643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,193900,16505828936,2140,2140,2140,2140,0
|
|
20230612,193800,16505828936,2140,2140,2140,2140,0
|
|
20230612,193700,16505828936,2140,2140,2140,2140,0
|
|
20230612,193600,16505828936,2140,2140,2140,2140,0
|
|
20230612,193500,16505828936,2140,2140,2140,2140,0
|
|
20230612,193400,16505828936,2140,2140,2140,2140,0
|
|
20230612,193300,16505828936,2140,2140,2140,2140,0
|
|
20230612,193200,16505828936,2140,2140,2140,2140,0
|
|
20230612,193100,16505828936,2140,2140,2140,2140,0
|
|
20230612,193000,16505828936,2140,2140,2140,2140,0
|
|
20230612,192900,16505828936,2140,2140,2140,2140,0
|
|
20230612,192800,16505828936,2140,2140,2140,2140,0
|
|
20230612,192700,16505828936,2140,2140,2140,2140,0
|
|
20230612,192600,16505828936,2140,2140,2140,2140,0
|
|
20230612,192500,16505828936,2140,2140,2140,2140,0
|
|
20230612,192400,16505828936,2140,2140,2140,2140,0
|
|
20230612,192300,16505828936,2140,2140,2140,2140,0
|
|
20230612,192200,16505828936,2140,2140,2140,2140,0
|
|
20230612,192100,16505828936,2140,2140,2140,2140,0
|
|
20230612,192000,16505828936,2140,2140,2140,2140,0
|
|
20230612,191900,16505828936,2140,2140,2140,2140,0
|
|
20230612,191800,16505828936,2140,2140,2140,2140,0
|
|
20230612,191700,16505828936,2140,2140,2140,2140,0
|
|
20230612,191600,16505828936,2140,2140,2140,2140,0
|
|
20230612,191500,16505828936,2140,2140,2140,2140,0
|
|
20230612,191400,16505828936,2140,2140,2140,2140,0
|
|
20230612,191300,16505828936,2140,2140,2140,2140,0
|
|
20230612,191200,16505828936,2140,2140,2140,2140,0
|
|
20230612,191100,16505828936,2140,2140,2140,2140,0
|
|
20230612,191000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,190900,16505828936,2140,2140,2140,2140,0
|
|
20230612,190800,16505828936,2140,2140,2140,2140,0
|
|
20230612,190700,16505828936,2140,2140,2140,2140,0
|
|
20230612,190600,16505828936,2140,2140,2140,2140,0
|
|
20230612,190500,16505828936,2140,2140,2140,2140,0
|
|
20230612,190400,16505828936,2140,2140,2140,2140,0
|
|
20230612,190300,16505828936,2140,2140,2140,2140,0
|
|
20230612,190200,16505828936,2140,2140,2140,2140,0
|
|
20230612,190100,16505828936,2140,2140,2140,2140,0
|
|
20230612,190000,16505828936,2140,2140,2140,2140,0
|
|
20230612,185900,16505828936,2140,2140,2140,2140,0
|
|
20230612,185800,16505828936,2140,2140,2140,2140,0
|
|
20230612,185700,16505828936,2140,2140,2140,2140,0
|
|
20230612,185600,16505828936,2140,2140,2140,2140,0
|
|
20230612,185500,16505828936,2140,2140,2140,2140,0
|
|
20230612,185400,16505828936,2140,2140,2140,2140,0
|
|
20230612,185300,16505828936,2140,2140,2140,2140,0
|
|
20230612,185200,16505828936,2140,2140,2140,2140,0
|
|
20230612,185100,16505828936,2140,2140,2140,2140,0
|
|
20230612,185000,16505828936,2140,2140,2140,2140,0
|
|
20230612,184900,16505828936,2140,2140,2140,2140,0
|
|
20230612,184800,16505828936,2140,2140,2140,2140,0
|
|
20230612,184700,16505828936,2140,2140,2140,2140,0
|
|
20230612,184600,16505828936,2140,2140,2140,2140,0
|
|
20230612,184500,16505828936,2140,2140,2140,2140,0
|
|
20230612,184400,16505828936,2140,2140,2140,2140,0
|
|
20230612,184300,16505828936,2140,2140,2140,2140,0
|
|
20230612,184200,16505828936,2140,2140,2140,2140,0
|
|
20230612,184100,16505828936,2140,2140,2140,2140,0
|
|
20230612,184000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,183900,16505828936,2140,2140,2140,2140,0
|
|
20230612,183800,16505828936,2140,2140,2140,2140,0
|
|
20230612,183700,16505828936,2140,2140,2140,2140,0
|
|
20230612,183600,16505828936,2140,2140,2140,2140,0
|
|
20230612,183500,16505828936,2140,2140,2140,2140,0
|
|
20230612,183400,16505828936,2140,2140,2140,2140,0
|
|
20230612,183300,16505828936,2140,2140,2140,2140,0
|
|
20230612,183200,16505828936,2140,2140,2140,2140,0
|
|
20230612,183100,16505828936,2140,2140,2140,2140,0
|
|
20230612,183000,16505828936,2140,2140,2140,2140,0
|
|
20230612,182900,16505828936,2140,2140,2140,2140,0
|
|
20230612,182800,16505828936,2140,2140,2140,2140,0
|
|
20230612,182700,16505828936,2140,2140,2140,2140,0
|
|
20230612,182600,16505828936,2140,2140,2140,2140,0
|
|
20230612,182500,16505828936,2140,2140,2140,2140,0
|
|
20230612,182400,16505828936,2140,2140,2140,2140,0
|
|
20230612,182300,16505828936,2140,2140,2140,2140,0
|
|
20230612,182200,16505828936,2140,2140,2140,2140,0
|
|
20230612,182100,16505828936,2140,2140,2140,2140,0
|
|
20230612,182000,16505828936,2140,2140,2140,2140,0
|
|
20230612,181900,16505828936,2140,2140,2140,2140,0
|
|
20230612,181800,16505828936,2140,2140,2140,2140,0
