668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,200400,6638268450,2205,2205,2205,2205,0
|
|
20230615,200300,6638268450,2205,2205,2205,2205,0
|
|
20230615,200200,6638268450,2205,2205,2205,2205,0
|
|
20230615,200100,6638268450,2205,2205,2205,2205,0
|
|
20230615,200000,6638268450,2205,2205,2205,2205,0
|
|
20230615,195900,6638268450,2205,2205,2205,2205,0
|
|
20230615,195800,6638268450,2205,2205,2205,2205,0
|
|
20230615,195700,6638268450,2205,2205,2205,2205,0
|
|
20230615,195600,6638268450,2205,2205,2205,2205,0
|
|
20230615,195500,6638268450,2205,2205,2205,2205,0
|
|
20230615,195400,6638268450,2205,2205,2205,2205,0
|
|
20230615,195300,6638268450,2205,2205,2205,2205,0
|
|
20230615,195200,6638268450,2205,2205,2205,2205,0
|
|
20230615,195100,6638268450,2205,2205,2205,2205,0
|
|
20230615,195000,6638268450,2205,2205,2205,2205,0
|
|
20230615,194900,6638268450,2205,2205,2205,2205,0
|
|
20230615,194800,6638268450,2205,2205,2205,2205,0
|
|
20230615,194700,6638268450,2205,2205,2205,2205,0
|
|
20230615,194600,6638268450,2205,2205,2205,2205,0
|
|
20230615,194500,6638268450,2205,2205,2205,2205,0
|
|
20230615,194400,6638268450,2205,2205,2205,2205,0
|
|
20230615,194300,6638268450,2205,2205,2205,2205,0
|
|
20230615,194200,6638268450,2205,2205,2205,2205,0
|
|
20230615,194100,6638268450,2205,2205,2205,2205,0
|
|
20230615,194000,6638268450,2205,2205,2205,2205,0
|
|
20230615,193900,6638268450,2205,2205,2205,2205,0
|
|
20230615,193800,6638268450,2205,2205,2205,2205,0
|
|
20230615,193700,6638268450,2205,2205,2205,2205,0
|
|
20230615,193600,6638268450,2205,2205,2205,2205,0
|
|
20230615,193500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,193400,6638268450,2205,2205,2205,2205,0
|
|
20230615,193300,6638268450,2205,2205,2205,2205,0
|
|
20230615,193200,6638268450,2205,2205,2205,2205,0
|
|
20230615,193100,6638268450,2205,2205,2205,2205,0
|
|
20230615,193000,6638268450,2205,2205,2205,2205,0
|
|
20230615,192900,6638268450,2205,2205,2205,2205,0
|
|
20230615,192800,6638268450,2205,2205,2205,2205,0
|
|
20230615,192700,6638268450,2205,2205,2205,2205,0
|
|
20230615,192600,6638268450,2205,2205,2205,2205,0
|
|
20230615,192500,6638268450,2205,2205,2205,2205,0
|
|
20230615,192400,6638268450,2205,2205,2205,2205,0
|
|
20230615,192300,6638268450,2205,2205,2205,2205,0
|
|
20230615,192200,6638268450,2205,2205,2205,2205,0
|
|
20230615,192100,6638268450,2205,2205,2205,2205,0
|
|
20230615,192000,6638268450,2205,2205,2205,2205,0
|
|
20230615,191900,6638268450,2205,2205,2205,2205,0
|
|
20230615,191800,6638268450,2205,2205,2205,2205,0
|
|
20230615,191700,6638268450,2205,2205,2205,2205,0
|
|
20230615,191600,6638268450,2205,2205,2205,2205,0
|
|
20230615,191500,6638268450,2205,2205,2205,2205,0
|
|
20230615,191400,6638268450,2205,2205,2205,2205,0
|
|
20230615,191300,6638268450,2205,2205,2205,2205,0
|
|
20230615,191200,6638268450,2205,2205,2205,2205,0
|
|
20230615,191100,6638268450,2205,2205,2205,2205,0
|
|
20230615,191000,6638268450,2205,2205,2205,2205,0
|
|
20230615,190900,6638268450,2205,2205,2205,2205,0
|
|
20230615,190800,6638268450,2205,2205,2205,2205,0
|
|
20230615,190700,6638268450,2205,2205,2205,2205,0
|
|
20230615,190600,6638268450,2205,2205,2205,2205,0
|
|
20230615,190500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,190400,6638268450,2205,2205,2205,2205,0
|
|
20230615,190300,6638268450,2205,2205,2205,2205,0
|
|
20230615,190200,6638268450,2205,2205,2205,2205,0
|
|
20230615,190100,6638268450,2205,2205,2205,2205,0
|
|
20230615,190000,6638268450,2205,2205,2205,2205,0
|
|
20230615,185900,6638268450,2205,2205,2205,2205,0
|
|
20230615,185800,6638268450,2205,2205,2205,2205,0
|
|
20230615,185700,6638268450,2205,2205,2205,2205,0
|
|
20230615,185600,6638268450,2205,2205,2205,2205,0
|
|
20230615,185500,6638268450,2205,2205,2205,2205,0
|
|
20230615,185400,6638268450,2205,2205,2205,2205,0
|
|
20230615,185300,6638268450,2205,2205,2205,2205,0
|
|
20230615,185200,6638268450,2205,2205,2205,2205,0
|
|
20230615,185100,6638268450,2205,2205,2205,2205,0
|
|
20230615,185000,6638268450,2205,2205,2205,2205,0
|
|
20230615,184900,6638268450,2205,2205,2205,2205,0
|
|
20230615,184800,6638268450,2205,2205,2205,2205,0
|
|
20230615,184700,6638268450,2205,2205,2205,2205,0
|
|
20230615,184600,6638268450,2205,2205,2205,2205,0
|
|
20230615,184500,6638268450,2205,2205,2205,2205,0
|
|
20230615,184400,6638268450,2205,2205,2205,2205,0
|
|
20230615,184300,6638268450,2205,2205,2205,2205,0
|
|
20230615,184200,6638268450,2205,2205,2205,2205,0
|
|
20230615,184100,6638268450,2205,2205,2205,2205,0
|
|
20230615,184000,6638268450,2205,2205,2205,2205,0
