656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,195200,10278449660,2250,2250,2250,2250,0
|
|
20230616,195100,10278449660,2250,2250,2250,2250,0
|
|
20230616,195000,10278449660,2250,2250,2250,2250,0
|
|
20230616,194900,10278449660,2250,2250,2250,2250,0
|
|
20230616,194800,10278449660,2250,2250,2250,2250,0
|
|
20230616,194700,10278449660,2250,2250,2250,2250,0
|
|
20230616,194600,10278449660,2250,2250,2250,2250,0
|
|
20230616,194500,10278449660,2250,2250,2250,2250,0
|
|
20230616,194400,10278449660,2250,2250,2250,2250,0
|
|
20230616,194300,10278449660,2250,2250,2250,2250,0
|
|
20230616,194200,10278449660,2250,2250,2250,2250,0
|
|
20230616,194100,10278449660,2250,2250,2250,2250,0
|
|
20230616,194000,10278449660,2250,2250,2250,2250,0
|
|
20230616,193900,10278449660,2250,2250,2250,2250,0
|
|
20230616,193800,10278449660,2250,2250,2250,2250,0
|
|
20230616,193700,10278449660,2250,2250,2250,2250,0
|
|
20230616,193600,10278449660,2250,2250,2250,2250,0
|
|
20230616,193500,10278449660,2250,2250,2250,2250,0
|
|
20230616,193400,10278449660,2250,2250,2250,2250,0
|
|
20230616,193300,10278449660,2250,2250,2250,2250,0
|
|
20230616,193200,10278449660,2250,2250,2250,2250,0
|
|
20230616,193100,10278449660,2250,2250,2250,2250,0
|
|
20230616,193000,10278449660,2250,2250,2250,2250,0
|
|
20230616,192900,10278449660,2250,2250,2250,2250,0
|
|
20230616,192800,10278449660,2250,2250,2250,2250,0
|
|
20230616,192700,10278449660,2250,2250,2250,2250,0
|
|
20230616,192600,10278449660,2250,2250,2250,2250,0
|
|
20230616,192500,10278449660,2250,2250,2250,2250,0
|
|
20230616,192400,10278449660,2250,2250,2250,2250,0
|
|
20230616,192300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,192200,10278449660,2250,2250,2250,2250,0
|
|
20230616,192100,10278449660,2250,2250,2250,2250,0
|
|
20230616,192000,10278449660,2250,2250,2250,2250,0
|
|
20230616,191900,10278449660,2250,2250,2250,2250,0
|
|
20230616,191800,10278449660,2250,2250,2250,2250,0
|
|
20230616,191700,10278449660,2250,2250,2250,2250,0
|
|
20230616,191600,10278449660,2250,2250,2250,2250,0
|
|
20230616,191500,10278449660,2250,2250,2250,2250,0
|
|
20230616,191400,10278449660,2250,2250,2250,2250,0
|
|
20230616,191300,10278449660,2250,2250,2250,2250,0
|
|
20230616,191200,10278449660,2250,2250,2250,2250,0
|
|
20230616,191100,10278449660,2250,2250,2250,2250,0
|
|
20230616,191000,10278449660,2250,2250,2250,2250,0
|
|
20230616,190900,10278449660,2250,2250,2250,2250,0
|
|
20230616,190800,10278449660,2250,2250,2250,2250,0
|
|
20230616,190700,10278449660,2250,2250,2250,2250,0
|
|
20230616,190600,10278449660,2250,2250,2250,2250,0
|
|
20230616,190500,10278449660,2250,2250,2250,2250,0
|
|
20230616,190400,10278449660,2250,2250,2250,2250,0
|
|
20230616,190300,10278449660,2250,2250,2250,2250,0
|
|
20230616,190200,10278449660,2250,2250,2250,2250,0
|
|
20230616,190100,10278449660,2250,2250,2250,2250,0
|
|
20230616,190000,10278449660,2250,2250,2250,2250,0
|
|
20230616,185900,10278449660,2250,2250,2250,2250,0
|
|
20230616,185800,10278449660,2250,2250,2250,2250,0
|
|
20230616,185700,10278449660,2250,2250,2250,2250,0
|
|
20230616,185600,10278449660,2250,2250,2250,2250,0
|
|
20230616,185500,10278449660,2250,2250,2250,2250,0
|
|
20230616,185400,10278449660,2250,2250,2250,2250,0
|
|
20230616,185300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,185200,10278449660,2250,2250,2250,2250,0
|
|
20230616,185100,10278449660,2250,2250,2250,2250,0
|
|
20230616,185000,10278449660,2250,2250,2250,2250,0
|
|
20230616,184900,10278449660,2250,2250,2250,2250,0
|
|
20230616,184800,10278449660,2250,2250,2250,2250,0
|
|
20230616,184700,10278449660,2250,2250,2250,2250,0
|
|
20230616,184600,10278449660,2250,2250,2250,2250,0
|
|
20230616,184500,10278449660,2250,2250,2250,2250,0
|
|
20230616,184400,10278449660,2250,2250,2250,2250,0