|
|
20230612,181700,16505828936,2140,2140,2140,2140,0
|
|
20230612,181600,16505828936,2140,2140,2140,2140,0
|
|
20230612,181500,16505828936,2140,2140,2140,2140,0
|
|
20230612,181400,16505828936,2140,2140,2140,2140,0
|
|
20230612,181300,16505828936,2140,2140,2140,2140,0
|
|
20230612,181200,16505828936,2140,2140,2140,2140,0
|
|
20230612,181100,16505828936,2140,2140,2140,2140,0
|
|
20230612,181000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,180900,16505828936,2140,2140,2140,2140,0
|
|
20230612,180800,16505828936,2140,2140,2140,2140,0
|
|
20230612,180700,16505828936,2140,2140,2140,2140,0
|
|
20230612,180600,16505828936,2140,2140,2140,2140,0
|
|
20230612,180500,16505828936,2140,2140,2140,2140,0
|
|
20230612,180400,16505828936,2140,2140,2140,2140,0
|
|
20230612,180300,16505828936,2140,2140,2140,2140,0
|
|
20230612,180200,16505828936,2140,2140,2140,2140,0
|
|
20230612,180100,16505828936,2140,2140,2140,2140,0
|
|
20230612,180000,16505828936,2140,2140,2140,2140,0
|
|
20230612,175900,16505828936,2140,2140,2140,2140,0
|
|
20230612,175800,16505828936,2140,2140,2140,2140,0
|
|
20230612,175700,16505828936,2140,2140,2140,2140,0
|
|
20230612,175600,16505828936,2140,2140,2140,2140,0
|
|
20230612,175500,16505828936,2140,2140,2140,2140,0
|
|
20230612,175400,16505828936,2140,2140,2140,2140,0
|
|
20230612,175300,16505828936,2140,2140,2140,2140,0
|
|
20230612,175200,16505828936,2140,2140,2140,2140,0
|
|
20230612,175100,16505828936,2140,2140,2140,2140,0
|
|
20230612,175000,16505828936,2140,2140,2140,2140,0
|
|
20230612,174900,16505828936,2140,2140,2140,2140,0
|
|
20230612,174800,16505828936,2140,2140,2140,2140,0
|
|
20230612,174700,16505828936,2140,2140,2140,2140,0
|
|
20230612,174600,16505828936,2140,2140,2140,2140,0
|
|
20230612,174500,16505828936,2140,2140,2140,2140,0
|
|
20230612,174400,16505828936,2140,2140,2140,2140,0
|
|
20230612,174300,16505828936,2140,2140,2140,2140,0
|
|
20230612,174200,16505828936,2140,2140,2140,2140,0
|
|
20230612,174100,16505828936,2140,2140,2140,2140,0
|
|
20230612,174000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,173900,16505828936,2140,2140,2140,2140,0
|
|
20230612,173800,16505828936,2140,2140,2140,2140,0
|
|
20230612,173700,16505828936,2140,2140,2140,2140,0
|
|
20230612,173600,16505828936,2140,2140,2140,2140,0
|
|
20230612,173500,16505828936,2140,2140,2140,2140,0
|
|
20230612,173400,16505828936,2140,2140,2140,2140,0
|
|
20230612,173300,16505828936,2140,2140,2140,2140,0
|
|
20230612,173200,16505828936,2140,2140,2140,2140,0
|
|
20230612,173100,16505828936,2140,2140,2140,2140,0
|
|
20230612,173000,16505828936,2140,2140,2140,2140,0
|
|
20230612,172900,16505828936,2140,2140,2140,2140,0
|
|
20230612,172800,16505828936,2140,2140,2140,2140,0
|
|
20230612,172700,16505828936,2140,2140,2140,2140,0
|
|
20230612,172600,16505828936,2140,2140,2140,2140,0
|
|
20230612,172500,16505828936,2140,2140,2140,2140,0
|
|
20230612,172400,16505828936,2140,2140,2140,2140,0
|
|
20230612,172300,16505828936,2140,2140,2140,2140,0
|
|
20230612,172200,16505828936,2140,2140,2140,2140,0
|
|
20230612,172100,16505828936,2140,2140,2140,2140,0
|
|
20230612,172000,16505828936,2140,2140,2140,2140,0
|
|
20230612,171900,16505828936,2140,2140,2140,2140,0
|
|
20230612,171800,16505828936,2140,2140,2140,2140,0
|
|
20230612,171700,16505828936,2140,2140,2140,2140,0
|
|
20230612,171600,16505828936,2140,2140,2140,2140,0
|
|
20230612,171500,16505828936,2140,2140,2140,2140,0
|
|
20230612,171400,16505828936,2140,2140,2140,2140,0
|
|
20230612,171300,16505828936,2140,2140,2140,2140,0
|
|
20230612,171200,16505828936,2140,2140,2140,2140,0
|
|
20230612,171100,16505828936,2140,2140,2140,2140,0
|
|
20230612,171000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,170900,16505828936,2140,2140,2140,2140,0
|
|
20230612,170800,16505828936,2140,2140,2140,2140,0
|
|
20230612,170700,16505828936,2140,2140,2140,2140,0
|
|
20230612,170600,16505828936,2140,2140,2140,2140,0
|
|
20230612,170500,16505828936,2140,2140,2140,2140,0
|
|
20230612,170400,16505828936,2140,2140,2140,2140,0
|
|
20230612,170300,16505828936,2140,2140,2140,2140,0
|
|
20230612,170200,16505828936,2140,2140,2140,2140,0
|
|
20230612,170100,16505828936,2140,2140,2140,2140,0
|
|
20230612,170000,16505828936,2140,2140,2140,2140,0
|
|
20230612,165900,16505828936,2140,2140,2140,2140,0
|
|
20230612,165800,16505828936,2140,2140,2140,2140,0
|
|
20230612,165700,16505828936,2140,2140,2140,2140,0
|
|
20230612,165600,16505828936,2140,2140,2140,2140,0
|
|