|
|
20230615,183900,6638268450,2205,2205,2205,2205,0
|
|
20230615,183800,6638268450,2205,2205,2205,2205,0
|
|
20230615,183700,6638268450,2205,2205,2205,2205,0
|
|
20230615,183600,6638268450,2205,2205,2205,2205,0
|
|
20230615,183500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,183400,6638268450,2205,2205,2205,2205,0
|
|
20230615,183300,6638268450,2205,2205,2205,2205,0
|
|
20230615,183200,6638268450,2205,2205,2205,2205,0
|
|
20230615,183100,6638268450,2205,2205,2205,2205,0
|
|
20230615,183000,6638268450,2205,2205,2205,2205,0
|
|
20230615,182900,6638268450,2205,2205,2205,2205,0
|
|
20230615,182800,6638268450,2205,2205,2205,2205,0
|
|
20230615,182700,6638268450,2205,2205,2205,2205,0
|
|
20230615,182600,6638268450,2205,2205,2205,2205,0
|
|
20230615,182500,6638268450,2205,2205,2205,2205,0
|
|
20230615,182400,6638268450,2205,2205,2205,2205,0
|
|
20230615,182300,6638268450,2205,2205,2205,2205,0
|
|
20230615,182200,6638268450,2205,2205,2205,2205,0
|
|
20230615,182100,6638268450,2205,2205,2205,2205,0
|
|
20230615,182000,6638268450,2205,2205,2205,2205,0
|
|
20230615,181900,6638268450,2205,2205,2205,2205,0
|
|
20230615,181800,6638268450,2205,2205,2205,2205,0
|
|
20230615,181700,6638268450,2205,2205,2205,2205,0
|
|
20230615,181600,6638268450,2205,2205,2205,2205,0
|
|
20230615,181500,6638268450,2205,2205,2205,2205,0
|
|
20230615,181400,6638268450,2205,2205,2205,2205,0
|
|
20230615,181300,6638268450,2205,2205,2205,2205,0
|
|
20230615,181200,6638268450,2205,2205,2205,2205,0
|
|
20230615,181100,6638268450,2205,2205,2205,2205,0
|
|
20230615,181000,6638268450,2205,2205,2205,2205,0
|
|
20230615,180900,6638268450,2205,2205,2205,2205,0
|
|
20230615,180800,6638268450,2205,2205,2205,2205,0
|
|
20230615,180700,6638268450,2205,2205,2205,2205,0
|
|
20230615,180600,6638268450,2205,2205,2205,2205,0
|
|
20230615,180500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,180400,6638268450,2205,2205,2205,2205,0
|
|
20230615,180300,6638268450,2205,2205,2205,2205,0
|
|
20230615,180200,6638268450,2205,2205,2205,2205,0
|
|
20230615,180100,6638268450,2205,2205,2205,2205,0
|
|
20230615,180000,6638268450,2205,2205,2205,2205,0
|
|
20230615,175900,6638268450,2205,2205,2205,2205,0
|
|
20230615,175800,6638268450,2205,2205,2205,2205,0
|
|
20230615,175700,6638268450,2205,2205,2205,2205,0
|
|
20230615,175600,6638268450,2205,2205,2205,2205,0
|
|
20230615,175500,6638268450,2205,2205,2205,2205,0
|
|
20230615,175400,6638268450,2205,2205,2205,2205,0
|
|
20230615,175300,6638268450,2205,2205,2205,2205,0
|
|
20230615,175200,6638268450,2205,2205,2205,2205,0
|
|
20230615,175100,6638268450,2205,2205,2205,2205,0
|
|
20230615,175000,6638268450,2205,2205,2205,2205,0
|
|
20230615,174900,6638268450,2205,2205,2205,2205,0
|
|
20230615,174800,6638268450,2205,2205,2205,2205,0
|
|
20230615,174700,6638268450,2205,2205,2205,2205,0
|
|
20230615,174600,6638268450,2205,2205,2205,2205,0
|
|
20230615,174500,6638268450,2205,2205,2205,2205,0
|
|
20230615,174400,6638268450,2205,2205,2205,2205,0
|
|
20230615,174300,6638268450,2205,2205,2205,2205,0
|
|
20230615,174200,6638268450,2205,2205,2205,2205,0
|
|
20230615,174100,6638268450,2205,2205,2205,2205,0
|
|
20230615,174000,6638268450,2205,2205,2205,2205,0
|
|
20230615,173900,6638268450,2205,2205,2205,2205,0
|
|
20230615,173800,6638268450,2205,2205,2205,2205,0
|
|
20230615,173700,6638268450,2205,2205,2205,2205,0
|
|
20230615,173600,6638268450,2205,2205,2205,2205,0
|
|
20230615,173500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,173400,6638268450,2205,2205,2205,2205,0
|
|
20230615,173300,6638268450,2205,2205,2205,2205,0
|
|
20230615,173200,6638268450,2205,2205,2205,2205,0
|
|
20230615,173100,6638268450,2205,2205,2205,2205,0
|
|
20230615,173000,6638268450,2205,2205,2205,2205,0
|
|
20230615,172900,6638268450,2205,2205,2205,2205,0
|
|
20230615,172800,6638268450,2205,2205,2205,2205,0
|
|
20230615,172700,6638268450,2205,2205,2205,2205,0
|
|
20230615,172600,6638268450,2205,2205,2205,2205,0
|
|
20230615,172500,6638268450,2205,2205,2205,2205,0
|
|
20230615,172400,6638268450,2205,2205,2205,2205,0
|
|
20230615,172300,6638268450,2205,2205,2205,2205,0
|
|
20230615,172200,6638268450,2205,2205,2205,2205,0
|
|
20230615,172100,6638268450,2205,2205,2205,2205,0
|
|
20230615,172000,6638268450,2205,2205,2205,2205,0
|
|
20230615,171900,6638268450,2205,2205,2205,2205,0
|
|
20230615,171800,6638268450,2205,2205,2205,2205,0
|
|
20230615,171700,6638268450,2205,2205,2205,2205,0
|
|
20230615,171600,6638268450,2205,2205,2205,2205,0
|
|
20230615,171500,6638268450,2205,2205,2205,2205,0
|
|