|
|
20230616,184300,10278449660,2250,2250,2250,2250,0
|
|
20230616,184200,10278449660,2250,2250,2250,2250,0
|
|
20230616,184100,10278449660,2250,2250,2250,2250,0
|
|
20230616,184000,10278449660,2250,2250,2250,2250,0
|
|
20230616,183900,10278449660,2250,2250,2250,2250,0
|
|
20230616,183800,10278449660,2250,2250,2250,2250,0
|
|
20230616,183700,10278449660,2250,2250,2250,2250,0
|
|
20230616,183600,10278449660,2250,2250,2250,2250,0
|
|
20230616,183500,10278449660,2250,2250,2250,2250,0
|
|
20230616,183400,10278449660,2250,2250,2250,2250,0
|
|
20230616,183300,10278449660,2250,2250,2250,2250,0
|
|
20230616,183200,10278449660,2250,2250,2250,2250,0
|
|
20230616,183100,10278449660,2250,2250,2250,2250,0
|
|
20230616,183000,10278449660,2250,2250,2250,2250,0
|
|
20230616,182900,10278449660,2250,2250,2250,2250,0
|
|
20230616,182800,10278449660,2250,2250,2250,2250,0
|
|
20230616,182700,10278449660,2250,2250,2250,2250,0
|
|
20230616,182600,10278449660,2250,2250,2250,2250,0
|
|
20230616,182500,10278449660,2250,2250,2250,2250,0
|
|
20230616,182400,10278449660,2250,2250,2250,2250,0
|
|
20230616,182300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,182200,10278449660,2250,2250,2250,2250,0
|
|
20230616,182100,10278449660,2250,2250,2250,2250,0
|
|
20230616,182000,10278449660,2250,2250,2250,2250,0
|
|
20230616,181900,10278449660,2250,2250,2250,2250,0
|
|
20230616,181800,10278449660,2250,2250,2250,2250,0
|
|
20230616,181700,10278449660,2250,2250,2250,2250,0
|
|
20230616,181600,10278449660,2250,2250,2250,2250,0
|
|
20230616,181500,10278449660,2250,2250,2250,2250,0
|
|
20230616,181400,10278449660,2250,2250,2250,2250,0
|
|
20230616,181300,10278449660,2250,2250,2250,2250,0
|
|
20230616,181200,10278449660,2250,2250,2250,2250,0
|
|
20230616,181100,10278449660,2250,2250,2250,2250,0
|
|
20230616,181000,10278449660,2250,2250,2250,2250,0
|
|
20230616,180900,10278449660,2250,2250,2250,2250,0
|
|
20230616,180800,10278449660,2250,2250,2250,2250,0
|
|
20230616,180700,10278449660,2250,2250,2250,2250,0
|
|
20230616,180600,10278449660,2250,2250,2250,2250,0
|
|
20230616,180500,10278449660,2250,2250,2250,2250,0
|
|
20230616,180400,10278449660,2250,2250,2250,2250,0
|
|
20230616,180300,10278449660,2250,2250,2250,2250,0
|
|
20230616,180200,10278449660,2250,2250,2250,2250,0
|
|
20230616,180100,10278449660,2250,2250,2250,2250,0
|
|
20230616,180000,10278449660,2250,2250,2250,2250,0
|
|
20230616,175900,10278449660,2250,2250,2250,2250,0
|
|
20230616,175800,10278449660,2250,2250,2250,2250,0
|
|
20230616,175700,10278449660,2250,2250,2250,2250,0
|
|
20230616,175600,10278449660,2250,2250,2250,2250,0
|
|
20230616,175500,10278449660,2250,2250,2250,2250,0
|
|
20230616,175400,10278449660,2250,2250,2250,2250,0
|
|
20230616,175300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,175200,10278449660,2250,2250,2250,2250,0
|
|
20230616,175100,10278449660,2250,2250,2250,2250,0
|
|
20230616,175000,10278449660,2250,2250,2250,2250,0
|
|
20230616,174900,10278449660,2250,2250,2250,2250,0
|
|
20230616,174800,10278449660,2250,2250,2250,2250,0
|
|
20230616,174700,10278449660,2250,2250,2250,2250,0
|
|
20230616,174600,10278449660,2250,2250,2250,2250,0
|
|
20230616,174500,10278449660,2250,2250,2250,2250,0
|
|
20230616,174400,10278449660,2250,2250,2250,2250,0
|
|
20230616,174300,10278449660,2250,2250,2250,2250,0
|
|
20230616,174200,10278449660,2250,2250,2250,2250,0
|
|
20230616,174100,10278449660,2250,2250,2250,2250,0
|
|
20230616,174000,10278449660,2250,2250,2250,2250,0
|
|
20230616,173900,10278449660,2250,2250,2250,2250,0
|
|
20230616,173800,10278449660,2250,2250,2250,2250,0
|
|
20230616,173700,10278449660,2250,2250,2250,2250,0
|
|
20230616,173600,10278449660,2250,2250,2250,2250,0
|
|
20230616,173500,10278449660,2250,2250,2250,2250,0
|
|
20230616,173400,10278449660,2250,2250,2250,2250,0