20230612,165500,16505828936,2140,2140,2140,2140,0
|
|
20230612,165400,16505828936,2140,2140,2140,2140,0
|
|
20230612,165300,16505828936,2140,2140,2140,2140,0
|
|
20230612,165200,16505828936,2140,2140,2140,2140,0
|
|
20230612,165100,16505828936,2140,2140,2140,2140,0
|
|
20230612,165000,16505828936,2140,2140,2140,2140,0
|
|
20230612,164900,16505828936,2140,2140,2140,2140,0
|
|
20230612,164800,16505828936,2140,2140,2140,2140,0
|
|
20230612,164700,16505828936,2140,2140,2140,2140,0
|
|
20230612,164600,16505828936,2140,2140,2140,2140,0
|
|
20230612,164500,16505828936,2140,2140,2140,2140,0
|
|
20230612,164400,16505828936,2140,2140,2140,2140,0
|
|
20230612,164300,16505828936,2140,2140,2140,2140,0
|
|
20230612,164200,16505828936,2140,2140,2140,2140,0
|
|
20230612,164100,16505828936,2140,2140,2140,2140,0
|
|
20230612,164000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,163900,16505828936,2140,2140,2140,2140,0
|
|
20230612,163800,16505828936,2140,2140,2140,2140,0
|
|
20230612,163700,16505828936,2140,2140,2140,2140,0
|
|
20230612,163600,16505828936,2140,2140,2140,2140,0
|
|
20230612,163500,16505828936,2140,2140,2140,2140,0
|
|
20230612,163400,16505828936,2140,2140,2140,2140,0
|
|
20230612,163300,16505828936,2140,2140,2140,2140,0
|
|
20230612,163200,16505828936,2140,2140,2140,2140,0
|
|
20230612,163100,16505828936,2140,2140,2140,2140,0
|
|
20230612,163000,16505828936,2140,2140,2140,2140,0
|
|
20230612,162900,16505828936,2140,2140,2140,2140,0
|
|
20230612,162800,16505828936,2140,2140,2140,2140,0
|
|
20230612,162700,16505828936,2140,2140,2140,2140,0
|
|
20230612,162600,16505828936,2140,2140,2140,2140,0
|
|
20230612,162500,16505828936,2140,2140,2140,2140,0
|
|
20230612,162400,16505828936,2140,2140,2140,2140,0
|
|
20230612,162300,16505828936,2140,2140,2140,2140,0
|
|
20230612,162200,16505828936,2140,2140,2140,2140,0
|
|
20230612,162100,16505828936,2140,2140,2140,2140,0
|
|
20230612,162000,16505828936,2140,2140,2140,2140,0
|
|
20230612,161900,16505828936,2140,2140,2140,2140,0
|
|
20230612,161800,16505828936,2140,2140,2140,2140,0
|
|
20230612,161700,16505828936,2140,2140,2140,2140,0
|
|
20230612,161600,16505828936,2140,2140,2140,2140,0
|
|
20230612,161500,16505828936,2140,2140,2140,2140,0
|
|
20230612,161400,16505828936,2140,2140,2140,2140,0
|
|
20230612,161300,16505828936,2140,2140,2140,2140,0
|
|
20230612,161200,16505828936,2140,2140,2140,2140,0
|
|
20230612,161100,16505828936,2140,2140,2140,2140,0
|
|
20230612,161000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,160900,16505828936,2140,2140,2140,2140,0
|
|
20230612,160800,16505828936,2140,2140,2140,2140,0
|
|
20230612,160700,16505828936,2140,2140,2140,2140,0
|
|
20230612,160600,16505828936,2140,2140,2140,2140,0
|
|
20230612,160500,16505828936,2140,2140,2140,2140,0
|
|
20230612,160400,16505828936,2140,2140,2140,2140,0
|
|
20230612,160300,16505828936,2140,2140,2140,2140,0
|
|
20230612,160200,16505828936,2140,2140,2140,2140,0
|
|
20230612,160100,16505828936,2140,2140,2140,2140,0
|
|
20230612,160000,16505828936,2140,2140,2140,2140,0
|
|
20230612,155900,16505828936,2140,2140,2140,2140,0
|
|
20230612,155800,16505828936,2140,2140,2140,2140,0
|
|
20230612,155700,16505828936,2140,2140,2140,2140,0
|
|
20230612,155600,16505828936,2140,2140,2140,2140,0
|
|
20230612,155500,16505828936,2140,2140,2140,2140,0
|
|
20230612,155400,16505828936,2140,2140,2140,2140,0
|
|
20230612,155300,16505828936,2140,2140,2140,2140,0
|
|
20230612,155200,16505828936,2140,2140,2140,2140,0
|
|
20230612,155100,16505828936,2140,2140,2140,2140,0
|
|
20230612,155000,16505828936,2140,2140,2140,2140,0
|
|
20230612,154900,16505828936,2140,2140,2140,2140,0
|
|
20230612,154800,16505828936,2140,2140,2140,2140,0
|
|
20230612,154700,16505828936,2140,2140,2140,2140,0
|
|
20230612,154600,16505828936,2140,2140,2140,2140,0
|
|
20230612,154500,16505828936,2140,2140,2140,2140,0
|
|
20230612,154400,16505828936,2140,2140,2140,2140,0
|
|
20230612,154300,16505828936,2140,2140,2140,2140,0
|
|
20230612,154200,16505828936,2140,2140,2140,2140,0
|
|
20230612,154100,16505828936,2140,2140,2140,2140,0
|
|
20230612,154000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,153900,16505828936,2140,2140,2140,2140,0
|
|
20230612,153800,16505828936,2140,2140,2140,2140,0
|
|
20230612,153700,16505828936,2140,2140,2140,2140,0
|
|
20230612,153600,16505828936,2140,2140,2140,2140,0
|
|
20230612,153500,16505828936,2140,2140,2140,2140,0
|
|
20230612,153400,16505828936,2140,2140,2140,2140,0
|
|
20230612,153300,16505828936,2140,2140,2140,2140,0
