594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185100,3403931680,2200,2200,2200,2200,22116
|
|
20230628,185000,3403931680,2200,2200,2200,2200,0
|
|
20230628,184900,3403931680,2200,2200,2200,2200,0
|
|
20230628,184800,3403931680,2200,2200,2200,2200,0
|
|
20230628,184700,3403931680,2200,2200,2200,2200,0
|
|
20230628,184600,3403931680,2200,2200,2200,2200,0
|
|
20230628,184500,3403931680,2200,2200,2200,2200,0
|
|
20230628,184400,3403931680,2200,2200,2200,2200,0
|
|
20230628,184300,3403931680,2200,2200,2200,2200,0
|
|
20230628,184200,3403931680,2200,2200,2200,2200,0
|
|
20230628,184100,3403931680,2200,2200,2200,2200,0
|
|
20230628,184000,3403931680,2200,2200,2200,2200,0
|
|
20230628,183900,3403931680,2200,2200,2200,2200,0
|
|
20230628,183800,3403931680,2200,2200,2200,2200,0
|
|
20230628,183700,3403931680,2200,2200,2200,2200,0
|
|
20230628,183600,3403931680,2200,2200,2200,2200,0
|
|
20230628,183500,3403931680,2200,2200,2200,2200,0
|
|
20230628,183400,3403931680,2200,2200,2200,2200,0
|
|
20230628,183300,3403931680,2200,2200,2200,2200,0
|
|
20230628,183200,3403931680,2200,2200,2200,2200,0
|
|
20230628,183100,3403931680,2200,2200,2200,2200,0
|
|
20230628,183000,3403931680,2200,2200,2200,2200,0
|
|
20230628,182900,3403931680,2200,2200,2200,2200,0
|
|
20230628,182800,3403931680,2200,2200,2200,2200,0
|
|
20230628,182700,3403931680,2200,2200,2200,2200,0
|
|
20230628,182600,3403931680,2200,2200,2200,2200,0
|
|
20230628,182500,3403931680,2200,2200,2200,2200,0
|
|
20230628,182400,3403931680,2200,2200,2200,2200,0
|
|
20230628,182300,3403931680,2200,2200,2200,2200,0
|
|
20230628,182200,3403931680,2200,2200,2200,2200,0
|
|
20230628,182100,3403931680,2200,2200,2200,2200,22116
|
|
20230628,182000,3403931680,2200,2200,2200,2200,0
|
|
20230628,181900,3403931680,2200,2200,2200,2200,0
|
|
20230628,181800,3403931680,2200,2200,2200,2200,0
|
|
20230628,181700,3403931680,2200,2200,2200,2200,0
|
|
20230628,181600,3403931680,2200,2200,2200,2200,0
|
|
20230628,181500,3403931680,2200,2200,2200,2200,0
|
|
20230628,181400,3403931680,2200,2200,2200,2200,0
|
|
20230628,181300,3403931680,2200,2200,2200,2200,0
|
|
20230628,181200,3403931680,2200,2200,2200,2200,0
|
|
20230628,181100,3403931680,2200,2200,2200,2200,0
|
|
20230628,181000,3403931680,2200,2200,2200,2200,0
|
|
20230628,180900,3403931680,2200,2200,2200,2200,0
|
|
20230628,180800,3403931680,2200,2200,2200,2200,0
|
|
20230628,180700,3403931680,2200,2200,2200,2200,0
|
|
20230628,180600,3403931680,2200,2200,2200,2200,0
|
|
20230628,180500,3403931680,2200,2200,2200,2200,0
|
|
20230628,180400,3403931680,2200,2200,2200,2200,0
|
|
20230628,180300,3403931680,2200,2200,2200,2200,0
|
|
20230628,180200,3403931680,2200,2200,2200,2200,0
|
|
20230628,180100,3403931680,2200,2200,2200,2200,0
|
|
20230628,180000,3403931680,2200,2200,2200,2200,0
|
|
20230628,175900,3403931680,2200,2200,2200,2200,0
|
|
20230628,175800,3403931680,2200,2200,2200,2200,0
|
|
20230628,175700,3403931680,2200,2200,2200,2200,0
|
|
20230628,175600,3403931680,2200,2200,2200,2200,0
|
|
20230628,175500,3403931680,2200,2200,2200,2200,0
|
|
20230628,175400,3403931680,2200,2200,2200,2200,0
|
|
20230628,175300,3403931680,2200,2200,2200,2200,0
|
|
20230628,175200,3403931680,2200,2200,2200,2200,0
|
|
20230628,175100,3403931680,2200,2200,2200,2200,22116
|
|
20230628,175000,3403931680,2200,2200,2200,2200,0
|
|
20230628,174900,3403931680,2200,2200,2200,2200,0
|
|
20230628,174800,3403931680,2200,2200,2200,2200,0
|
|
20230628,174700,3403931680,2200,2200,2200,2200,0
|
|
20230628,174600,3403931680,2200,2200,2200,2200,0
|
|
20230628,174500,3403931680,2200,2200,2200,2200,0
|
|
20230628,174400,3403931680,2200,2200,2200,2200,0
|
|
20230628,174300,3403931680,2200,2200,2200,2200,0
|
|
20230628,174200,3403931680,2200,2200,2200,2200,0
|
|
20230628,174100,3403931680,2200,2200,2200,2200,0
|
|
20230628,174000,3403931680,2200,2200,2200,2200,0
|
|
20230628,173900,3403931680,2200,2200,2200,2200,0
|
|
20230628,173800,3403931680,2200,2200,2200,2200,0
|
|
20230628,173700,3403931680,2200,2200,2200,2200,0