|
|
20230616,173300,10278449660,2250,2250,2250,2250,0
|
|
20230616,173200,10278449660,2250,2250,2250,2250,0
|
|
20230616,173100,10278449660,2250,2250,2250,2250,0
|
|
20230616,173000,10278449660,2250,2250,2250,2250,0
|
|
20230616,172900,10278449660,2250,2250,2250,2250,0
|
|
20230616,172800,10278449660,2250,2250,2250,2250,0
|
|
20230616,172700,10278449660,2250,2250,2250,2250,0
|
|
20230616,172600,10278449660,2250,2250,2250,2250,0
|
|
20230616,172500,10278449660,2250,2250,2250,2250,0
|
|
20230616,172400,10278449660,2250,2250,2250,2250,0
|
|
20230616,172300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,172200,10278449660,2250,2250,2250,2250,0
|
|
20230616,172100,10278449660,2250,2250,2250,2250,0
|
|
20230616,172000,10278449660,2250,2250,2250,2250,0
|
|
20230616,171900,10278449660,2250,2250,2250,2250,0
|
|
20230616,171800,10278449660,2250,2250,2250,2250,0
|
|
20230616,171700,10278449660,2250,2250,2250,2250,0
|
|
20230616,171600,10278449660,2250,2250,2250,2250,0
|
|
20230616,171500,10278449660,2250,2250,2250,2250,0
|
|
20230616,171400,10278449660,2250,2250,2250,2250,0
|
|
20230616,171300,10278449660,2250,2250,2250,2250,0
|
|
20230616,171200,10278449660,2250,2250,2250,2250,0
|
|
20230616,171100,10278449660,2250,2250,2250,2250,0
|
|
20230616,171000,10278449660,2250,2250,2250,2250,0
|
|
20230616,170900,10278449660,2250,2250,2250,2250,0
|
|
20230616,170800,10278449660,2250,2250,2250,2250,0
|
|
20230616,170700,10278449660,2250,2250,2250,2250,0
|
|
20230616,170600,10278449660,2250,2250,2250,2250,0
|
|
20230616,170500,10278449660,2250,2250,2250,2250,0
|
|
20230616,170400,10278449660,2250,2250,2250,2250,0
|
|
20230616,170300,10278449660,2250,2250,2250,2250,0
|
|
20230616,170200,10278449660,2250,2250,2250,2250,0
|
|
20230616,170100,10278449660,2250,2250,2250,2250,0
|
|
20230616,170000,10278449660,2250,2250,2250,2250,0
|
|
20230616,165900,10278449660,2250,2250,2250,2250,0
|
|
20230616,165800,10278449660,2250,2250,2250,2250,0
|
|
20230616,165700,10278449660,2250,2250,2250,2250,0
|
|
20230616,165600,10278449660,2250,2250,2250,2250,0
|
|
20230616,165500,10278449660,2250,2250,2250,2250,0
|
|
20230616,165400,10278449660,2250,2250,2250,2250,0
|
|
20230616,165300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,165200,10278449660,2250,2250,2250,2250,0
|
|
20230616,165100,10278449660,2250,2250,2250,2250,0
|
|
20230616,165000,10278449660,2250,2250,2250,2250,0
|
|
20230616,164900,10278449660,2250,2250,2250,2250,0
|
|
20230616,164800,10278449660,2250,2250,2250,2250,0
|
|
20230616,164700,10278449660,2250,2250,2250,2250,0
|
|
20230616,164600,10278449660,2250,2250,2250,2250,0
|
|
20230616,164500,10278449660,2250,2250,2250,2250,0
|
|
20230616,164400,10278449660,2250,2250,2250,2250,0
|
|
20230616,164300,10278449660,2250,2250,2250,2250,0
|
|
20230616,164200,10278449660,2250,2250,2250,2250,0
|
|
20230616,164100,10278449660,2250,2250,2250,2250,0
|
|
20230616,164000,10278449660,2250,2250,2250,2250,0
|
|
20230616,163900,10278449660,2250,2250,2250,2250,0
|
|
20230616,163800,10278449660,2250,2250,2250,2250,0
|
|
20230616,163700,10278449660,2250,2250,2250,2250,0
|
|
20230616,163600,10278449660,2250,2250,2250,2250,0
|
|
20230616,163500,10278449660,2250,2250,2250,2250,0
|
|
20230616,163400,10278449660,2250,2250,2250,2250,0
|
|
20230616,163300,10278449660,2250,2250,2250,2250,0
|
|
20230616,163200,10278449660,2250,2250,2250,2250,0
|
|
20230616,163100,10278449660,2250,2250,2250,2250,0
|
|
20230616,163000,10278449660,2250,2250,2250,2250,0
|
|
20230616,162900,10278449660,2250,2250,2250,2250,0
|
|
20230616,162800,10278449660,2250,2250,2250,2250,0
|
|
20230616,162700,10278449660,2250,2250,2250,2250,0
|
|
20230616,162600,10278449660,2250,2250,2250,2250,0
|
|
20230616,162500,10278449660,2250,2250,2250,2250,0
|
|