|
|
20230612,153200,16505828936,2140,2140,2140,2140,0
|
|
20230612,153100,16505828936,2140,2140,2140,2140,0
|
|
20230612,153000,16505828936,2140,2140,2140,2140,103185
|
|
20230612,152900,16285013036,2140,2140,2140,2140,0
|
|
20230612,152800,16285013036,2140,2140,2140,2140,0
|
|
20230612,152700,16285013036,2140,2140,2140,2140,0
|
|
20230612,152600,16285013036,2140,2140,2140,2140,0
|
|
20230612,152500,16285013036,2140,2140,2140,2140,0
|
|
20230612,152400,16285013036,2140,2140,2140,2140,0
|
|
20230612,152300,16285013036,2140,2140,2140,2140,0
|
|
20230612,152200,16285013036,2140,2140,2140,2140,0
|
|
20230612,152100,16285013036,2140,2140,2140,2140,0
|
|
20230612,152000,16285013036,2140,2140,2140,2140,0
|
|
20230612,151900,16285013036,2140,2120,2140,2115,21269
|
|
20230612,151800,16239847691,2120,2110,2120,2100,71723
|
|
20230612,151700,16088633901,2115,2110,2120,2110,11908
|
|
20230612,151600,16063495581,2115,2120,2120,2110,21559
|
|
20230612,151500,16017904281,2120,2120,2130,2120,11745
|
|
20230612,151400,15992982656,2130,2140,2140,2115,32405
|
|
20230612,151300,15924091481,2140,2140,2140,2135,9753
|
|
20230612,151200,15903248436,2140,2145,2145,2135,26894
|
|
20230612,151100,15845806666,2145,2140,2150,2140,4062
|
|
20230612,151000,15837100431,2145,2150,2150,2140,9459
|
|
20230612,150900,15816813756,2150,2140,2150,2135,11873
|
|
20230612,150800,15791368301,2140,2140,2140,2135,3531
|
|
20230612,150700,15783814681,2140,2135,2140,2130,14289
|
|
20230612,150600,15753250756,2135,2130,2135,2125,20573
|
|
20230612,150500,15709413401,2130,2130,2130,2125,3326
|
|
20230612,150400,15702338926,2130,2135,2135,2130,3423
|
|
20230612,150300,15695047836,2125,2130,2135,2125,6969
|
|
20230612,150200,15680199756,2130,2125,2130,2120,20882
|
|
20230612,150100,15635855976,2120,2130,2130,2120,8041
|
|
20230612,150000,15618785496,2130,2125,2135,2120,12939
|
|
20230612,145900,15591242901,2130,2130,2130,2120,12301
|
|
20230612,145800,15565135266,2125,2130,2130,2125,8785
|
|
20230612,145700,15546466896,2130,2135,2135,2125,9570
|
|
20230612,145600,15526125121,2140,2135,2140,2125,8179
|
|
20230612,145500,15508706176,2140,2135,2140,2130,4239
|
|
20230612,145400,15499655371,2135,2140,2140,2130,4460
|
|
20230612,145300,15490133871,2135,2130,2140,2130,29435
|
|
20230612,145200,15427405926,2135,2140,2140,2130,5475
|
|
20230612,145100,15415718956,2140,2140,2145,2135,4820
|
|
20230612,145000,15405424456,2145,2140,2150,2140,6898
|
|
20230612,144900,15390652041,2145,2145,2145,2140,2453
|
|
20230612,144800,15385399466,2145,2150,2150,2145,4500
|
|
20230612,144700,15375745711,2150,2145,2150,2145,1904
|
|
20230612,144600,15371655781,2145,2145,2150,2140,3097
|
|
20230612,144500,15365013076,2145,2145,2145,2140,14543
|
|
20230612,144400,15333870166,2145,2145,2145,2145,360
|
|
20230612,144300,15333097966,2150,2150,2155,2150,7861
|
|
20230612,144200,15316196811,2145,2150,2150,2145,5702
|
|
20230612,144100,15303948036,2145,2150,2155,2145,3105
|
|
20230612,144000,15297276631,2150,2150,2155,2150,3537
|
|
20230612,143900,15289667081,2150,2145,2155,2145,4101
|
|
20230612,143800,15280849931,2145,2150,2150,2145,13000
|
|
20230612,143700,15252937776,2155,2155,2155,2150,5987
|
|
20230612,143600,15240048891,2155,2155,2155,2150,2553
|
|
20230612,143500,15234547431,2155,2150,2155,2150,1093
|
|
20230612,143400,15232195316,2150,2150,2155,2150,2953
|
|
20230612,143300,15225845141,2150,2150,2150,2145,4631
|
|
20230612,143200,15215888496,2150,2150,2150,2150,7475
|
|
20230612,143100,15199817246,2150,2160,2160,2150,21144
|
|
20230612,143000,15154242216,2160,2165,2165,2155,31844
|
|
20230612,142900,15085358511,2165,2160,2165,2160,6553
|
|
20230612,142800,15071197451,2160,2165,2165,2160,6978
|
|
20230612,142700,15056098191,2160,2160,2165,2155,15281
|
|
20230612,142600,15023105041,2160,2160,2165,2160,6630
|
|
20230612,142500,15008774741,2160,2160,2165,2160,14623
|
|
20230612,142400,14977181356,2160,2155,2160,2155,15040
|
|
20230612,142300,14944748181,2155,2150,2155,2145,17765
|
|
20230612,142200,14906492431,2150,2145,2150,2145,4595
|
|
20230612,142100,14896613396,2145,2150,2150,2145,8967
|
|
20230612,142000,14877369816,2145,2150,2150,2145,4894
|
|
20230612,141900,14866860981,2150,2155,2155,2145,8402
|
|
20230612,141800,14848781071,2155,2150,2155,2150,3369
|
|
20230612,141700,14841529436,2145,2155,2155,2145,8763
|
|
20230612,141600,14822700276,2155,2155,2155,2150,1970
|
|
20230612,141500,14818456086,2150,2155,2155,2150,11934
|
|