20230615,171400,6638268450,2205,2205,2205,2205,0
|
|
20230615,171300,6638268450,2205,2205,2205,2205,0
|
|
20230615,171200,6638268450,2205,2205,2205,2205,0
|
|
20230615,171100,6638268450,2205,2205,2205,2205,0
|
|
20230615,171000,6638268450,2205,2205,2205,2205,0
|
|
20230615,170900,6638268450,2205,2205,2205,2205,0
|
|
20230615,170800,6638268450,2205,2205,2205,2205,0
|
|
20230615,170700,6638268450,2205,2205,2205,2205,0
|
|
20230615,170600,6638268450,2205,2205,2205,2205,0
|
|
20230615,170500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,170400,6638268450,2205,2205,2205,2205,0
|
|
20230615,170300,6638268450,2205,2205,2205,2205,0
|
|
20230615,170200,6638268450,2205,2205,2205,2205,0
|
|
20230615,170100,6638268450,2205,2205,2205,2205,0
|
|
20230615,170000,6638268450,2205,2205,2205,2205,0
|
|
20230615,165900,6638268450,2205,2205,2205,2205,0
|
|
20230615,165800,6638268450,2205,2205,2205,2205,0
|
|
20230615,165700,6638268450,2205,2205,2205,2205,0
|
|
20230615,165600,6638268450,2205,2205,2205,2205,0
|
|
20230615,165500,6638268450,2205,2205,2205,2205,0
|
|
20230615,165400,6638268450,2205,2205,2205,2205,0
|
|
20230615,165300,6638268450,2205,2205,2205,2205,0
|
|
20230615,165200,6638268450,2205,2205,2205,2205,0
|
|
20230615,165100,6638268450,2205,2205,2205,2205,0
|
|
20230615,165000,6638268450,2205,2205,2205,2205,0
|
|
20230615,164900,6638268450,2205,2205,2205,2205,0
|
|
20230615,164800,6638268450,2205,2205,2205,2205,0
|
|
20230615,164700,6638268450,2205,2205,2205,2205,0
|
|
20230615,164600,6638268450,2205,2205,2205,2205,0
|
|
20230615,164500,6638268450,2205,2205,2205,2205,0
|
|
20230615,164400,6638268450,2205,2205,2205,2205,0
|
|
20230615,164300,6638268450,2205,2205,2205,2205,0
|
|
20230615,164200,6638268450,2205,2205,2205,2205,0
|
|
20230615,164100,6638268450,2205,2205,2205,2205,0
|
|
20230615,164000,6638268450,2205,2205,2205,2205,0
|
|
20230615,163900,6638268450,2205,2205,2205,2205,0
|
|
20230615,163800,6638268450,2205,2205,2205,2205,0
|
|
20230615,163700,6638268450,2205,2205,2205,2205,0
|
|
20230615,163600,6638268450,2205,2205,2205,2205,0
|
|
20230615,163500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,163400,6638268450,2205,2205,2205,2205,0
|
|
20230615,163300,6638268450,2205,2205,2205,2205,0
|
|
20230615,163200,6638268450,2205,2205,2205,2205,0
|
|
20230615,163100,6638268450,2205,2205,2205,2205,0
|
|
20230615,163000,6638268450,2205,2205,2205,2205,0
|
|
20230615,162900,6638268450,2205,2205,2205,2205,0
|
|
20230615,162800,6638268450,2205,2205,2205,2205,0
|
|
20230615,162700,6638268450,2205,2205,2205,2205,0
|
|
20230615,162600,6638268450,2205,2205,2205,2205,0
|
|
20230615,162500,6638268450,2205,2205,2205,2205,0
|
|
20230615,162400,6638268450,2205,2205,2205,2205,0
|
|
20230615,162300,6638268450,2205,2205,2205,2205,0
|
|
20230615,162200,6638268450,2205,2205,2205,2205,0
|
|
20230615,162100,6638268450,2205,2205,2205,2205,0
|
|
20230615,162000,6638268450,2205,2205,2205,2205,0
|
|
20230615,161900,6638268450,2205,2205,2205,2205,0
|
|
20230615,161800,6638268450,2205,2205,2205,2205,0
|
|
20230615,161700,6638268450,2205,2205,2205,2205,0
|
|
20230615,161600,6638268450,2205,2205,2205,2205,0
|
|
20230615,161500,6638268450,2205,2205,2205,2205,0
|
|
20230615,161400,6638268450,2205,2205,2205,2205,0
|
|
20230615,161300,6638268450,2205,2205,2205,2205,0
|
|
20230615,161200,6638268450,2205,2205,2205,2205,0
|
|
20230615,161100,6638268450,2205,2205,2205,2205,0
|
|
20230615,161000,6638268450,2205,2205,2205,2205,0
|
|
20230615,160900,6638268450,2205,2205,2205,2205,0
|
|
20230615,160800,6638268450,2205,2205,2205,2205,0
|
|
20230615,160700,6638268450,2205,2205,2205,2205,0
|
|
20230615,160600,6638268450,2205,2205,2205,2205,0
|
|
20230615,160500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,160400,6638268450,2205,2205,2205,2205,0
|
|
20230615,160300,6638268450,2205,2205,2205,2205,0
|
|
20230615,160200,6638268450,2205,2205,2205,2205,0
|
|
20230615,160100,6638268450,2205,2205,2205,2205,0
|
|
20230615,160000,6638268450,2205,2205,2205,2205,0
|
|
20230615,155900,6638268450,2205,2205,2205,2205,0
|
|
20230615,155800,6638268450,2205,2205,2205,2205,0
|
|
20230615,155700,6638268450,2205,2205,2205,2205,0
|
|
20230615,155600,6638268450,2205,2205,2205,2205,0
|
|
20230615,155500,6638268450,2205,2205,2205,2205,0
|
|
20230615,155400,6638268450,2205,2205,2205,2205,0
|
|
20230615,155300,6638268450,2205,2205,2205,2205,0
|
|
20230615,155200,6638268450,2205,2205,2205,2205,0
|
|
20230615,155100,6638268450,2205,2205,2205,2205,0
|
|
20230615,155000,6638268450,2205,2205,2205,2205,0
|
|
20230615,154900,6638268450,2205,2205,2205,2205,0