|
|
20230628,173600,3403931680,2200,2200,2200,2200,0
|
|
20230628,173500,3403931680,2200,2200,2200,2200,0
|
|
20230628,173400,3403931680,2200,2200,2200,2200,0
|
|
20230628,173300,3403931680,2200,2200,2200,2200,0
|
|
20230628,173200,3403931680,2200,2200,2200,2200,0
|
|
20230628,173100,3403931680,2200,2200,2200,2200,0
|
|
20230628,173000,3403931680,2200,2200,2200,2200,0
|
|
20230628,172900,3403931680,2200,2200,2200,2200,0
|
|
20230628,172800,3403931680,2200,2200,2200,2200,0
|
|
20230628,172700,3403931680,2200,2200,2200,2200,0
|
|
20230628,172600,3403931680,2200,2200,2200,2200,0
|
|
20230628,172500,3403931680,2200,2200,2200,2200,0
|
|
20230628,172400,3403931680,2200,2200,2200,2200,0
|
|
20230628,172300,3403931680,2200,2200,2200,2200,0
|
|
20230628,172200,3403931680,2200,2200,2200,2200,0
|
|
20230628,172100,3403931680,2200,2200,2200,2200,22116
|
|
20230628,172000,3403931680,2200,2200,2200,2200,0
|
|
20230628,171900,3403931680,2200,2200,2200,2200,0
|
|
20230628,171800,3403931680,2200,2200,2200,2200,0
|
|
20230628,171700,3403931680,2200,2200,2200,2200,0
|
|
20230628,171600,3403931680,2200,2200,2200,2200,0
|
|
20230628,171500,3403931680,2200,2200,2200,2200,0
|
|
20230628,171400,3403931680,2200,2200,2200,2200,0
|
|
20230628,171300,3403931680,2200,2200,2200,2200,0
|
|
20230628,171200,3403931680,2200,2200,2200,2200,0
|
|
20230628,171100,3403931680,2200,2200,2200,2200,0
|
|
20230628,171000,3403931680,2200,2200,2200,2200,0
|
|
20230628,170900,3403931680,2200,2200,2200,2200,0
|
|
20230628,170800,3403931680,2200,2200,2200,2200,0
|
|
20230628,170700,3403931680,2200,2200,2200,2200,0
|
|
20230628,170600,3403931680,2200,2200,2200,2200,0
|
|
20230628,170500,3403931680,2200,2200,2200,2200,0
|
|
20230628,170400,3403931680,2200,2200,2200,2200,0
|
|
20230628,170300,3403931680,2200,2200,2200,2200,0
|
|
20230628,170200,3403931680,2200,2200,2200,2200,0
|
|
20230628,170100,3403931680,2200,2200,2200,2200,0
|
|
20230628,170000,3403931680,2200,2200,2200,2200,0
|
|
20230628,165900,3403931680,2200,2200,2200,2200,0
|
|
20230628,165800,3403931680,2200,2200,2200,2200,0
|
|
20230628,165700,3403931680,2200,2200,2200,2200,0
|
|
20230628,165600,3403931680,2200,2200,2200,2200,0
|
|
20230628,165500,3403931680,2200,2200,2200,2200,0
|
|
20230628,165400,3403931680,2200,2200,2200,2200,0
|
|
20230628,165300,3403931680,2200,2200,2200,2200,0
|
|
20230628,165200,3403931680,2200,2200,2200,2200,0
|
|
20230628,165100,3403931680,2200,2200,2200,2200,22116
|
|
20230628,165000,3403931680,2200,2200,2200,2200,0
|
|
20230628,164900,3403931680,2200,2200,2200,2200,0
|
|
20230628,164800,3403931680,2200,2200,2200,2200,0
|
|
20230628,164700,3403931680,2200,2200,2200,2200,0
|
|
20230628,164600,3403931680,2200,2200,2200,2200,0
|
|
20230628,164500,3403931680,2200,2200,2200,2200,0
|
|
20230628,164400,3403931680,2200,2200,2200,2200,0
|
|
20230628,164300,3403931680,2200,2200,2200,2200,0
|
|
20230628,164200,3403931680,2200,2200,2200,2200,0
|
|
20230628,164100,3403931680,2200,2200,2200,2200,0
|
|
20230628,164000,3403931680,2200,2200,2200,2200,0
|
|
20230628,163900,3403931680,2200,2200,2200,2200,0
|
|
20230628,163800,3403931680,2200,2200,2200,2200,0
|
|
20230628,163700,3403931680,2200,2200,2200,2200,0
|
|
20230628,163600,3403931680,2200,2200,2200,2200,0
|
|
20230628,163500,3403931680,2200,2200,2200,2200,0
|
|
20230628,163400,3403931680,2200,2200,2200,2200,0
|
|
20230628,163300,3403931680,2200,2200,2200,2200,0
|
|
20230628,163200,3403931680,2200,2200,2200,2200,0
|
|
20230628,163100,3403931680,2200,2200,2200,2200,0
|
|
20230628,163000,3403931680,2200,2200,2200,2200,0
|
|
20230628,162900,3403931680,2200,2200,2200,2200,0
|
|
20230628,162800,3403931680,2200,2200,2200,2200,0
|
|
20230628,162700,3403931680,2200,2200,2200,2200,0
|
|
20230628,162600,3403931680,2200,2200,2200,2200,0
|
|
20230628,162500,3403931680,2200,2200,2200,2200,0
|
|
20230628,162400,3403931680,2200,2200,2200,2200,0
|
|
20230628,162300,3403931680,2200,2200,2200,2200,0
|
|
20230628,162200,3403931680,2200,2200,2200,2200,0
|
|
20230628,162100,3403931680,2200,2200,2200,2200,22116