20230612,141400,14792786291,2155,2160,2160,2150,3751
|
|
20230612,141300,14784709401,2155,2160,2160,2155,3844
|
|
20230612,141200,14776425281,2160,2160,2160,2155,17364
|
|
20230612,141100,14738970821,2155,2155,2165,2150,47112
|
|
20230612,141000,14637365176,2155,2145,2155,2145,3580
|
|
20230612,140900,14629667826,2145,2155,2155,2145,24955
|
|
20230612,140800,14576095531,2155,2155,2160,2150,4265
|
|
20230612,140700,14566904126,2160,2155,2160,2155,1794
|
|
20230612,140600,14563037981,2155,2155,2155,2150,8070
|
|
20230612,140500,14545649631,2155,2160,2160,2155,11388
|
|
20230612,140400,14521086301,2155,2160,2160,2150,26040
|
|
20230612,140300,14464923996,2160,2160,2160,2155,3027
|
|
20230612,140200,14458388801,2160,2150,2160,2150,24692
|
|
20230612,140100,14405205876,2150,2150,2150,2145,842
|
|
20230612,140000,14403397711,2155,2150,2155,2145,14417
|
|
20230612,135900,14372411826,2150,2150,2150,2145,2445
|
|
20230612,135800,14367155136,2150,2155,2155,2150,4147
|
|
20230612,135700,14358239081,2150,2150,2155,2145,12516
|
|
20230612,135600,14331325491,2150,2140,2150,2140,13174
|
|
20230612,135500,14303100426,2140,2135,2140,2130,26550
|
|
20230612,135400,14246465636,2135,2130,2140,2130,5145
|
|
20230612,135300,14235487021,2130,2135,2140,2130,6416
|
|
20230612,135200,14221806726,2135,2130,2135,2130,15872
|
|
20230612,135100,14187952246,2130,2130,2135,2125,10750
|
|
20230612,135000,14165059726,2125,2125,2130,2125,5248
|
|
20230612,134900,14153907441,2120,2120,2130,2120,13050
|
|
20230612,134800,14126214216,2120,2135,2135,2115,49092
|
|
20230612,134700,14021863291,2135,2145,2145,2135,20233
|
|
20230612,134600,13978579706,2145,2145,2150,2140,5027
|
|
20230612,134500,13967808281,2145,2140,2145,2140,9815
|
|
20230612,134400,13946756226,2145,2145,2150,2140,8663
|
|
20230612,134300,13928174586,2145,2145,2145,2140,3054
|
|
20230612,134200,13921636626,2145,2145,2150,2140,4131
|
|
20230612,134100,13912777556,2145,2150,2150,2140,16243
|
|
20230612,134000,13878001566,2150,2140,2150,2140,8639
|
|
20230612,133900,13859474811,2140,2145,2150,2140,16781
|
|
20230612,133800,13823477096,2145,2150,2150,2140,19977
|
|
20230612,133700,13780677966,2145,2160,2160,2135,21096
|
|
20230612,133600,13735380561,2150,2165,2165,2150,25013
|
|
20230612,133500,13681403861,2165,2165,2170,2155,34383
|
|
20230612,133400,13607045201,2170,2160,2170,2155,20514
|
|
20230612,133300,13562608761,2160,2155,2170,2150,24248
|
|
20230612,133200,13510248866,2165,2160,2170,2155,35972
|
|
20230612,133100,13432378376,2155,2150,2160,2145,22476
|
|
20230612,133000,13383983211,2145,2145,2150,2135,40789
|
|
20230612,132900,13296610681,2145,2140,2145,2140,4791
|
|
20230612,132800,13286347456,2140,2140,2145,2140,5669
|
|
20230612,132700,13274215396,2140,2140,2145,2140,2426
|
|
20230612,132600,13269023751,2145,2145,2150,2140,7270
|
|
20230612,132500,13253423621,2150,2145,2150,2145,5294
|
|
20230612,132400,13242050076,2145,2150,2150,2140,2079
|
|
20230612,132300,13237597541,2150,2140,2150,2135,12926
|
|
20230612,132200,13209892481,2140,2145,2150,2140,12596
|
|
20230612,132100,13182911066,2145,2150,2150,2145,7119
|
|
20230612,132000,13167634026,2150,2145,2150,2145,6306
|
|
20230612,131900,13154086166,2145,2150,2150,2145,4186
|
|
20230612,131800,13145088676,2150,2155,2160,2150,10616
|
|
20230612,131700,13122257211,2150,2160,2160,2150,29973
|
|
20230612,131600,13057655286,2160,2155,2165,2155,4425
|
|
20230612,131500,13048097556,2155,2155,2165,2155,6980
|
|
20230612,131400,13033012546,2155,2165,2165,2155,17854
|
|
20230612,131300,12994471536,2165,2170,2170,2160,14694
|
|
20230612,131200,12962666961,2170,2160,2170,2160,27212
|
|
20230612,131100,12903732091,2160,2165,2170,2150,36971
|
|
20230612,131000,12824046731,2165,2150,2170,2150,28091
|
|
20230612,130900,12763474606,2150,2150,2155,2150,6793
|
|
20230612,130800,12748854051,2155,2155,2155,2150,3738
|
|
20230612,130700,12740804561,2155,2160,2160,2155,14508
|
|
20230612,130600,12709510706,2160,2155,2160,2155,5636
|
|
20230612,130500,12697356906,2160,2165,2165,2155,19513
|
|
20230612,130400,12655185641,2165,2140,2165,2140,57868
|
|
20230612,130300,12530701286,2145,2140,2145,2140,4646
|
|
20230612,130200,12520755556,2140,2150,2150,2140,21864
|
|
20230612,130100,12473929321,2145,2150,2150,2140,26003
|
|
20230612,130000,12418117486,2150,2150,2155,2145,16345
|
|
20230612,125900,12382978456,2150,2155,2155,2140,25420
|
|
20230612,125800,12328345261,2155,2150,2160,2140,17840
|
|
20230612,125700,12290042031,2145,2155,2160,2140,48657