|
|
20230615,154800,6638268450,2205,2205,2205,2205,0
|
|
20230615,154700,6638268450,2205,2205,2205,2205,0
|
|
20230615,154600,6638268450,2205,2205,2205,2205,0
|
|
20230615,154500,6638268450,2205,2205,2205,2205,0
|
|
20230615,154400,6638268450,2205,2205,2205,2205,0
|
|
20230615,154300,6638268450,2205,2205,2205,2205,0
|
|
20230615,154200,6638268450,2205,2205,2205,2205,0
|
|
20230615,154100,6638268450,2205,2205,2205,2205,0
|
|
20230615,154000,6638268450,2205,2205,2205,2205,0
|
|
20230615,153900,6638268450,2205,2205,2205,2205,0
|
|
20230615,153800,6638268450,2205,2205,2205,2205,0
|
|
20230615,153700,6638268450,2205,2205,2205,2205,0
|
|
20230615,153600,6638268450,2205,2205,2205,2205,0
|
|
20230615,153500,6638268450,2205,2205,2205,2205,58693
|
|
20230615,153400,6638268450,2205,2205,2205,2205,0
|
|
20230615,153300,6638268450,2205,2205,2205,2205,0
|
|
20230615,153200,6638268450,2205,2205,2205,2205,0
|
|
20230615,153100,6638268450,2205,2205,2205,2205,0
|
|
20230615,153000,6638268450,2205,2205,2205,2205,58693
|
|
20230615,152900,6508850385,2215,2215,2215,2215,0
|
|
20230615,152800,6508850385,2215,2215,2215,2215,0
|
|
20230615,152700,6508850385,2215,2215,2215,2215,0
|
|
20230615,152600,6508850385,2215,2215,2215,2215,0
|
|
20230615,152500,6508850385,2215,2215,2215,2215,0
|
|
20230615,152400,6508850385,2215,2215,2215,2215,0
|
|
20230615,152300,6508850385,2215,2215,2215,2215,0
|
|
20230615,152200,6508850385,2215,2215,2215,2215,0
|
|
20230615,152100,6508850385,2215,2215,2215,2215,0
|
|
20230615,152000,6508850385,2215,2215,2215,2215,0
|
|
20230615,151900,6508850385,2215,2210,2215,2210,14219
|
|
20230615,151800,6477412150,2210,2205,2210,2205,15544
|
|
20230615,151700,6443106670,2205,2200,2205,2200,4821
|
|
20230615,151600,6432496460,2200,2200,2200,2195,4025
|
|
20230615,151500,6423642795,2200,2190,2200,2190,1099
|
|
20230615,151400,6421230675,2200,2195,2200,2190,8404
|
|
20230615,151300,6402786735,2195,2195,2195,2190,1156
|
|
20230615,151200,6400250315,2190,2195,2195,2190,711
|
|
20230615,151100,6398693105,2195,2195,2195,2190,13023
|
|
20230615,151000,6370157620,2190,2195,2195,2190,2960
|
|
20230615,150900,6363668650,2195,2200,2200,2195,9365
|
|
20230615,150800,6343110945,2200,2200,2200,2195,1803
|
|
20230615,150700,6339144465,2200,2200,2200,2195,2354
|
|
20230615,150600,6333977380,2200,2195,2200,2195,7099
|
|
20230615,150500,6318394965,2195,2200,2200,2195,987
|
|
20230615,150400,6316224975,2195,2200,2200,2195,2460
|
|
20230615,150300,6310823085,2200,2200,2200,2200,661
|
|
20230615,150200,6309368885,2195,2200,2200,2195,3171
|
|
20230615,150100,6302408525,2200,2195,2200,2195,5304
|
|
20230615,150000,6290746045,2200,2195,2200,2195,1027
|
|
20230615,145900,6288490395,2195,2195,2195,2195,1727
|
|
20230615,145800,6284699630,2195,2200,2200,2195,8107
|
|
20230615,145700,6266903175,2200,2205,2205,2200,4185
|
|
20230615,145600,6257692615,2205,2200,2205,2200,416
|
|
20230615,145500,6256776265,2200,2200,2200,2200,803
|
|
20230615,145400,6255009665,2200,2205,2205,2200,11243
|
|
20230615,145300,6230274300,2205,2200,2205,2200,1009
|
|
20230615,145200,6228051580,2205,2200,2205,2200,1125
|
|
20230615,145100,6225574630,2205,2205,2205,2200,1884
|
|
20230615,145000,6221421835,2205,2205,2205,2205,164
|
|
20230615,144900,6221060215,2205,2205,2205,2200,404
|
|
20230615,144800,6220169830,2205,2205,2205,2200,1789
|
|
20230615,144700,6216230705,2205,2205,2205,2205,6014
|
|
20230615,144600,6202969835,2205,2210,2210,2205,228
|
|
20230615,144500,6202466265,2210,2210,2210,2210,137
|
|
20230615,144400,6202163495,2210,2210,2210,2210,538
|
|
20230615,144300,6200974515,2210,2210,2210,2210,582
|
|
20230615,144200,6199688295,2210,2210,2210,2205,1485
|
|
20230615,144100,6196407655,2205,2205,2205,2205,604
|
|
20230615,144000,6195075835,2205,2205,2205,2205,570
|
|
20230615,143900,6193818985,2205,2205,2205,2205,502
|
|
20230615,143800,6192712075,2205,2205,2210,2200,13349
|
|
20230615,143700,6163275510,2205,2205,2205,2200,578
|
|
20230615,143600,6162003550,2200,2205,2205,2200,195
|
|
20230615,143500,6161574040,2205,2200,2205,2200,2746
|
|
20230615,143400,6155532560,2205,2205,2205,2200,1409
|
|
20230615,143300,6152427065,2205,2205,2205,2205,676
|
|
20230615,143200,6150936485,2205,2205,2205,2205,564
|
|
20230615,143100,6149692865,2205,2205,2210,2205,2192
|
|
20230615,143000,6144859500,2205,2200,2210,2200,3332
|
|
20230615,142900,6137512865,2205,2205,2210,2205,981
|
|
20230615,142800,6135349420,2205,2205,2205,2205,1691
|
|
20230615,142700,6131620765,2200,2210,2210,2200,10009
|
|
20230615,142600,6109550490,2210,2210,2210,2205,859