|
|
20230628,162000,3403931680,2200,2200,2200,2200,0
|
|
20230628,161900,3403931680,2200,2200,2200,2200,0
|
|
20230628,161800,3403931680,2200,2200,2200,2200,0
|
|
20230628,161700,3403931680,2200,2200,2200,2200,0
|
|
20230628,161600,3403931680,2200,2200,2200,2200,0
|
|
20230628,161500,3403931680,2200,2200,2200,2200,0
|
|
20230628,161400,3403931680,2200,2200,2200,2200,0
|
|
20230628,161300,3403931680,2200,2200,2200,2200,0
|
|
20230628,161200,3403931680,2200,2200,2200,2200,0
|
|
20230628,161100,3403931680,2200,2200,2200,2200,0
|
|
20230628,161000,3403931680,2200,2200,2200,2200,0
|
|
20230628,160900,3403931680,2200,2200,2200,2200,0
|
|
20230628,160800,3403931680,2200,2200,2200,2200,0
|
|
20230628,160700,3403931680,2200,2200,2200,2200,0
|
|
20230628,160600,3403931680,2200,2200,2200,2200,0
|
|
20230628,160500,3403931680,2200,2200,2200,2200,0
|
|
20230628,160400,3403931680,2200,2200,2200,2200,0
|
|
20230628,160300,3403931680,2200,2200,2200,2200,0
|
|
20230628,160200,3403931680,2200,2200,2200,2200,0
|
|
20230628,160100,3403931680,2200,2200,2200,2200,0
|
|
20230628,160000,3403931680,2200,2200,2200,2200,0
|
|
20230628,155900,3403931680,2200,2200,2200,2200,0
|
|
20230628,155800,3403931680,2200,2200,2200,2200,0
|
|
20230628,155700,3403931680,2200,2200,2200,2200,0
|
|
20230628,155600,3403931680,2200,2200,2200,2200,0
|
|
20230628,155500,3403931680,2200,2200,2200,2200,0
|
|
20230628,155400,3403931680,2200,2200,2200,2200,0
|
|
20230628,155300,3403931680,2200,2200,2200,2200,0
|
|
20230628,155200,3403931680,2200,2200,2200,2200,0
|
|
20230628,155100,3403931680,2200,2200,2200,2200,22116
|
|
20230628,155000,3403931680,2200,2200,2200,2200,0
|
|
20230628,154900,3403931680,2200,2200,2200,2200,0
|
|
20230628,154800,3403931680,2200,2200,2200,2200,0
|
|
20230628,154700,3403931680,2200,2200,2200,2200,0
|
|
20230628,154600,3403931680,2200,2200,2200,2200,0
|
|
20230628,154500,3403931680,2200,2200,2200,2200,0
|
|
20230628,154400,3403931680,2200,2200,2200,2200,0
|
|
20230628,154300,3403931680,2200,2200,2200,2200,0
|
|
20230628,154200,3403931680,2200,2200,2200,2200,0
|
|
20230628,154100,3403931680,2200,2200,2200,2200,0
|
|
20230628,154000,3403931680,2200,2200,2200,2200,0
|
|
20230628,153900,3403931680,2200,2200,2200,2200,0
|
|
20230628,153800,3403931680,2200,2200,2200,2200,0
|
|
20230628,153700,3403931680,2200,2200,2200,2200,0
|
|
20230628,153600,3403931680,2200,2200,2200,2200,0
|
|
20230628,153500,3403931680,2200,2200,2200,2200,0
|
|
20230628,153400,3403931680,2200,2200,2200,2200,0
|
|
20230628,153300,3403931680,2200,2200,2200,2200,0
|
|
20230628,153200,3403931680,2200,2200,2200,2200,0
|
|
20230628,153100,3403931680,2200,2200,2200,2200,0
|
|
20230628,153000,3403931680,2200,2200,2200,2200,22116
|
|
20230628,152900,3355276480,2200,2200,2200,2200,0
|
|
20230628,152800,3355276480,2200,2200,2200,2200,0
|
|
20230628,152700,3355276480,2200,2200,2200,2200,0
|
|
20230628,152600,3355276480,2200,2200,2200,2200,0
|
|
20230628,152500,3355276480,2200,2200,2200,2200,0
|
|
20230628,152400,3355276480,2200,2200,2200,2200,0
|
|
20230628,152300,3355276480,2200,2200,2200,2200,0
|
|
20230628,152200,3355276480,2200,2200,2200,2200,0
|
|
20230628,152100,3355276480,2200,2200,2200,2200,0
|
|
20230628,152000,3355276480,2200,2200,2200,2200,0
|
|
20230628,151900,3355276480,2200,2200,2200,2190,5457
|
|
20230628,151800,3343325345,2185,2190,2190,2185,18365
|
|
20230628,151700,3303106200,2190,2185,2190,2180,5738
|
|
20230628,151600,3290572420,2190,2185,2190,2185,3508
|
|
20230628,151500,3282904935,2185,2185,2185,2185,9524
|
|
20230628,151400,3262094995,2185,2190,2190,2185,2905
|
|
20230628,151300,3255738045,2190,2185,2190,2185,679
|
|
20230628,151200,3254251670,2185,2185,2185,2185,6167
|
|
20230628,151100,3240776775,2185,2190,2190,2185,2054
|
|
20230628,151000,3236286840,2190,2190,2190,2190,7737
|
|
20230628,150900,3219342810,2190,2200,2200,2190,209
|
|
20230628,150800,3218884985,2200,2195,2200,2190,1662
|
|
20230628,150700,3215243500,2190,2195,2195,2190,17510
|
|
20230628,150600,3176811640,2195,2200,2200,2195,564