|
|
20230612,125600,12185463971,2160,2155,2160,2150,14885
|
|
20230612,125500,12153406851,2155,2150,2155,2145,46868
|
|
20230612,125400,12052627696,2155,2165,2175,2150,73650
|
|
20230612,125300,11893479026,2170,2160,2170,2155,31637
|
|
20230612,125200,11825077226,2160,2150,2160,2150,37719
|
|
20230612,125100,11743838776,2150,2160,2165,2145,80558
|
|
20230612,125000,11570328176,2170,2180,2190,2155,189695
|
|
20230612,124900,11157666516,2180,2165,2185,2155,222209
|
|
20230612,124800,10675190786,2165,2165,2165,2165,0
|
|
20230612,124700,10675190786,2165,2150,2165,2145,170142
|
|
20230612,124600,10308456656,2145,2145,2150,2140,11414
|
|
20230612,124500,10283943956,2145,2130,2150,2125,109664
|
|
20230612,124400,10049361261,2130,2130,2135,2125,14142
|
|
20230612,124300,10019243146,2130,2135,2135,2130,7684
|
|
20230612,124200,10002875221,2135,2130,2135,2130,5841
|
|
20230612,124100,9990414626,2135,2130,2135,2130,8049
|
|
20230612,124000,9973249246,2135,2125,2135,2125,17350
|
|
20230612,123900,9936290656,2125,2115,2130,2115,8125
|
|
20230612,123800,9919056936,2110,2110,2110,2110,2948
|
|
20230612,123700,9912836656,2110,2115,2115,2110,4262
|
|
20230612,123600,9903839471,2110,2105,2110,2105,8080
|
|
20230612,123500,9886796971,2105,2105,2105,2105,1712
|
|
20230612,123400,9883193211,2105,2110,2110,2105,11679
|
|
20230612,123300,9858567696,2110,2115,2115,2110,2803
|
|
20230612,123200,9852653361,2115,2105,2115,2100,2492
|
|
20230612,123100,9847396976,2100,2100,2110,2100,4246
|
|
20230612,123000,9838471106,2100,2110,2115,2100,19811
|
|
20230612,122900,9796706806,2110,2115,2120,2110,14037
|
|
20230612,122800,9767042201,2115,2125,2130,2115,9141
|
|
20230612,122700,9747665581,2125,2135,2140,2125,34007
|
|
20230612,122600,9675320491,2130,2135,2135,2130,20696
|
|
20230612,122500,9631160181,2130,2135,2135,2125,15853
|
|
20230612,122400,9597380006,2135,2140,2140,2130,19318
|
|
20230612,122300,9556148716,2140,2130,2140,2130,25981
|
|
20230612,122200,9500576346,2140,2120,2140,2120,45163
|
|
20230612,122100,9404128001,2125,2115,2125,2115,7457
|
|
20230612,122000,9388337566,2115,2100,2115,2095,8965
|
|
20230612,121900,9369427616,2095,2105,2110,2095,8970
|
|
20230612,121800,9350621276,2105,2100,2105,2100,506
|
|
20230612,121700,9349556276,2100,2100,2100,2095,3322
|
|
20230612,121600,9342580241,2095,2095,2095,2095,7626
|
|
20230612,121500,9326603771,2095,2100,2100,2095,740
|
|
20230612,121400,9325053191,2100,2095,2100,2095,1702
|
|
20230612,121300,9321479251,2095,2095,2095,2095,1609
|
|
20230612,121200,9318108396,2095,2100,2100,2095,1285
|
|
20230612,121100,9315414811,2100,2100,2100,2100,1729
|
|
20230612,121000,9311783911,2095,2100,2100,2095,2406
|
|
20230612,120900,9306739266,2100,2100,2100,2095,6913
|
|
20230612,120800,9292224596,2095,2095,2095,2095,2313
|
|
20230612,120700,9287378861,2095,2095,2100,2095,1588
|
|
20230612,120600,9284047001,2095,2100,2100,2095,3296
|
|
20230612,120500,9277130076,2100,2095,2100,2095,7676
|
|
20230612,120400,9261013396,2095,2095,2095,2095,1625
|
|
20230612,120300,9257609021,2095,2100,2105,2095,3098
|
|
20230612,120200,9251104301,2100,2100,2105,2095,9767
|
|
20230612,120100,9230631301,2100,2100,2100,2100,10797
|
|
20230612,120000,9207957601,2100,2100,2105,2100,10871
|
|
20230612,115900,9185128366,2105,2105,2110,2105,4078
|
|
20230612,115800,9176544151,2105,2110,2110,2105,37
|
|
20230612,115700,9176466231,2110,2110,2110,2105,971
|
|
20230612,115600,9174418111,2110,2110,2110,2105,7320
|
|
20230612,115500,9158977201,2110,2110,2110,2105,1390
|
|
20230612,115400,9156047901,2110,2100,2110,2100,7138
|
|
20230612,115300,9141051346,2100,2110,2110,2100,2243
|
|
20230612,115200,9136329631,2110,2100,2110,2100,1401
|
|
20230612,115100,9133385296,2100,2100,2105,2095,3515
|
|
20230612,115000,9125993001,2100,2100,2105,2095,8636
|
|
20230612,114900,9107862771,2105,2100,2105,2095,12536
|
|
20230612,114800,9081531011,2095,2115,2115,2095,53092
|
|
20230612,114700,8969829591,2110,2130,2130,2110,84705
|
|
20230612,114600,8790216826,2130,2140,2140,2130,42207
|
|
20230612,114500,8700075706,2140,2135,2140,2130,28806
|
|
20230612,114400,8638618686,2130,2125,2135,2120,52833
|
|
20230612,114300,8526110401,2120,2115,2125,2115,24180
|
|
20230612,114200,8474820061,2120,2115,2120,2110,11069
|
|
20230612,114100,8451384406,2120,2120,2120,2110,27628
|
|
20230612,114000,8392946736,2115,2120,2120,2110,15682
|
|
20230612,113900,8359747391,2115,2120,2120,2115,10579
|
|
20230612,113800,8337355286,2115,2115,2120,2110,15902