|
|
20230615,142500,6107654610,2210,2210,2210,2205,1566
|
|
20230615,142400,6104194750,2210,2210,2210,2210,478
|
|
20230615,142300,6103138370,2210,2210,2210,2210,447
|
|
20230615,142200,6102150500,2210,2210,2210,2205,307
|
|
20230615,142100,6101473530,2205,2210,2210,2205,1317
|
|
20230615,142000,6098566725,2205,2210,2210,2205,2565
|
|
20230615,141900,6092902920,2210,2210,2210,2205,251
|
|
20230615,141800,6092349200,2210,2205,2210,2205,1146
|
|
20230615,141700,6089821620,2205,2205,2205,2205,782
|
|
20230615,141600,6088097310,2210,2210,2210,2205,1948
|
|
20230615,141500,6083795730,2210,2215,2215,2210,3935
|
|
20230615,141400,6075090710,2210,2210,2210,2210,30
|
|
20230615,141300,6075024410,2210,2205,2210,2205,1116
|
|
20230615,141200,6072561130,2210,2210,2210,2210,1559
|
|
20230615,141100,6069115740,2210,2210,2210,2205,2524
|
|
20230615,141000,6063537705,2205,2210,2210,2205,105
|
|
20230615,140900,6063306155,2210,2210,2210,2205,145
|
|
20230615,140800,6062985720,2210,2205,2210,2205,757
|
|
20230615,140700,6061314250,2205,2215,2215,2205,3060
|
|
20230615,140600,6054556650,2210,2215,2215,2210,6158
|
|
20230615,140500,6040921230,2215,2210,2215,2210,1284
|
|
20230615,140400,6038077215,2215,2215,2220,2215,3154
|
|
20230615,140300,6031090615,2215,2215,2215,2215,68
|
|
20230615,140200,6030939995,2215,2215,2215,2210,3886
|
|
20230615,140100,6022334805,2210,2210,2215,2205,3381
|
|
20230615,140000,6014857815,2210,2210,2210,2210,4055
|
|
20230615,135900,6005896265,2210,2205,2210,2205,8924
|
|
20230615,135800,5986203340,2205,2215,2220,2205,9385
|
|
20230615,135700,5965444030,2215,2220,2220,2215,64
|
|
20230615,135600,5965302215,2215,2215,2215,2215,5022
|
|
20230615,135500,5954178485,2215,2215,2220,2210,8341
|
|
20230615,135400,5935711890,2210,2210,2225,2210,10199
|
|
20230615,135300,5913099305,2210,2210,2215,2205,12945
|
|
20230615,135200,5884449995,2210,2210,2215,2210,4621
|
|
20230615,135100,5874234950,2210,2205,2210,2205,80
|
|
20230615,135000,5874058300,2215,2205,2215,2200,11960
|
|
20230615,134900,5847612400,2205,2205,2205,2200,1906
|
|
20230615,134800,5843410265,2205,2200,2205,2200,4782
|
|
20230615,134700,5832867545,2205,2205,2205,2205,1855
|
|
20230615,134600,5828777270,2205,2200,2210,2200,5323
|
|
20230615,134500,5817045460,2200,2195,2200,2195,1653
|
|
20230615,134400,5813411360,2195,2200,2200,2195,531
|
|
20230615,134300,5812244160,2200,2200,2200,2195,2394
|
|
20230615,134200,5806977810,2195,2195,2195,2190,2119
|
|
20230615,134100,5802326610,2195,2195,2195,2195,208
|
|
20230615,134000,5801870050,2195,2195,2195,2195,1442
|
|
20230615,133900,5798704860,2195,2190,2195,2190,631
|
|
20230615,133800,5797322920,2185,2185,2185,2185,212
|
|
20230615,133700,5796859700,2190,2185,2190,2185,592
|
|
20230615,133600,5795565720,2185,2185,2185,2185,1120
|
|
20230615,133500,5793118520,2185,2185,2185,2185,1617
|
|
20230615,133400,5789585375,2185,2190,2190,2185,7116
|
|
20230615,133300,5774004760,2185,2185,2185,2185,425
|
|
20230615,133200,5773076135,2185,2185,2185,2185,3
|
|
20230615,133100,5773069580,2185,2180,2185,2180,1036
|
|
20230615,133000,5770805945,2180,2185,2185,2180,123
|
|
20230615,132900,5770537735,2190,2190,2190,2180,1486
|
|
20230615,132800,5767297215,2180,2180,2190,2180,1020
|
|
20230615,132700,5765073595,2180,2185,2185,2180,1303
|
|
20230615,132600,5762226700,2190,2185,2190,2185,782
|
|
20230615,132500,5760517530,2185,2185,2185,2185,101
|
|
20230615,132400,5760296845,2180,2185,2185,2180,582
|
|
20230615,132300,5759026815,2185,2185,2185,2185,8639
|
|
20230615,132200,5740150600,2190,2190,2190,2185,1764
|
|
20230615,132100,5736293440,2195,2195,2195,2185,4203
|
|
20230615,132000,5727102375,2190,2195,2195,2185,3977
|
|
20230615,131900,5718387360,2195,2190,2195,2190,1001
|
|
20230615,131800,5716195165,2190,2195,2195,2190,495
|
|
20230615,131700,5715110050,2190,2190,2190,2190,5900
|
|
20230615,131600,5702189050,2190,2190,2190,2190,1809
|
|
20230615,131500,5698227340,2190,2190,2190,2185,1595
|
|
20230615,131400,5694736890,2190,2190,2190,2185,54
|
|
20230615,131300,5694618635,2190,2190,2190,2185,1459
|
|
20230615,131200,5691423925,2190,2190,2190,2190,583
|
|
20230615,131100,5690147155,2190,2190,2190,2190,4084
|
|
20230615,131000,5681203195,2190,2185,2190,2185,413
|
|
20230615,130900,5680300735,2185,2180,2185,2180,122
|
|
20230615,130800,5680034525,2180,2185,2185,2180,2721
|
|
20230615,130700,5674091330,2185,2185,2190,2185,698
|
|
20230615,130600,5672566195,2185,2190,2190,2185,199
|
|
20230615,130500,5672131370,2190,2185,2190,2185,100
|
|
20230615,130400,5671912865,2185,2190,2190,2185,22
