,2200,2200,2205,2195,15313
|
|
20230616,092700,3453157225,2195,2200,2205,2195,28160
|
|
20230616,092600,3391218960,2205,2210,2210,2200,33819
|
|
20230616,092500,3316667895,2210,2220,2220,2205,61042
|
|
20230616,092400,3181696505,2215,2220,2225,2210,73457
|
|
20230616,092300,3018878825,2220,2215,2225,2210,115712
|
|
20230616,092200,2762136225,2215,2200,2220,2195,128934
|
|
20230616,092100,2477174230,2200,2200,2205,2195,30264
|
|
20230616,092000,2410625185,2195,2205,2205,2190,34976
|
|
20230616,091900,2333808420,2190,2195,2205,2185,81904
|
|
20230616,091800,2153938020,2195,2190,2200,2190,61458
|
|
20230616,091700,2019105900,2185,2170,2185,2160,40031
|
|
20230616,091600,1932048080,2170,2165,2170,2150,47365
|
|
20230616,091500,1829853655,2165,2180,2180,2160,98829
|
|
20230616,091400,1615206860,2180,2185,2190,2175,42679
|
|
20230616,091300,1522169175,2185,2185,2185,2175,13474
|
|
20230616,091200,1492788090,2185,2180,2185,2170,16976
|
|
20230616,091100,1455843785,2180,2185,2190,2170,36260
|
|
20230616,091000,1376919420,2180,2175,2190,2170,24129
|
|
20230616,090900,1324320995,2175,2175,2180,2170,37054
|
|
20230616,090800,1243662040,2175,2175,2180,2175,10943
|
|
20230616,090700,1219858150,2175,2175,2180,2170,67125
|
|
20230616,090600,1073914275,2180,2180,2180,2175,28681
|
|
20230616,090500,1011507350,2185,2175,2185,2170,40004
|
|
20230616,090400,924505025,2170,2190,2190,2170,54831
|
|
20230616,090300,804986380,2190,2175,2195,2170,82291
|
|
20230616,090200,625120790,2170,2185,2185,2170,49791
|
|
20230616,090100,516783385,2185,2180,2200,2175,65786
|
|
20230616,090000,372873870,2180,2190,2190,2170,150684
|