|
|
20230612,113700,8303744161,2110,2115,2115,2110,6390
|
|
20230612,113600,8290244816,2110,2110,2115,2110,23318
|
|
20230612,113500,8240970926,2115,2105,2115,2105,11578
|
|
20230612,113400,8216521286,2115,2110,2115,2105,11531
|
|
20230612,113300,8192186986,2105,2115,2115,2105,33453
|
|
20230612,113200,8121579261,2115,2110,2115,2110,12982
|
|
20230612,113100,8094130491,2115,2105,2115,2100,27258
|
|
20230612,113000,8036674816,2110,2105,2110,2100,5086
|
|
20230612,112900,8025955286,2100,2095,2110,2095,11043
|
|
20230612,112800,8002724226,2100,2100,2105,2095,9331
|
|
20230612,112700,7983103981,2105,2105,2105,2095,47719
|
|
20230612,112600,7882951456,2100,2105,2115,2095,66665
|
|
20230612,112500,7742719386,2110,2105,2115,2105,17832
|
|
20230612,112400,7705100291,2110,2110,2110,2105,5204
|
|
20230612,112300,7694129481,2105,2105,2110,2100,8854
|
|
20230612,112200,7675477441,2110,2105,2115,2100,31311
|
|
20230612,112100,7609519571,2110,2105,2110,2105,13112
|
|
20230612,112000,7581856991,2110,2105,2110,2100,9085
|
|
20230612,111900,7562734616,2100,2100,2105,2095,9010
|
|
20230612,111800,7543812666,2100,2095,2100,2095,4393
|
|
20230612,111700,7534592316,2100,2090,2100,2085,19433
|
|
20230612,111600,7493919361,2085,2095,2095,2085,5374
|
|
20230612,111500,7482688536,2090,2085,2095,2085,7563
|
|
20230612,111400,7466883366,2095,2090,2095,2085,6135
|
|
20230612,111300,7454052166,2095,2095,2100,2080,27289
|
|
20230612,111200,7397093001,2085,2100,2100,2085,23360
|
|
20230612,111100,7348218706,2100,2100,2105,2090,19806
|
|
20230612,111000,7306695601,2105,2095,2105,2090,28012
|
|
20230612,110900,7247882576,2095,2105,2110,2090,50122
|
|
20230612,110800,7142700116,2105,2100,2110,2095,44220
|
|
20230612,110700,7049732116,2095,2100,2110,2095,67681
|
|
20230612,110600,6907471736,2095,2090,2100,2085,21553
|
|
20230612,110500,6862330286,2095,2090,2095,2085,5198
|
|
20230612,110400,6851468101,2090,2090,2090,2090,1260
|
|
20230612,110300,6848834701,2090,2085,2090,2080,14961
|
|
20230612,110200,6817678441,2085,2085,2085,2085,402
|
|
20230612,110100,6816840271,2085,2080,2085,2080,2541
|
|
20230612,110000,6811554931,2080,2075,2080,2075,1932
|
|
20230612,105900,6807540116,2075,2080,2080,2075,5921
|
|
20230612,105800,6795234036,2080,2080,2085,2080,5241
|
|
20230612,105700,6784332231,2085,2080,2085,2080,4074
|
|
20230612,105600,6775858221,2080,2080,2080,2080,91
|
|
20230612,105500,6775668941,2080,2080,2085,2080,4789
|
|
20230612,105400,6765707816,2080,2080,2080,2080,2965
|
|
20230612,105300,6759540616,2080,2085,2085,2075,9663
|
|
20230612,105200,6739442971,2085,2075,2085,2075,11587
|
|
20230612,105100,6715371801,2070,2075,2075,2070,3225
|
|
20230612,105000,6708682576,2070,2070,2075,2070,3389
|
|
20230612,104900,6701657956,2070,2070,2070,2070,960
|
|
20230612,104800,6699670756,2075,2070,2075,2070,4769
|
|
20230612,104700,6689797596,2075,2075,2075,2070,6379
|
|
20230612,104600,6676587061,2075,2075,2075,2075,3866
|
|
20230612,104500,6668565111,2075,2075,2080,2070,8666
|
|
20230612,104400,6650586831,2075,2070,2075,2060,43888
|
|
20230612,104300,6560129706,2070,2060,2070,2060,5034
|
|
20230612,104200,6549726891,2060,2070,2070,2055,13216
|
|
20230612,104100,6522499511,2070,2065,2070,2065,11096
|
|
20230612,104000,6499581261,2070,2065,2070,2065,3005
|
|
20230612,103900,6493372876,2070,2070,2070,2065,137
|
|
20230612,103800,6493089936,2065,2065,2065,2065,4232
|
|
20230612,103700,6484350856,2065,2065,2070,2065,132
|
|
20230612,103600,6484078246,2065,2070,2070,2065,3428
|
|
20230612,103500,6476999311,2070,2070,2070,2070,1114
|
|
20230612,103400,6474693331,2070,2075,2075,2065,3905
|
|
20230612,103300,6466610556,2075,2065,2075,2065,3278
|
|
20230612,103200,6459826636,2065,2060,2065,2060,28547
|
|
20230612,103100,6401004401,2065,2070,2070,2060,16806
|
|
20230612,103000,6366240391,2065,2065,2075,2060,15184
|
|
20230612,102900,6334860606,2065,2075,2075,2065,24221
|
|
20230612,102800,6284772176,2075,2085,2085,2075,10415
|
|
20230612,102700,6263150506,2085,2080,2085,2075,6501
|
|
20230612,102600,6249633921,2085,2090,2090,2080,11386
|
|
20230612,102500,6225868096,2090,2080,2090,2080,11552
|
|
20230612,102400,6201790121,2080,2075,2080,2075,5908
|
|
20230612,102300,6189508796,2075,2075,2075,2075,7917
|
|
20230612,102200,6173081021,2075,2065,2080,2065,8893
|
|
20230612,102100,6154646221,2065,2075,2075,2065,14432
|
|
20230612,102000,6124792566,2075,2080,2080,2070,11747
|
|
20230612,101900,6100418341,2080,2080,2085,2080,5004
|
|