|
|
20230628,150500,3175571160,2200,2195,2200,2195,1209
|
|
20230628,150400,3172911460,2195,2195,2195,2195,520
|
|
20230628,150300,3171770060,2195,2195,2200,2195,1652
|
|
20230628,150200,3168142935,2200,2200,2200,2195,55
|
|
20230628,150100,3168021955,2210,2210,2210,2210,0
|
|
20230628,150000,3168021955,2210,2205,2210,2200,5149
|
|
20230628,145900,3156694105,2205,2200,2205,2200,2631
|
|
20230628,145800,3150899475,2200,2200,2200,2200,376
|
|
20230628,145700,3150072275,2210,2200,2210,2200,3915
|
|
20230628,145600,3141444730,2200,2205,2205,2200,1153
|
|
20230628,145500,3138902430,2205,2210,2210,2200,4172
|
|
20230628,145400,3129721890,2200,2200,2205,2200,54
|
|
20230628,145300,3129603085,2195,2200,2200,2195,4841
|
|
20230628,145200,3118952910,2200,2205,2205,2200,5986
|
|
20230628,145100,3105760360,2210,2215,2215,2210,1122
|
|
20230628,145000,3103280735,2210,2210,2210,2210,0
|
|
20230628,144900,3103280735,2210,2210,2210,2210,0
|
|
20230628,144800,3103280735,2210,2210,2210,2210,1
|
|
20230628,144700,3103278525,2210,2210,2210,2210,1
|
|
20230628,144600,3103276315,2215,2215,2215,2215,0
|
|
20230628,144500,3103276315,2215,2215,2215,2215,0
|
|
20230628,144400,3103276315,2215,2210,2215,2210,105
|
|
20230628,144300,3103044140,2205,2205,2205,2205,470
|
|
20230628,144200,3102007790,2205,2210,2210,2205,998
|
|
20230628,144100,3099807170,2210,2210,2210,2210,301
|
|
20230628,144000,3099141960,2220,2220,2220,2220,1
|
|
20230628,143900,3099139740,2215,2215,2215,2215,0
|
|
20230628,143800,3099139740,2215,2215,2215,2215,0
|
|
20230628,143700,3099139740,2215,2215,2215,2215,8783
|
|
20230628,143600,3079685395,2215,2210,2215,2210,210
|
|
20230628,143500,3079220695,2215,2215,2215,2215,583
|
|
20230628,143400,3077929350,2215,2215,2215,2215,1
|
|
20230628,143300,3077927135,2210,2210,2210,2210,5233
|
|
20230628,143200,3066362205,2210,2210,2210,2210,4
|
|
20230628,143100,3066353365,2205,2205,2205,2205,180
|
|
20230628,143000,3065956465,2205,2200,2205,2200,621
|
|
20230628,142900,3064587210,2205,2205,2205,2205,0
|
|
20230628,142800,3064587210,2205,2200,2210,2195,3148
|
|
20230628,142700,3057662090,2210,2205,2210,2205,826
|
|
20230628,142600,3055840755,2205,2205,2205,2205,0
|
|
20230628,142500,3055840755,2205,2205,2205,2205,0
|
|
20230628,142400,3055840755,2205,2205,2205,2205,1
|
|
20230628,142300,3055838550,2210,2200,2210,2200,2
|
|
20230628,142200,3055834140,2200,2210,2210,2200,5001
|
|
20230628,142100,3044828475,2210,2210,2210,2210,18
|
|
20230628,142000,3044788695,2210,2210,2210,2210,0
|
|
20230628,141900,3044788695,2210,2205,2210,2205,4188
|
|
20230628,141800,3035553705,2205,2205,2205,2205,100
|
|
20230628,141700,3035333205,2205,2205,2205,2205,51
|
|
20230628,141600,3035220750,2205,2205,2205,2205,0
|
|
20230628,141500,3035220750,2205,2205,2210,2205,1553
|
|
20230628,141400,3031796285,2200,2200,2200,2195,6416
|
|
20230628,141300,3017688585,2195,2195,2195,2195,405
|
|
20230628,141200,3016799610,2190,2200,2200,2190,14195
|
|
20230628,141100,2985621490,2205,2200,2205,2200,4573
|
|
20230628,141000,2975542820,2205,2205,2205,2205,0
|
|
20230628,140900,2975542820,2205,2205,2205,2205,1
|
|
20230628,140800,2975540615,2205,2205,2205,2205,3120
|
|
20230628,140700,2968661015,2205,2210,2210,2205,1519
|
|
20230628,140600,2965311120,2210,2210,2210,2210,264
|
|
20230628,140500,2964727680,2205,2205,2205,2205,0
|
|
20230628,140400,2964727680,2205,2205,2205,2205,44
|
|
20230628,140300,2964630660,2205,2205,2205,2205,0
|
|
20230628,140200,2964630660,2205,2205,2210,2205,5207
|
|
20230628,140100,2953124240,2200,2205,2205,2200,310
|
|
20230628,140000,2952442190,2200,2200,2200,2200,0
|
|
20230628,135900,2952442190,2200,2200,2200,2200,0
|
|
20230628,135800,2952442190,2200,2205,2205,2200,159
|
|
20230628,135700,2952092340,2205,2205,2205,2205,1451
|
|
20230628,135600,2948892885,2205,2200,2205,2200,977
|
|
20230628,135500,2946738650,2205,2205,2205,2205,1259
|
|
20230628,135400,2943962555,2210,2200,2210,2200,510
|
|
20230628,135300,2942840480,2200,2200,2200,2200,0
|
|
20230628,135200,2942840480,2200,2205,2205,2200,1412