20230616,162400,10278449660,2250,2250,2250,2250,0
|
|
20230616,162300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,162200,10278449660,2250,2250,2250,2250,0
|
|
20230616,162100,10278449660,2250,2250,2250,2250,0
|
|
20230616,162000,10278449660,2250,2250,2250,2250,0
|
|
20230616,161900,10278449660,2250,2250,2250,2250,0
|
|
20230616,161800,10278449660,2250,2250,2250,2250,0
|
|
20230616,161700,10278449660,2250,2250,2250,2250,0
|
|
20230616,161600,10278449660,2250,2250,2250,2250,0
|
|
20230616,161500,10278449660,2250,2250,2250,2250,0
|
|
20230616,161400,10278449660,2250,2250,2250,2250,0
|
|
20230616,161300,10278449660,2250,2250,2250,2250,0
|
|
20230616,161200,10278449660,2250,2250,2250,2250,0
|
|
20230616,161100,10278449660,2250,2250,2250,2250,0
|
|
20230616,161000,10278449660,2250,2250,2250,2250,0
|
|
20230616,160900,10278449660,2250,2250,2250,2250,0
|
|
20230616,160800,10278449660,2250,2250,2250,2250,0
|
|
20230616,160700,10278449660,2250,2250,2250,2250,0
|
|
20230616,160600,10278449660,2250,2250,2250,2250,0
|
|
20230616,160500,10278449660,2250,2250,2250,2250,0
|
|
20230616,160400,10278449660,2250,2250,2250,2250,0
|
|
20230616,160300,10278449660,2250,2250,2250,2250,0
|
|
20230616,160200,10278449660,2250,2250,2250,2250,0
|
|
20230616,160100,10278449660,2250,2250,2250,2250,0
|
|
20230616,160000,10278449660,2250,2250,2250,2250,0
|
|
20230616,155900,10278449660,2250,2250,2250,2250,0
|
|
20230616,155800,10278449660,2250,2250,2250,2250,0
|
|
20230616,155700,10278449660,2250,2250,2250,2250,0
|
|
20230616,155600,10278449660,2250,2250,2250,2250,0
|
|
20230616,155500,10278449660,2250,2250,2250,2250,0
|
|
20230616,155400,10278449660,2250,2250,2250,2250,0
|
|
20230616,155300,10278449660,2250,2250,2250,2250,94296
|
|
20230616,155200,10278449660,2250,2250,2250,2250,0
|
|
20230616,155100,10278449660,2250,2250,2250,2250,0
|
|
20230616,155000,10278449660,2250,2250,2250,2250,0
|
|
20230616,154900,10278449660,2250,2250,2250,2250,0
|
|
20230616,154800,10278449660,2250,2250,2250,2250,0
|
|
20230616,154700,10278449660,2250,2250,2250,2250,0
|
|
20230616,154600,10278449660,2250,2250,2250,2250,0
|
|
20230616,154500,10278449660,2250,2250,2250,2250,0
|
|
20230616,154400,10278449660,2250,2250,2250,2250,0
|
|
20230616,154300,10278449660,2250,2250,2250,2250,0
|
|
20230616,154200,10278449660,2250,2250,2250,2250,0
|
|
20230616,154100,10278449660,2250,2250,2250,2250,0
|
|
20230616,154000,10278449660,2250,2250,2250,2250,0
|
|
20230616,153900,10278449660,2250,2250,2250,2250,0
|
|
20230616,153800,10278449660,2250,2250,2250,2250,0
|
|
20230616,153700,10278449660,2250,2250,2250,2250,0
|
|
20230616,153600,10278449660,2250,2250,2250,2250,0
|
|
20230616,153500,10278449660,2250,2250,2250,2250,0
|
|
20230616,153400,10278449660,2250,2250,2250,2250,0
|
|
20230616,153300,10278449660,2250,2250,2250,2250,0
|
|
20230616,153200,10278449660,2250,2250,2250,2250,0
|
|
20230616,153100,10278449660,2250,2250,2250,2250,0
|
|
20230616,153000,10278449660,2250,2250,2250,2250,94296
|
|
20230616,152900,10066283660,2250,2250,2250,2250,0
|
|
20230616,152800,10066283660,2250,2250,2250,2250,0
|
|
20230616,152700,10066283660,2250,2250,2250,2250,0
|
|
20230616,152600,10066283660,2250,2250,2250,2250,0
|
|
20230616,152500,10066283660,2250,2250,2250,2250,0
|
|
20230616,152400,10066283660,2250,2250,2250,2250,0
|
|
20230616,152300,10066283660,2250,2250,2250,2250,0
|
|
20230616,152200,10066283660,2250,2250,2250,2250,0
|
|
20230616,152100,10066283660,2250,2250,2250,2250,0
|
|
20230616,152000,10066283660,2250,2250,2250,2250,0
|
|
20230616,151900,10066283660,2250,2255,2255,2245,19496
|
|
20230616,151800,10022446530,2250,2255,2255,2250,4984
|
|
20230616,151700,10011226735,2250,2250,2255,2250,9092
|
|
20230616,151600,9990751320,2250,2250,2250,2245,5625
|
|
20230616,151500,9978095345,2250,2235,2250,2235,10801