20230612,101800,6090005516,2085,2080,2085,2075,3703
|
|
20230612,101700,6082314341,2080,2085,2085,2075,17054
|
|
20230612,101600,6046890171,2080,2085,2085,2080,16506
|
|
20230612,101500,6012555491,2085,2075,2085,2070,29050
|
|
20230612,101400,5952278771,2075,2085,2085,2075,13315
|
|
20230612,101300,5924592991,2085,2080,2090,2080,7800
|
|
20230612,101200,5908355796,2080,2090,2095,2080,8424
|
|
20230612,101100,5890776471,2090,2090,2100,2090,17229
|
|
20230612,101000,5854677356,2100,2090,2100,2090,4936
|
|
20230612,100900,5844355651,2090,2100,2100,2085,14239
|
|
20230612,100800,5814533651,2100,2105,2110,2100,5981
|
|
20230612,100700,5801935641,2100,2090,2105,2085,24687
|
|
20230612,100600,5750082236,2085,2085,2090,2085,16660
|
|
20230612,100500,5715327581,2085,2095,2105,2085,54111
|
|
20230612,100400,5602226326,2095,2105,2110,2095,14866
|
|
20230612,100300,5570985126,2105,2105,2105,2100,5574
|
|
20230612,100200,5559253156,2105,2100,2105,2095,6644
|
|
20230612,100100,5545303066,2095,2095,2110,2090,19848
|
|
20230612,100000,5503707196,2090,2100,2100,2090,60013
|
|
20230612,095900,5378119721,2100,2115,2115,2100,57557
|
|
20230612,095800,5256960881,2115,2110,2115,2110,23478
|
|
20230612,095700,5207380261,2110,2115,2120,2110,12152
|
|
20230612,095600,5181694196,2115,2105,2115,2105,20696
|
|
20230612,095500,5137970021,2110,2120,2120,2105,33299
|
|
20230612,095400,5067615766,2120,2110,2125,2105,15625
|
|
20230612,095300,5034596661,2110,2120,2125,2110,34911
|
|
20230612,095200,4960744906,2120,2135,2140,2120,44044
|
|
20230612,095100,4867085446,2135,2120,2140,2115,34001
|
|
20230612,095000,4794640861,2120,2120,2125,2115,45061
|
|
20230612,094900,4699087866,2125,2130,2135,2120,49592
|
|
20230612,094800,4593579436,2135,2145,2145,2130,65980
|
|
20230612,094700,4452725781,2145,2145,2150,2135,84839
|
|
20230612,094600,4270872666,2145,2130,2150,2130,105228
|
|
20230612,094500,4045560466,2130,2115,2135,2110,79057
|
|
20230612,094400,3877393716,2115,2130,2130,2115,29718
|
|
20230612,094300,3814355241,2130,2120,2130,2120,42333
|
|
20230612,094200,3724333526,2125,2120,2125,2110,50741
|
|
20230612,094100,3616607216,2105,2110,2120,2100,37143
|
|
20230612,094000,3538232591,2110,2115,2115,2110,21997
|
|
20230612,093900,3491769686,2115,2110,2115,2105,17070
|
|
20230612,093800,3455747206,2110,2110,2115,2095,32670
|
|
20230612,093700,3386924926,2115,2120,2120,2110,37011
|
|
20230612,093600,3308566776,2120,2110,2120,2105,60905
|
|
20230612,093500,3179853131,2110,2090,2110,2085,76084
|
|
20230612,093400,3020215546,2095,2090,2095,2090,20602
|
|
20230612,093300,2977138746,2085,2075,2090,2070,28808
|
|
20230612,093200,2917185136,2080,2080,2090,2065,40782
|
|
20230612,093100,2832649341,2085,2070,2095,2065,32391
|
|
20230612,093000,2765307026,2070,2085,2090,2065,42292
|
|
20230612,092900,2677555506,2085,2110,2110,2080,69676
|
|
20230612,092800,2531714876,2110,2095,2110,2095,45383
|
|
20230612,092700,2436367776,2095,2095,2100,2095,45466
|
|
20230612,092600,2340943551,2095,2095,2100,2090,49140
|
|
20230612,092500,2237950566,2100,2090,2100,2085,51215
|
|
20230612,092400,2130733276,2090,2085,2090,2075,38820
|
|
20230612,092300,2049924976,2080,2090,2095,2080,56882
|
|
20230612,092200,1931021416,2090,2080,2090,2075,43912
|
|
20230612,092100,1839637661,2075,2065,2080,2060,49738
|
|
20230612,092000,1736654186,2065,2060,2065,2050,27167
|
|
20230612,091900,1680759596,2055,2060,2065,2055,18225
|
|
20230612,091800,1643252296,2060,2050,2060,2050,19345
|
|
20230612,091700,1603497391,2045,2035,2060,2035,55379
|
|
20230612,091600,1490115541,2035,2045,2050,2035,47398
|
|
20230612,091500,1393350936,2045,2060,2060,2040,74180
|
|
20230612,091400,1241157941,2060,2060,2070,2055,44005
|
|
20230612,091300,1150400836,2060,2050,2060,2045,87762
|
|
20230612,091200,970131966,2050,2030,2050,2030,69911
|
|
20230612,091100,827380851,2035,2025,2035,2020,72659
|
|
20230612,091000,680126801,2025,2015,2025,2010,33079
|
|
20230612,090900,613304226,2015,2010,2020,2010,21483
|
|
20230612,090800,570062786,2010,2010,2015,2000,41528
|
|
20230612,090700,486754656,2010,2010,2010,1994,28327
|
|
20230612,090600,429969379,2000,1998,2010,1990,69027
|
|
20230612,090500,292059226,1998,1997,1999,1997,15870
|
|
20230612,090400,260349857,1997,1991,2030,1990,48960
|
|
20230612,090300,162261503,1994,1982,1994,1981,36641
|
|
20230612,090200,89543185,1979,1982,1982,1975,14833
|
|
20230612,090100,60212602,1983,1974,1984,1974,16634
|
|
20230612,090000,27315178,1975,1970,1975,1970,13266
|