|
|
20230628,135100,2939733025,2210,2210,2210,2210,0
|
|
20230628,135000,2939733025,2210,2210,2210,2210,0
|
|
20230628,134900,2939733025,2210,2210,2210,2210,2632
|
|
20230628,134800,2933916305,2205,2210,2210,2205,2074
|
|
20230628,134700,2929342765,2210,2205,2210,2205,1949
|
|
20230628,134600,2925043475,2205,2210,2210,2205,1064
|
|
20230628,134500,2922692085,2210,2210,2210,2210,580
|
|
20230628,134400,2921410285,2210,2210,2210,2210,0
|
|
20230628,134300,2921410285,2210,2210,2210,2210,20
|
|
20230628,134200,2921366085,2210,2210,2210,2210,0
|
|
20230628,134100,2921366085,2210,2210,2210,2210,2300
|
|
20230628,134000,2916283085,2215,2215,2215,2205,213
|
|
20230628,133900,2915813320,2210,2210,2210,2210,65
|
|
20230628,133800,2915669670,2210,2210,2210,2205,1001
|
|
20230628,133700,2913461355,2220,2210,2220,2210,3
|
|
20230628,133600,2913454710,2215,2215,2215,2215,100
|
|
20230628,133500,2913233210,2215,2200,2215,2200,1054
|
|
20230628,133400,2910898875,2200,2200,2200,2200,781
|
|
20230628,133300,2909180675,2200,2210,2210,2200,94
|
|
20230628,133200,2908973810,2210,2210,2210,2210,114
|
|
20230628,133100,2908721870,2210,2200,2210,2200,1136
|
|
20230628,133000,2906222660,2195,2200,2205,2195,3348
|
|
20230628,132900,2898841370,2200,2190,2200,2190,2
|
|
20230628,132800,2898836980,2210,2210,2210,2210,1
|
|
20230628,132700,2898834770,2215,2190,2215,2180,5721
|
|
20230628,132600,2886349175,2190,2190,2190,2190,318
|
|
20230628,132500,2885652755,2195,2205,2205,2190,12042
|
|
20230628,132400,2859193070,2205,2205,2205,2200,1235
|
|
20230628,132300,2856469925,2205,2205,2205,2205,3681
|
|
20230628,132200,2848353320,2200,2200,2200,2200,0
|
|
20230628,132100,2848353320,2200,2200,2205,2200,6601
|
|
20230628,132000,2833823520,2200,2190,2200,2190,5510
|
|
20230628,131900,2821738350,2180,2180,2180,2180,0
|
|
20230628,131800,2821738350,2180,2180,2180,2180,4388
|
|
20230628,131700,2812172510,2180,2190,2190,2170,72010
|
|
20230628,131600,2655547195,2190,2185,2190,2185,3419
|
|
20230628,131500,2648060180,2185,2190,2190,2185,1340
|
|
20230628,131400,2645131480,2190,2195,2195,2190,2837
|
|
20230628,131300,2638917650,2210,2190,2220,2190,11440
|
|
20230628,131200,2613813090,2190,2200,2200,2190,51299
|
|
20230628,131100,2501126775,2200,2200,2200,2200,3900
|
|
20230628,131000,2492546775,2205,2205,2205,2205,10
|
|
20230628,130900,2492524725,2205,2205,2205,2205,18327
|
|
20230628,130800,2452113690,2205,2205,2205,2205,1600
|
|
20230628,130700,2448585690,2205,2205,2205,2205,714
|
|
20230628,130600,2447011320,2210,2215,2215,2210,17282
|
|
20230628,130500,2408810235,2210,2210,2220,2210,2604
|
|
20230628,130400,2403054400,2210,2215,2215,2210,1103
|
|
20230628,130300,2400612875,2215,2215,2215,2215,260
|
|
20230628,130200,2400036975,2215,2215,2215,2215,0
|
|
20230628,130100,2400036975,2215,2215,2215,2215,15357
|
|
20230628,130000,2366021220,2215,2215,2215,2215,757
|
|
20230628,125900,2364344465,2220,2220,2220,2220,18644
|
|
20230628,125800,2322954785,2220,2220,2220,2220,88
|
|
20230628,125700,2322759425,2220,2220,2220,2220,88
|
|
20230628,125600,2322564065,2225,2225,2225,2225,140
|
|
20230628,125500,2322252565,2225,2225,2225,2220,1681
|
|
20230628,125400,2318515510,2225,2225,2225,2225,584
|
|
20230628,125300,2317216110,2225,2225,2225,2225,499
|
|
20230628,125200,2316105835,2225,2225,2225,2225,1
|
|
20230628,125100,2316103610,2225,2225,2225,2225,1000
|
|
20230628,125000,2313878610,2225,2225,2225,2225,0
|
|
20230628,124900,2313878610,2225,2225,2225,2225,0
|
|
20230628,124800,2313878610,2225,2225,2225,2225,0
|
|
20230628,124700,2313878610,2225,2225,2225,2225,2
|
|
20230628,124600,2313874160,2220,2220,2220,2220,1
|
|
20230628,124500,2313871940,2220,2220,2220,2220,287
|
|
20230628,124400,2313234800,2225,2225,2225,2225,508
|
|
20230628,124300,2312104500,2225,2225,2225,2225,0
|
|
20230628,124200,2312104500,2225,2225,2225,2225,0
|
|
20230628,124100,2312104500,2225,2225,2225,2225,2
|
|
20230628,124000,2312100050,2230,2230,2230,2230,10
|
|
20230628,123900,2312077750,2220,2220,2220,2220,0