|
|
20230615,130300,5671864730,2190,2190,2190,2190,297
|
|
20230615,130200,5671214300,2190,2180,2190,2180,1116
|
|
20230615,130100,5668773170,2185,2185,2185,2180,650
|
|
20230615,130000,5667353760,2185,2185,2185,2180,308
|
|
20230615,125900,5666682030,2185,2185,2185,2180,464
|
|
20230615,125800,5665669810,2185,2180,2185,2180,1445
|
|
20230615,125700,5662519665,2185,2185,2185,2185,504
|
|
20230615,125600,5661418425,2185,2180,2185,2180,2109
|
|
20230615,125500,5656818290,2180,2185,2185,2180,1417
|
|
20230615,125400,5653725260,2185,2185,2185,2185,1501
|
|
20230615,125300,5650445575,2185,2180,2185,2180,1024
|
|
20230615,125200,5648209715,2185,2180,2185,2180,5761
|
|
20230615,125100,5635650695,2180,2185,2185,2180,1619
|
|
20230615,125000,5632121170,2185,2180,2185,2180,173
|
|
20230615,124900,5631743915,2180,2185,2185,2180,1738
|
|
20230615,124800,5627952745,2180,2185,2185,2180,4090
|
|
20230615,124700,5619035075,2185,2180,2185,2180,1083
|
|
20230615,124600,5616669895,2185,2185,2185,2180,801
|
|
20230615,124500,5614920930,2185,2185,2185,2185,664
|
|
20230615,124400,5613470090,2185,2185,2185,2185,1448
|
|
20230615,124300,5610306210,2185,2185,2185,2185,212
|
|
20230615,124200,5609842990,2180,2185,2190,2180,1593
|
|
20230615,124100,5606358270,2180,2185,2185,2180,4770
|
|
20230615,124000,5595951935,2185,2185,2185,2185,1788
|
|
20230615,123900,5592045155,2185,2185,2185,2180,1065
|
|
20230615,123800,5589718145,2185,2190,2190,2175,19988
|
|
20230615,123700,5546162230,2185,2190,2190,2185,1014
|
|
20230615,123600,5543941610,2190,2195,2195,2185,307
|
|
20230615,123500,5543269745,2185,2190,2190,2185,2334
|
|
20230615,123400,5538169005,2190,2185,2190,2185,861
|
|
20230615,123300,5536287115,2190,2185,2190,2185,237
|
|
20230615,123200,5535768385,2185,2190,2190,2185,4023
|
|
20230615,123100,5526958275,2185,2185,2190,2185,525
|
|
20230615,123000,5525810415,2185,2185,2190,2185,5638
|
|
20230615,122900,5513490135,2190,2185,2190,2185,6
|
|
20230615,122800,5513477005,2190,2190,2190,2190,27
|
|
20230615,122700,5513417875,2190,2195,2195,2190,183
|
|
20230615,122600,5513016605,2195,2190,2195,2185,335
|
|
20230615,122500,5512282625,2195,2190,2195,2190,13058
|
|
20230615,122400,5483678940,2195,2195,2195,2195,749
|
|
20230615,122300,5482034885,2195,2195,2195,2190,1224
|
|
20230615,122200,5479353585,2190,2195,2200,2190,1290
|
|
20230615,122100,5476518760,2195,2195,2195,2195,467
|
|
20230615,122000,5475493695,2195,2195,2195,2195,125
|
|
20230615,121900,5475219320,2195,2190,2195,2190,4159
|
|
20230615,121800,5466100315,2195,2195,2195,2195,2007
|
|
20230615,121700,5461694950,2195,2195,2195,2190,1148
|
|
20230615,121600,5459180515,2195,2195,2195,2190,112
|
|
20230615,121500,5458935155,2190,2190,2190,2190,806
|
|
20230615,121400,5457170015,2190,2190,2190,2185,822
|
|
20230615,121300,5455371715,2190,2190,2190,2185,1270
|
|
20230615,121200,5452590975,2190,2195,2195,2190,3551
|
|
20230615,121100,5444814260,2195,2195,2195,2195,58
|
|
20230615,121000,5444686950,2195,2190,2195,2190,366
|
|
20230615,120900,5443883655,2190,2195,2195,2190,1216
|
|
20230615,120800,5441220535,2195,2195,2195,2190,613
|
|
20230615,120700,5439876550,2190,2195,2195,2190,3382
|
|
20230615,120600,5432466060,2195,2190,2195,2190,2387
|
|
20230615,120500,5427236200,2190,2190,2195,2190,6209
|
|
20230615,120400,5413633925,2190,2190,2190,2190,1500
|
|
20230615,120300,5410348925,2195,2190,2195,2190,35
|
|
20230615,120200,5410272270,2195,2195,2195,2190,259
|
|
20230615,120100,5409704685,2195,2190,2195,2190,1022
|
|
20230615,120000,5407466455,2190,2200,2200,2190,2066
|
|
20230615,115900,5402928790,2200,2195,2200,2195,560
|
|
20230615,115800,5401697065,2200,2200,2200,2195,522
|
|
20230615,115700,5400549820,2200,2195,2200,2190,2962
|
|
20230615,115600,5394058505,2195,2195,2195,2190,962
|
|
20230615,115500,5391949735,2195,2195,2195,2195,303
|
|
20230615,115400,5391284650,2195,2195,2195,2190,5007
|
|
20230615,115300,5380299595,2195,2190,2195,2190,662
|
|
20230615,115200,5378846780,2195,2195,2195,2195,21
|
|
20230615,115100,5378800685,2190,2190,2195,2190,1790
|
|
20230615,115000,5374880460,2190,2185,2190,2180,3285
|
|
20230615,114900,5367709745,2185,2185,2190,2180,3557
|
|
20230615,114800,5359922180,2180,2185,2190,2180,94
|
|
20230615,114700,5359717210,2185,2185,2190,2180,646
|
|
20230615,114600,5358306135,2190,2190,2190,2185,183
|
|
20230615,114500,5357905415,2190,2185,2190,2185,733
|
|
20230615,114400,5356302425,2185,2180,2190,2180,2103
|
|
20230615,114300,5351706050,2190,2185,2190,2180,3797
|
|
20230615,114200,5343408365,2185,2185,2190,2185,1052