|
|
20230616,151400,9953845590,2240,2240,2240,2235,6677
|
|
20230616,151300,9938890225,2245,2235,2245,2235,12705
|
|
20230616,151200,9910472705,2235,2235,2235,2230,2173
|
|
20230616,151100,9905619725,2235,2235,2235,2230,2989
|
|
20230616,151000,9898949810,2235,2235,2235,2230,9887
|
|
20230616,150900,9876885005,2235,2240,2240,2230,2880
|
|
20230616,150800,9870452745,2235,2230,2235,2230,1592
|
|
20230616,150700,9866894640,2230,2235,2235,2230,1201
|
|
20230616,150600,9864216320,2230,2235,2240,2230,7719
|
|
20230616,150500,9846945960,2230,2225,2230,2225,10049
|
|
20230616,150400,9824553925,2225,2225,2230,2225,1298
|
|
20230616,150300,9821665610,2225,2225,2225,2225,10100
|
|
20230616,150200,9799193110,2225,2230,2230,2225,2491
|
|
20230616,150100,9793650485,2225,2230,2235,2225,8647
|
|
20230616,150000,9774406300,2230,2225,2230,2225,2878
|
|
20230616,145900,9767992300,2230,2225,2230,2225,6084
|
|
20230616,145800,9754451495,2225,2230,2235,2225,17301
|
|
20230616,145700,9715945240,2230,2235,2235,2230,4863
|
|
20230616,145600,9705100740,2235,2235,2235,2230,486
|
|
20230616,145500,9704014735,2235,2235,2235,2235,200
|
|
20230616,145400,9703567735,2230,2230,2235,2230,3803
|
|
20230616,145300,9695081545,2235,2240,2240,2235,293
|
|
20230616,145200,9694426685,2235,2230,2240,2230,2944
|
|
20230616,145100,9687842090,2230,2230,2230,2230,4984
|
|
20230616,145000,9676727770,2230,2230,2230,2225,4434
|
|
20230616,144900,9666839955,2225,2230,2235,2225,2251
|
|
20230616,144800,9661825360,2230,2230,2230,2230,4012
|
|
20230616,144700,9652878600,2235,2230,2235,2230,3000
|
|
20230616,144600,9646188070,2230,2240,2240,2230,8461
|
|
20230616,144500,9627319205,2235,2240,2240,2235,136
|
|
20230616,144400,9627014650,2235,2235,2240,2235,1318
|
|
20230616,144300,9624068835,2240,2235,2240,2235,1043
|
|
20230616,144200,9621735220,2235,2235,2235,2235,11364
|
|
20230616,144100,9596336680,2235,2240,2240,2235,2444
|
|
20230616,144000,9590862130,2235,2235,2235,2235,2769
|
|
20230616,143900,9584673415,2235,2245,2250,2230,8514
|
|
20230616,143800,9565623620,2240,2255,2255,2240,6297
|
|
20230616,143700,9551467180,2255,2235,2260,2235,32436
|
|
20230616,143600,9478551540,2235,2235,2240,2235,3385
|
|
20230616,143500,9470975550,2240,2235,2240,2230,1427
|
|
20230616,143400,9467785165,2235,2235,2240,2230,4148
|
|
20230616,143300,9458514520,2225,2230,2230,2225,8144
|
|
20230616,143200,9440390210,2230,2230,2230,2230,301
|
|
20230616,143100,9439718980,2235,2235,2240,2230,422
|
|
20230616,143000,9438777335,2235,2240,2240,2235,2216
|
|
20230616,142900,9433819285,2240,2225,2240,2225,7092
|
|
20230616,142800,9417985795,2225,2230,2230,2220,3609
|
|
20230616,142700,9409963035,2230,2230,2230,2230,4936
|
|
20230616,142600,9398955755,2230,2230,2235,2230,2141
|
|
20230616,142500,9394180785,2230,2230,2235,2230,248
|
|
20230616,142400,9393627655,2230,2230,2230,2230,758
|
|
20230616,142300,9391937315,2230,2225,2230,2220,576
|
|
20230616,142200,9390657215,2225,2225,2230,2225,477
|
|
20230616,142100,9389594890,2230,2225,2230,2225,5243
|
|
20230616,142000,9377924060,2230,2230,2230,2225,1189
|
|
20230616,141900,9375272750,2225,2225,2225,2225,955
|
|
20230616,141800,9373147875,2225,2230,2230,2225,2089
|
|
20230616,141700,9368496925,2225,2225,2230,2225,1385
|
|
20230616,141600,9365415275,2225,2225,2230,2225,3117
|
|
20230616,141500,9358474930,2225,2230,2230,2225,3097
|
|
20230616,141400,9351580035,2230,2230,2230,2230,1518
|
|
20230616,141300,9348194895,2230,2230,2230,2230,1031
|
|
20230616,141200,9345895765,2235,2230,2235,2230,32
|
|
20230616,141100,9345824400,2230,2230,2230,2230,1336
|
|
20230616,141000,9342845120,2230,2230,2230,2225,2300
|
|
20230616,140900,9337721120,2230,2230,2230,2230,75
|
|
20230616,140800,9337553870,2225,2225,2225,2225,1505
|
|