|
|
20230628,123800,2312077750,2220,2225,2225,2220,596
|
|
20230628,123700,2310752130,2225,2225,2225,2225,241
|
|
20230628,123600,2310215905,2220,2220,2220,2220,162
|
|
20230628,123500,2309856265,2220,2220,2220,2220,2
|
|
20230628,123400,2309851825,2220,2220,2220,2220,101
|
|
20230628,123300,2309627605,2220,2225,2225,2220,600
|
|
20230628,123200,2308295540,2220,2220,2220,2220,555
|
|
20230628,123100,2307063440,2220,2220,2220,2220,0
|
|
20230628,123000,2307063440,2220,2220,2220,2220,1
|
|
20230628,122900,2307061220,2220,2220,2220,2220,259
|
|
20230628,122800,2306486240,2220,2220,2220,2220,900
|
|
20230628,122700,2304488240,2230,2230,2230,2230,181
|
|
20230628,122600,2304084610,2225,2220,2225,2220,59
|
|
20230628,122500,2303953440,2215,2215,2215,2215,37
|
|
20230628,122400,2303871485,2215,2215,2215,2215,0
|
|
20230628,122300,2303871485,2215,2215,2215,2215,5784
|
|
20230628,122200,2291059925,2215,2215,2215,2215,837
|
|
20230628,122100,2289205970,2215,2215,2215,2215,3000
|
|
20230628,122000,2282560970,2215,2215,2215,2215,0
|
|
20230628,121900,2282560970,2215,2215,2215,2215,0
|
|
20230628,121800,2282560970,2215,2225,2225,2215,12799
|
|
20230628,121700,2254188020,2225,2225,2225,2225,440
|
|
20230628,121600,2253209020,2225,2225,2225,2225,0
|
|
20230628,121500,2253209020,2225,2225,2225,2225,2
|
|
20230628,121400,2253204570,2220,2220,2220,2220,237
|
|
20230628,121300,2252678430,2220,2220,2220,2220,201
|
|
20230628,121200,2252232210,2220,2220,2220,2220,24
|
|
20230628,121100,2252178930,2220,2220,2220,2220,0
|
|
20230628,121000,2252178930,2220,2220,2220,2220,9
|
|
20230628,120900,2252158950,2225,2215,2225,2215,5174
|
|
20230628,120800,2240646810,2215,2215,2215,2215,1
|
|
20230628,120700,2240644595,2215,2215,2215,2215,0
|
|
20230628,120600,2240644595,2215,2215,2215,2215,1731
|
|
20230628,120500,2236810430,2215,2220,2220,2215,223
|
|
20230628,120400,2236316460,2220,2220,2220,2220,7
|
|
20230628,120300,2236300920,2220,2220,2220,2220,6
|
|
20230628,120200,2236287600,2215,2215,2215,2215,5
|
|
20230628,120100,2236276525,2215,2215,2215,2215,6
|
|
20230628,120000,2236263235,2215,2220,2220,2215,1005
|
|
20230628,115900,2234035910,2215,2215,2215,2215,1056
|
|
20230628,115800,2231696870,2215,2225,2225,2215,1062
|
|
20230628,115700,2229343940,2225,2215,2225,2215,1002
|
|
20230628,115600,2227115135,2215,2215,2215,2210,6019
|
|
20230628,115500,2213783065,2220,2220,2220,2220,0
|
|
20230628,115400,2213783065,2220,2220,2220,2220,6
|
|
20230628,115300,2213769745,2215,2215,2215,2215,15
|
|
20230628,115200,2213736520,2215,2215,2215,2215,0
|
|
20230628,115100,2213736520,2215,2215,2215,2215,4600
|
|
20230628,115000,2203547520,2215,2215,2215,2210,62
|
|
20230628,114900,2203410270,2215,2215,2215,2215,7367
|
|
20230628,114800,2187092365,2215,2215,2215,2215,8
|
|
20230628,114700,2187074645,2215,2215,2215,2215,500
|
|
20230628,114600,2185967145,2215,2215,2215,2215,454
|
|
20230628,114500,2184961535,2215,2215,2215,2215,6001
|
|
20230628,114400,2171669320,2220,2220,2220,2220,274
|
|
20230628,114300,2171061040,2220,2220,2220,2220,500
|
|
20230628,114200,2169951040,2235,2225,2235,2225,1700
|
|
20230628,114100,2166152295,2225,2225,2225,2225,0
|
|
20230628,114000,2166152295,2225,2225,2225,2225,0
|
|
20230628,113900,2166152295,2225,2225,2225,2225,1
|
|
20230628,113800,2166150070,2225,2225,2225,2225,500
|
|
20230628,113700,2165037570,2215,2215,2215,2215,0
|
|
20230628,113600,2165037570,2215,2220,2225,2215,23
|
|
20230628,113500,2164986415,2215,2215,2220,2215,12593
|
|
20230628,113400,2137054955,2210,2215,2215,2210,5804
|
|
20230628,113300,2124214560,2215,2220,2220,2215,5473
|
|
20230628,113200,2112084750,2220,2220,2220,2220,0
|
|
20230628,113100,2112084750,2220,2235,2235,2220,161
|
|
20230628,113000,2111725830,2235,2220,2235,2220,3050
|
|
20230628,112900,2104935830,2215,2220,2220,2215,8158
|
|
20230628,112800,2086865760,2215,2215,2215,2210,10189
|
|
20230628,112700,2064297550,2215,2215,2215,2210,6880
|
|
20230628,112600,2049059120,2215,2215,2215,2215,1110
|
|
20230628,112500,2046600470,2210,2225,2225,2210,12359