|
|
20230615,114100,5341109725,2185,2190,2190,2185,1259
|
|
20230615,114000,5338358060,2190,2185,2190,2185,664
|
|
20230615,113900,5336906020,2185,2190,2190,2185,5894
|
|
20230615,113800,5324027535,2190,2190,2195,2185,2908
|
|
20230615,113700,5317663855,2185,2185,2195,2185,714
|
|
20230615,113600,5316100135,2195,2190,2195,2185,2556
|
|
20230615,113500,5310506185,2190,2190,2190,2185,381
|
|
20230615,113400,5309672465,2190,2190,2190,2190,824
|
|
20230615,113300,5307867905,2190,2185,2190,2185,5113
|
|
20230615,113200,5296695260,2185,2185,2190,2185,228
|
|
20230615,113100,5296197055,2190,2185,2190,2185,21
|
|
20230615,113000,5296151165,2185,2190,2195,2185,815
|
|
20230615,112900,5294366645,2190,2195,2195,2185,5522
|
|
20230615,112800,5282266045,2195,2190,2195,2185,6133
|
|
20230615,112700,5268832765,2190,2180,2190,2180,3497
|
|
20230615,112600,5261188840,2180,2180,2190,2180,5538
|
|
20230615,112500,5249102910,2180,2180,2180,2180,7484
|
|
20230615,112400,5232787790,2175,2175,2180,2175,5264
|
|
20230615,112300,5221336060,2180,2175,2180,2175,1916
|
|
20230615,112200,5217161420,2175,2175,2180,2175,2286
|
|
20230615,112100,5212182470,2175,2170,2175,2165,6961
|
|
20230615,112000,5197069520,2165,2160,2170,2160,9407
|
|
20230615,111900,5176730860,2160,2165,2170,2160,38554
|
|
20230615,111800,5093367910,2165,2165,2170,2165,5132
|
|
20230615,111700,5082255370,2165,2170,2170,2165,10485
|
|
20230615,111600,5059548520,2165,2170,2170,2165,9101
|
|
20230615,111500,5039838745,2165,2170,2170,2165,4410
|
|
20230615,111400,5030288010,2170,2170,2175,2165,14664
|
|
20230615,111300,4998467325,2165,2170,2170,2165,3999
|
|
20230615,111200,4989795590,2170,2170,2170,2165,11863
|
|
20230615,111100,4964052905,2170,2175,2175,2170,13837
|
|
20230615,111000,4934015235,2175,2175,2180,2170,10389
|
|
20230615,110900,4911418585,2175,2180,2180,2175,2780
|
|
20230615,110800,4905370805,2180,2175,2180,2170,16189
|
|
20230615,110700,4870216915,2175,2180,2180,2170,8428
|
|
20230615,110600,4851895670,2175,2185,2185,2175,55208
|
|
20230615,110500,4731685420,2185,2185,2185,2180,7962
|
|
20230615,110400,4714318650,2180,2190,2190,2180,7539
|
|
20230615,110300,4697878560,2190,2185,2190,2185,14029
|
|
20230615,110200,4667211385,2185,2190,2190,2185,834
|
|
20230615,110100,4665388655,2185,2190,2190,2185,4673
|
|
20230615,110000,4655166705,2190,2195,2195,2190,6814
|
|
20230615,105900,4640242865,2195,2190,2195,2190,2500
|
|
20230615,105800,4634759800,2190,2190,2195,2190,3467
|
|
20230615,105700,4627164285,2200,2195,2200,2190,3092
|
|
20230615,105600,4620375485,2195,2195,2200,2190,12553
|
|
20230615,105500,4592846635,2190,2195,2200,2190,19189
|
|
20230615,105400,4550805905,2200,2195,2200,2195,5711
|
|
20230615,105300,4538268905,2200,2200,2200,2195,2664
|
|
20230615,105200,4532420365,2195,2200,2200,2195,5412
|
|
20230615,105100,4520532045,2195,2195,2200,2195,3177
|
|
20230615,105000,4513557990,2195,2195,2200,2195,120
|
|
20230615,104900,4513294480,2205,2200,2205,2200,2068
|
|
20230615,104800,4508744705,2200,2200,2200,2200,4147
|
|
20230615,104700,4499621305,2195,2195,2200,2195,1588
|
|
20230615,104600,4496135445,2195,2195,2200,2195,1016
|
|
20230615,104500,4493905265,2195,2200,2200,2195,8492
|
|
20230615,104400,4475265115,2200,2200,2205,2200,12678
|
|
20230615,104300,4447372510,2205,2205,2205,2200,1672
|
|
20230615,104200,4443687685,2200,2205,2205,2200,964
|
|
20230615,104100,4441563065,2205,2205,2205,2205,936
|
|
20230615,104000,4439499185,2205,2210,2210,2205,185
|
|
20230615,103900,4439091010,2210,2205,2210,2200,3417
|
|
20230615,103800,4431555790,2200,2205,2205,2200,113
|
|
20230615,103700,4431306740,2205,2200,2205,2200,8708
|
|
20230615,103600,4412149080,2205,2205,2205,2200,28267
|
|
20230615,103500,4349890400,2205,2205,2210,2205,2214
|
|
20230615,103400,4345008380,2210,2210,2210,2205,772
|
|
20230615,103300,4343302285,2210,2210,2210,2210,2966
|
|
20230615,103200,4336747425,2210,2210,2215,2210,746
|
|
20230615,103100,4335098265,2210,2210,2210,2210,7608
|
|
20230615,103000,4318284585,2210,2215,2215,2210,18760
|
|
20230615,102900,4276824960,2215,2210,2215,2210,2146
|
|
20230615,102800,4272072045,2210,2210,2225,2210,5887
|
|
20230615,102700,4259047605,2215,2215,2215,2210,3442
|
|
20230615,102600,4251432165,2215,2215,2220,2215,9578
|
|
20230615,102500,4230214645,2215,2215,2215,2215,1609
|
|
20230615,102400,4226650710,2210,2210,2215,2210,16251
|
|
20230615,102300,4190734215,2210,2220,2220,2210,2921
|
|
20230615,102200,4184261155,2220,2225,2225,2220,1194
|
|
20230615,102100,4181610395,2215,2220,2220,2215,2867
|
|