20230616,140700,9334205245,2225,2225,2225,2220,4162
|
|
20230616,140600,9324953210,2225,2220,2230,2220,5260
|
|
20230616,140500,9313257205,2215,2220,2220,2215,4292
|
|
20230616,140400,9303747205,2220,2225,2225,2220,3001
|
|
20230616,140300,9297079745,2230,2225,2230,2215,10701
|
|
20230616,140200,9273349245,2225,2220,2230,2215,15479
|
|
20230616,140100,9239043690,2220,2220,2230,2220,9500
|
|
20230616,140000,9217931060,2220,2230,2230,2220,26242
|
|
20230616,135900,9159612065,2230,2225,2230,2225,2736
|
|
20230616,135800,9153516385,2230,2235,2240,2225,5320
|
|
20230616,135700,9141634530,2240,2235,2240,2235,2454
|
|
20230616,135600,9136149820,2230,2230,2230,2230,1258
|
|
20230616,135500,9133344480,2230,2230,2230,2230,1186
|
|
20230616,135400,9130699700,2235,2230,2235,2230,548
|
|
20230616,135300,9129477640,2230,2225,2230,2225,7668
|
|
20230616,135200,9112386900,2225,2225,2225,2220,3469
|
|
20230616,135100,9104670985,2225,2225,2225,2225,1602
|
|
20230616,135000,9101106535,2230,2225,2230,2220,3274
|
|
20230616,134900,9093834585,2230,2235,2235,2220,9343
|
|
20230616,134800,9073046255,2235,2230,2235,2230,3318
|
|
20230616,134700,9065643350,2235,2235,2235,2235,2081
|
|
20230616,134600,9060992315,2230,2230,2235,2225,1077
|
|
20230616,134500,9058588195,2230,2225,2230,2220,18364
|
|
20230616,134400,9017799320,2225,2235,2235,2225,11246
|
|
20230616,134300,8992770900,2235,2235,2235,2235,2597
|
|
20230616,134200,8986966605,2235,2240,2240,2235,513
|
|
20230616,134100,8985817985,2240,2230,2240,2230,3294
|
|
20230616,134000,8978447345,2230,2240,2240,2225,12589
|
|
20230616,133900,8950392905,2235,2245,2245,2225,13899
|
|
20230616,133800,8919385085,2245,2240,2245,2235,4302
|
|
20230616,133700,8909749575,2240,2240,2240,2240,1204
|
|
20230616,133600,8907052615,2235,2230,2235,2225,13020
|
|
20230616,133500,8878028360,2230,2235,2235,2230,14999
|
|
20230616,133400,8844561640,2235,2240,2240,2235,7745
|
|
20230616,133300,8827234165,2240,2240,2240,2240,6653
|
|
20230616,133200,8812331445,2240,2240,2245,2240,2590
|
|
20230616,133100,8806524845,2240,2245,2245,2240,3017
|
|
20230616,133000,8799759595,2250,2245,2250,2245,3515
|
|
20230616,132900,8791868365,2245,2250,2250,2245,2833
|
|
20230616,132800,8785508080,2245,2250,2250,2245,4094
|
|
20230616,132700,8776300870,2250,2245,2250,2245,1093
|
|
20230616,132600,8773847025,2245,2250,2250,2245,1079
|
|
20230616,132500,8771423465,2245,2245,2250,2245,1930
|
|
20230616,132400,8767089965,2250,2250,2250,2245,2223
|
|
20230616,132300,8762091235,2250,2255,2255,2250,3882
|
|
20230616,132200,8753351735,2250,2250,2250,2250,4231
|
|
20230616,132100,8743831985,2250,2255,2255,2250,643
|
|
20230616,132000,8742384865,2255,2250,2255,2250,1013
|
|
20230616,131900,8740105600,2250,2255,2255,2250,2174
|
|
20230616,131800,8735214075,2255,2255,2255,2250,12952
|
|
20230616,131700,8706072015,2250,2250,2255,2250,948
|
|
20230616,131600,8703938670,2250,2255,2255,2250,1087
|
|
20230616,131500,8701492845,2255,2250,2255,2250,551
|
|
20230616,131400,8700251565,2250,2255,2255,2245,890
|
|
20230616,131300,8698252505,2245,2250,2255,2245,16399
|
|
20230616,131200,8661384575,2255,2250,2255,2245,7606
|
|
20230616,131100,8644284110,2255,2255,2255,2250,1001
|
|
20230616,131000,8642031355,2260,2240,2260,2240,5686
|
|
20230616,130900,8629226690,2240,2245,2250,2240,5280
|
|
20230616,130800,8617368030,2250,2245,2250,2240,3726
|
|
20230616,130700,8609005825,2245,2235,2250,2235,14888
|
|
20230616,130600,8575636005,2235,2240,2240,2230,18428
|
|
20230616,130500,8534446845,2240,2245,2250,2240,21873
|
|
20230616,130400,8485387145,2250,2250,2250,2245,20561
|
|
20230616,130300,8439134265,2250,2255,2255,2250,1651
|
|
20230616,130200,8435412820,2255,2250,2255,2250,4680
|
|
20230616,130100,8424877350,2255,2255,2255,2250,3350
|
|
20230616,130000,8417327955,2255,2250,2260,2250,11672