|
|
20230628,112400,2019251690,2220,2220,2220,2220,2337
|
|
20230628,112300,2014063550,2225,2225,2225,2225,0
|
|
20230628,112200,2014063550,2225,2225,2225,2225,0
|
|
20230628,112100,2014063550,2225,2225,2225,2225,2662
|
|
20230628,112000,2008140600,2225,2230,2230,2225,418
|
|
20230628,111900,2007210500,2230,2225,2230,2225,965
|
|
20230628,111800,2005062320,2225,2225,2225,2225,4
|
|
20230628,111700,2005053420,2230,2230,2230,2230,4929
|
|
20230628,111600,1994061750,2230,2230,2230,2230,0
|
|
20230628,111500,1994061750,2230,2220,2230,2220,3453
|
|
20230628,111400,1986375000,2215,2215,2215,2215,1000
|
|
20230628,111300,1984160000,2220,2225,2230,2220,1990
|
|
20230628,111200,1979740870,2225,2225,2225,2225,0
|
|
20230628,111100,1979740870,2225,2225,2225,2225,97
|
|
20230628,111000,1979525045,2225,2225,2225,2225,63
|
|
20230628,110900,1979384870,2220,2215,2220,2215,5536
|
|
20230628,110800,1967099405,2215,2215,2215,2215,374
|
|
20230628,110700,1966270995,2220,2220,2220,2220,1359
|
|
20230628,110600,1963254015,2220,2220,2220,2220,2000
|
|
20230628,110500,1958814015,2220,2220,2220,2220,2
|
|
20230628,110400,1958809575,2225,2225,2225,2225,31
|
|
20230628,110300,1958740600,2225,2220,2225,2220,501
|
|
20230628,110200,1957625880,2225,2225,2225,2225,2
|
|
20230628,110100,1957621430,2225,2225,2225,2225,197
|
|
20230628,110000,1957183105,2220,2220,2220,2220,875
|
|
20230628,105900,1955240605,2220,2220,2220,2220,47
|
|
20230628,105800,1955136265,2220,2215,2220,2215,1060
|
|
20230628,105700,1952783095,2215,2220,2220,2215,203
|
|
20230628,105600,1952333445,2220,2220,2220,2220,1220
|
|
20230628,105500,1949625045,2220,2220,2220,2220,8883
|
|
20230628,105400,1929904785,2220,2220,2220,2220,511
|
|
20230628,105300,1928770365,2215,2215,2215,2215,639
|
|
20230628,105200,1927354980,2215,2215,2220,2215,6186
|
|
20230628,105100,1913652940,2215,2225,2225,2210,11234
|
|
20230628,105000,1888771495,2215,2215,2215,2215,1721
|
|
20230628,104900,1884959480,2215,2215,2215,2215,1060
|
|
20230628,104800,1882611580,2220,2220,2220,2220,2362
|
|
20230628,104700,1877367940,2225,2215,2225,2215,9570
|
|
20230628,104600,1856157085,2215,2220,2220,2215,1073
|
|
20230628,104500,1853777935,2220,2220,2220,2220,6337
|
|
20230628,104400,1839709795,2220,2225,2225,2220,2948
|
|
20230628,104300,1833163235,2235,2225,2235,2225,28127
|
|
20230628,104200,1770549895,2225,2225,2230,2225,2619
|
|
20230628,104100,1764721570,2230,2235,2235,2230,12247
|
|
20230628,104000,1737373080,2240,2235,2240,2235,1045
|
|
20230628,103900,1735037500,2235,2240,2240,2235,6223
|
|
20230628,103800,1721106645,2240,2255,2255,2240,40423
|
|
20230628,103700,1629956255,2255,2250,2255,2250,760
|
|
20230628,103600,1628243320,2240,2240,2240,2240,1517
|
|
20230628,103500,1624845240,2240,2240,2240,2240,100
|
|
20230628,103400,1624621240,2235,2240,2240,2235,1083
|
|
20230628,103300,1622200225,2235,2235,2240,2235,3350
|
|
20230628,103200,1614711475,2240,2240,2240,2240,389
|
|
20230628,103100,1613840115,2240,2240,2240,2240,707
|
|
20230628,103000,1612256435,2235,2240,2240,2235,2978
|
|
20230628,102900,1605585965,2240,2240,2240,2240,0
|
|
20230628,102800,1605585965,2240,2240,2240,2240,0
|
|
20230628,102700,1605585965,2240,2240,2240,2240,528
|
|
20230628,102600,1604403245,2240,2235,2240,2235,1060
|
|
20230628,102500,1602034120,2235,2245,2250,2235,2640
|
|
20230628,102400,1596129625,2250,2255,2255,2250,200
|
|
20230628,102300,1595679125,2235,2240,2240,2235,1875
|
|
20230628,102200,1591485505,2240,2250,2250,2240,6660
|
|
20230628,102100,1576562105,2240,2245,2245,2240,16201
|
|
20230628,102000,1540236865,2245,2245,2250,2245,1268
|
|
20230628,101900,1537384955,2250,2260,2260,2245,5749
|
|
20230628,101800,1524468445,2260,2255,2260,2255,3051
|
|
20230628,101700,1517588190,2260,2260,2260,2260,2479
|
|
20230628,101600,1511985650,2260,2260,2265,2260,441
|
|
20230628,101500,1510987790,2260,2260,2265,2260,2029
|
|
20230628,101400,1506397555,2265,2260,2265,2260,1016
|
|
20230628,101300,1504101150,2260,2260,2260,2260,642
|
|