20230615,102000,4175248280,2220,2215,2220,2215,3192
|
|
20230615,101900,4168176760,2215,2215,2220,2210,6792
|
|
20230615,101800,4153153705,2220,2215,2220,2215,5806
|
|
20230615,101700,4140287525,2220,2220,2225,2215,2159
|
|
20230615,101600,4135496815,2225,2230,2230,2220,3952
|
|
20230615,101500,4126707990,2230,2225,2230,2225,2101
|
|
20230615,101400,4122024455,2225,2235,2235,2225,5015
|
|
20230615,101300,4110833005,2230,2235,2240,2230,3480
|
|
20230615,101200,4103046300,2235,2230,2240,2230,11864
|
|
20230615,101100,4076548775,2230,2225,2230,2225,8737
|
|
20230615,101000,4057078590,2225,2220,2225,2220,3958
|
|
20230615,100900,4048273955,2220,2215,2220,2215,7719
|
|
20230615,100800,4031142915,2215,2210,2215,2210,1086
|
|
20230615,100700,4028741495,2210,2215,2215,2210,4514
|
|
20230615,100600,4018763025,2215,2210,2215,2210,7236
|
|
20230615,100500,4002739440,2210,2215,2215,2210,3412
|
|
20230615,100400,3995194535,2215,2215,2215,2215,1270
|
|
20230615,100300,3992381485,2215,2215,2215,2210,578
|
|
20230615,100200,3991103460,2210,2215,2225,2210,9741
|
|
20230615,100100,3969539215,2220,2220,2225,2215,3488
|
|
20230615,100000,3961791175,2220,2220,2225,2215,1540
|
|
20230615,095900,3958371970,2220,2225,2225,2215,707
|
|
20230615,095800,3956799190,2225,2220,2225,2210,6303
|
|
20230615,095700,3942834175,2220,2205,2220,2200,7311
|
|
20230615,095600,3926666600,2205,2210,2210,2205,4707
|
|
20230615,095500,3916282480,2210,2210,2210,2200,21601
|
|
20230615,095400,3868731210,2210,2200,2210,2200,7650
|
|
20230615,095300,3851892720,2200,2205,2205,2200,1186
|
|
20230615,095200,3849283400,2205,2205,2210,2205,8174
|
|
20230615,095100,3831258730,2210,2210,2210,2205,11898
|
|
20230615,095000,3805014480,2210,2210,2210,2205,3761
|
|
20230615,094900,3796709110,2210,2210,2210,2205,4473
|
|
20230615,094800,3786824205,2210,2205,2210,2205,2989
|
|
20230615,094700,3780219605,2210,2205,2210,2200,6566
|
|
20230615,094600,3765745510,2205,2210,2210,2200,35107
|
|
20230615,094500,3688448520,2210,2205,2210,2205,4790
|
|
20230615,094400,3677872665,2210,2205,2210,2205,10785
|
|
20230615,094300,3654091410,2205,2210,2210,2205,2139
|
|
20230615,094200,3649364850,2210,2205,2210,2205,1439
|
|
20230615,094100,3646187520,2210,2215,2215,2205,11894
|
|
20230615,094000,3619906325,2205,2210,2215,2205,21100
|
|
20230615,093900,3573354045,2210,2215,2215,2210,2872
|
|
20230615,093800,3566996220,2215,2215,2220,2205,9741
|
|
20230615,093700,3545457780,2210,2225,2225,2210,27290
|
|
20230615,093600,3485034270,2225,2230,2230,2220,20671
|
|
20230615,093500,3439025570,2230,2225,2235,2225,3942
|
|
20230615,093400,3430241380,2230,2230,2230,2225,4364
|
|
20230615,093300,3420510460,2230,2230,2235,2225,14661
|
|
20230615,093200,3387829320,2230,2215,2230,2210,57205
|
|
20230615,093100,3260968265,2210,2210,2215,2210,8666
|
|
20230615,093000,3241811980,2210,2210,2215,2210,13019
|
|
20230615,092900,3213027840,2215,2215,2215,2210,14408
|
|
20230615,092800,3181180015,2215,2215,2215,2210,9047
|
|
20230615,092700,3161170805,2210,2215,2215,2210,18989
|
|
20230615,092600,3119171640,2215,2215,2220,2210,24491
|
|
20230615,092500,3064926545,2215,2215,2220,2215,7143
|
|
20230615,092400,3049095180,2215,2220,2220,2215,15516
|
|
20230615,092300,3014682680,2220,2220,2220,2215,17660
|
|
20230615,092200,2975480005,2220,2220,2225,2220,21573
|
|
20230615,092100,2927587900,2220,2220,2220,2215,13311
|
|
20230615,092000,2898049700,2220,2225,2225,2215,9565
|
|
20230615,091900,2876814260,2220,2220,2225,2215,6598
|
|
20230615,091800,2862159475,2215,2215,2220,2210,7594
|
|
20230615,091700,2845350155,2210,2215,2215,2210,5867
|
|
20230615,091600,2832364415,2215,2215,2220,2210,20638
|
|
20230615,091500,2786681560,2215,2225,2225,2210,40896
|
|
20230615,091400,2696005500,2225,2225,2230,2220,38676
|
|
20230615,091300,2609957055,2225,2200,2225,2200,85115
|
|
20230615,091200,2421425245,2200,2185,2200,2185,35686
|
|
20230615,091100,2343065540,2185,2175,2185,2170,36659
|
|
20230615,091000,2263273185,2175,2170,2175,2165,27232
|
|
20230615,090900,2204210530,2170,2175,2175,2165,35135
|
|
20230615,090800,2127950135,2175,2180,2180,2165,94939
|
|
20230615,090700,1921824250,2175,2200,2200,2165,158126
|
|
20230615,090600,1576911650,2200,2200,2205,2190,47965
|
|
20230615,090500,1471431280,2200,2190,2200,2185,102574
|
|
20230615,090400,1246723865,2190,2220,2225,2185,156950
|
|
20230615,090300,900976235,2215,2215,2225,2210,79688
|
|
20230615,090200,724411585,2220,2260,2260,2220,116135
|
|
20230615,090100,464384320,2260,2255,2260,2245,45798
|
|
20230615,090000,361334340,2250,2280,2285,2240,145575
|