|
|
20230616,125900,8391045660,2250,2255,2255,2250,25722
|
|
20230616,125800,8333167675,2250,2255,2255,2250,25218
|
|
20230616,125700,8276347495,2260,2260,2265,2255,16406
|
|
20230616,125600,8239277535,2260,2265,2265,2260,11490
|
|
20230616,125500,8213309550,2265,2265,2270,2265,9181
|
|
20230616,125400,8192514035,2265,2280,2285,2265,16202
|
|
20230616,125300,8155630770,2280,2280,2285,2275,9885
|
|
20230616,125200,8133090525,2280,2265,2280,2260,6769
|
|
20230616,125100,8117712600,2260,2275,2280,2260,47480
|
|
20230616,125000,8009962325,2280,2280,2285,2275,17424
|
|
20230616,124900,7970255390,2275,2285,2285,2275,18809
|
|
20230616,124800,7927369155,2285,2275,2285,2275,22780
|
|
20230616,124700,7875517850,2280,2280,2280,2275,11832
|
|
20230616,124600,7848574435,2280,2280,2285,2270,37136
|
|
20230616,124500,7764123370,2280,2275,2285,2275,14153
|
|
20230616,124400,7731860485,2275,2295,2305,2275,45297
|
|
20230616,124300,7628114355,2295,2285,2295,2265,63693
|
|
20230616,124200,7483160360,2285,2310,2310,2285,113158
|
|
20230616,124100,7223089975,2305,2280,2325,2280,130396
|
|
20230616,124000,6921943245,2280,2275,2285,2270,19171
|
|
20230616,123900,6878257865,2275,2270,2280,2270,20520
|
|
20230616,123800,6831571415,2270,2275,2280,2270,30826
|
|
20230616,123700,6761468420,2275,2290,2290,2260,121294
|
|
20230616,123600,6485714875,2285,2305,2305,2280,118140
|
|
20230616,123500,6215021485,2300,2305,2310,2285,104987
|
|
20230616,123400,5973759735,2305,2315,2325,2290,268399
|
|
20230616,123300,5354956610,2310,2275,2320,2265,296504
|
|
20230616,123200,4673942325,2270,2260,2275,2260,32766
|
|
20230616,123100,4599612355,2265,2255,2265,2255,17734
|
|
20230616,123000,4559484475,2260,2260,2260,2240,38627
|
|
20230616,122900,4472620200,2255,2260,2265,2255,42434
|
|
20230616,122800,4376718515,2265,2260,2265,2260,18424
|
|
20230616,122700,4335033905,2265,2270,2275,2260,39271
|
|
20230616,122600,4245959175,2265,2260,2275,2255,80109
|
|
20230616,122500,4064292605,2255,2245,2260,2245,27933
|
|
20230616,122400,4001516335,2250,2255,2260,2245,58946
|
|
20230616,122300,3868696105,2260,2265,2270,2255,80395
|
|
20230616,122200,3686911060,2255,2280,2280,2250,81798
|
|
20230616,122100,3501699280,2280,2270,2290,2245,145524
|
|
20230616,122000,3170978200,2275,2225,2275,2225,159249
|
|
20230616,121900,2812710395,2225,2225,2225,2225,6440
|
|
20230616,121800,2798381395,2225,2225,2225,2220,681
|
|
20230616,121700,2796866175,2225,2225,2225,2225,6300
|
|
20230616,121600,2782848675,2225,2225,2225,2225,1098
|
|
20230616,121500,2780405625,2220,2220,2220,2220,1983
|
|
20230616,121400,2776003365,2220,2220,2220,2220,1527
|
|
20230616,121300,2772613425,2225,2220,2225,2220,1475
|
|
20230616,121200,2769336680,2220,2220,2225,2215,1447
|
|
20230616,121100,2766124335,2220,2215,2220,2215,10333
|
|
20230616,121000,2743236240,2215,2215,2220,2215,365
|
|
20230616,120900,2742426265,2220,2220,2220,2220,784
|
|
20230616,120800,2740685785,2220,2220,2220,2220,7687
|
|
20230616,120700,2723620645,2215,2220,2220,2215,1581
|
|
20230616,120600,2720118475,2215,2215,2215,2210,1299
|
|
20230616,120500,2717241195,2215,2215,2215,2210,24
|
|
20230616,120400,2717188075,2210,2210,2215,2210,2188
|
|
20230616,120300,2712348400,2210,2210,2210,2210,3099
|
|
20230616,120200,2705499610,2210,2215,2215,2210,2685
|
|
20230616,120100,2699564815,2215,2210,2215,2210,2381
|
|
20230616,120000,2694300205,2210,2210,2215,2210,1307
|
|
20230616,115900,2691411110,2210,2225,2225,2210,15612
|
|
20230616,115800,2656787820,2225,2230,2230,2220,18258
|
|
20230616,115700,2616149800,2230,2230,2235,2225,23407
|
|
20230616,115600,2563894805,2235,2225,2235,2225,10593
|
|
20230616,115500,2540273640,2230,2230,2240,2225,22517
|
|
20230616,115400,2490037570,2235,2230,2235,2225,30806
|
|