20230628,101200,1502650230,2260,2260,2260,2260,182
|
|
20230628,101100,1502238910,2260,2260,2260,2260,16450
|
|
20230628,101000,1465061910,2260,2245,2260,2245,1848
|
|
20230628,100900,1460896870,2245,2250,2250,2245,176
|
|
20230628,100800,1460501250,2245,2245,2245,2245,100
|
|
20230628,100700,1460276750,2245,2250,2250,2245,4051
|
|
20230628,100600,1451164455,2255,2255,2255,2255,51
|
|
20230628,100500,1451049450,2255,2245,2255,2245,50
|
|
20230628,100400,1450936710,2245,2255,2255,2245,4720
|
|
20230628,100300,1440313650,2260,2260,2260,2260,194
|
|
20230628,100200,1439875210,2260,2260,2260,2260,884
|
|
20230628,100100,1437877370,2250,2250,2255,2250,806
|
|
20230628,100000,1436063835,2250,2250,2250,2250,1232
|
|
20230628,095900,1433291835,2250,2260,2260,2250,577
|
|
20230628,095800,1431993290,2255,2255,2255,2250,157
|
|
20230628,095700,1431639275,2255,2255,2255,2250,11171
|
|
20230628,095600,1406497615,2255,2255,2255,2255,3142
|
|
20230628,095500,1399412405,2250,2255,2255,2250,2343
|
|
20230628,095400,1394138880,2255,2255,2255,2255,3334
|
|
20230628,095300,1386620710,2255,2255,2255,2255,18120
|
|
20230628,095200,1345760110,2255,2255,2255,2255,502
|
|
20230628,095100,1344628100,2255,2260,2265,2255,41110
|
|
20230628,095000,1251786895,2260,2260,2260,2260,1208
|
|
20230628,094900,1249056815,2260,2260,2260,2260,4094
|
|
20230628,094800,1239804375,2255,2255,2260,2255,1450
|
|
20230628,094700,1236534075,2260,2260,2260,2255,11056
|
|
20230628,094600,1211552160,2260,2260,2265,2260,6972
|
|
20230628,094500,1195775790,2260,2265,2265,2260,17579
|
|
20230628,094400,1155961210,2265,2275,2275,2265,16777
|
|
20230628,094300,1117859085,2275,2270,2280,2270,10089
|
|
20230628,094200,1094899415,2270,2280,2280,2270,6668
|
|
20230628,094100,1079718710,2275,2265,2280,2265,7139
|
|
20230628,094000,1063482755,2265,2260,2275,2255,27440
|
|
20230628,093900,1001342360,2260,2260,2265,2260,9559
|
|
20230628,093800,979738965,2260,2255,2260,2255,1042
|
|
20230628,093700,977384190,2260,2260,2260,2255,2834
|
|
20230628,093600,970979370,2260,2255,2260,2255,6166
|
|
20230628,093500,957047680,2260,2255,2265,2255,14311
|
|
20230628,093400,924674015,2260,2250,2260,2250,8226
|
|
20230628,093300,906110045,2250,2245,2250,2245,2153
|
|
20230628,093200,901270050,2245,2240,2245,2230,15444
|
|
20230628,093100,866676620,2240,2230,2240,2230,723
|
|
20230628,093000,865061495,2230,2235,2235,2230,638
|
|
20230628,092900,863636605,2235,2235,2235,2235,5613
|
|
20230628,092800,851091550,2235,2235,2235,2230,6947
|
|
20230628,092700,835580445,2235,2240,2240,2235,5952
|
|
20230628,092600,822255105,2235,2240,2240,2235,3051
|
|
20230628,092500,815433385,2230,2230,2240,2230,768
|
|
20230628,092400,813715745,2235,2230,2240,2230,1907
|
|
20230628,092300,809446580,2235,2235,2235,2230,580
|
|
20230628,092200,808151420,2240,2235,2245,2235,474
|
|
20230628,092100,807089695,2235,2230,2235,2230,290
|
|
20230628,092000,806441550,2230,2230,2230,2230,1044
|
|
20230628,091900,804113430,2230,2225,2245,2210,17567
|
|
20230628,091800,764927205,2225,2225,2235,2220,1538
|
|
20230628,091700,761497740,2230,2225,2230,2220,270
|
|
20230628,091600,760897820,2230,2215,2230,2210,7319
|
|
20230628,091500,744643085,2210,2215,2215,2210,8874
|
|
20230628,091400,725002950,2210,2220,2225,2210,31325
|
|
20230628,091300,655617340,2220,2225,2225,2220,8227
|
|
20230628,091200,637353385,2225,2235,2235,2225,2291
|
|
20230628,091100,632241590,2235,2205,2240,2205,10404
|
|
20230628,091000,609041760,2205,2230,2230,2205,38336
|
|
20230628,090900,524149895,2220,2220,2230,2220,9134
|
|
20230628,090800,503871415,2220,2225,2225,2220,6575
|
|
20230628,090700,489265835,2225,2230,2230,2220,7039
|
|
20230628,090600,473609975,2230,2240,2240,2230,9374
|
|
20230628,090500,452683690,2240,2250,2255,2240,23402
|
|
20230628,090400,399996360,2255,2210,2255,2205,14795
|
|
20230628,090300,366966500,2215,2225,2225,2210,38614
|
|
20230628,090200,281474785,2225,2225,2230,2225,12042
|
|
20230628,090100,254678735,2225,2220,2265,2215,32424
|
|
20230628,090000,182078495,2220,2255,2255,2200,81176
|