20230616,115300,2421281770,2240,2230,2240,2225,30328
|
|
20230616,115200,2353539440,2230,2230,2240,2225,29402
|
|
20230616,115100,2287935900,2235,2220,2235,2215,34336
|
|
20230616,115000,2211390825,2220,2205,2220,2205,18426
|
|
20230616,114900,2170636745,2205,2205,2205,2205,21
|
|
20230616,114800,2170590440,2205,2205,2210,2205,1582
|
|
20230616,114700,2167102025,2205,2205,2205,2200,2665
|
|
20230616,114600,2161228700,2200,2200,2200,2200,5
|
|
20230616,114500,2161217700,2200,2205,2205,2200,187
|
|
20230616,114400,2160806050,2205,2205,2205,2205,1
|
|
20230616,114300,2160803845,2200,2200,2205,2200,899
|
|
20230616,114200,2158825895,2200,2195,2200,2195,937
|
|
20230616,114100,2156769175,2195,2195,2195,2195,956
|
|
20230616,114000,2154670755,2195,2195,2195,2195,599
|
|
20230616,113900,2153355950,2195,2200,2200,2195,1865
|
|
20230616,113800,2149252975,2200,2200,2200,2195,1524
|
|
20230616,113700,2145900180,2200,2195,2200,2195,2290
|
|
20230616,113600,2140868880,2195,2195,2200,2195,608
|
|
20230616,113500,2139534315,2195,2195,2195,2195,25
|
|
20230616,113400,2139479440,2200,2200,2200,2200,51
|
|
20230616,113300,2139367240,2195,2200,2200,2195,512
|
|
20230616,113200,2138240850,2200,2195,2200,2195,1569
|
|
20230616,113100,2134791855,2195,2195,2200,2195,3109
|
|
20230616,113000,2127967565,2195,2195,2195,2195,7134
|
|
20230616,112900,2112308435,2195,2195,2200,2195,843
|
|
20230616,112800,2110456915,2195,2195,2200,2195,2797
|
|
20230616,112700,2104315170,2195,2195,2195,2195,400
|
|
20230616,112600,2103437170,2195,2200,2200,2195,1992
|
|
20230616,112500,2099064705,2195,2195,2195,2195,3761
|
|
20230616,112400,2090809310,2195,2200,2200,2195,3481
|
|
20230616,112300,2083166135,2200,2200,2200,2195,535
|
|
20230616,112200,2081991025,2200,2200,2200,2200,30
|
|
20230616,112100,2081925025,2200,2200,2200,2195,6230
|
|
20230616,112000,2068249030,2200,2195,2200,2195,1283
|
|
20230616,111900,2065431130,2195,2200,2200,2195,6371
|
|
20230616,111800,2051446630,2200,2200,2200,2200,623
|
|
20230616,111700,2050076030,2195,2200,2200,2195,1067
|
|
20230616,111600,2047733855,2200,2195,2200,2195,930
|
|
20230616,111500,2045692355,2195,2200,2200,2195,2011
|
|
20230616,111400,2041270645,2200,2200,2200,2200,4218
|
|
20230616,111300,2031991045,2200,2200,2200,2200,1043
|
|
20230616,111200,2029696445,2200,2205,2205,2200,3095
|
|
20230616,111100,2022874090,2205,2200,2205,2200,76
|
|
20230616,111000,2022706535,2200,2200,2200,2200,5173
|
|
20230616,110900,2011325935,2200,2200,2200,2200,1216
|
|
20230616,110800,2008650735,2205,2200,2205,2200,4751
|
|
20230616,110700,1998197970,2200,2200,2200,2195,102
|
|
20230616,110600,1997973580,2200,2200,2200,2200,0
|
|
20230616,110500,1997973580,2200,2200,2200,2195,3725
|
|
20230616,110400,1989782080,2200,2200,2200,2195,198
|
|
20230616,110300,1989346485,2195,2200,2200,2195,7906
|
|
20230616,110200,1971958290,2200,2200,2200,2200,1311
|
|
20230616,110100,1969074090,2200,2205,2205,2200,505
|
|
20230616,110000,1967960590,2200,2200,2200,2200,902
|
|
20230616,105900,1965976190,2200,2200,2200,2200,3651
|
|
20230616,105800,1957943990,2200,2200,2200,2195,7422
|
|
20230616,105700,1941650590,2200,2195,2200,2195,1228
|
|
20230616,105600,1938949990,2195,2195,2195,2195,225
|
|
20230616,105500,1938456115,2195,2195,2195,2195,1144
|
|
20230616,105400,1935945035,2195,2200,2200,2195,1242
|
|
20230616,105300,1933215135,2200,2195,2200,2195,3188
|
|
20230616,105200,1926214100,2195,2195,2200,2195,7841
|
|
20230616,105100,1909003045,2195,2200,2200,2195,5001
|
|
20230616,105000,1898025845,2200,2195,2200,2195,10425
|
|
20230616,104900,1875139310,2200,2200,2200,2200,1627
|
|
20230616,104800,1871559910,2200,2205,2205,2200,3659
|
|
20230616,104700,1863508450,2205,2210,2210,2200,2126
|
|
20230616,104600,1858831060,2210,2205,2210,2200,10237
|
|
20230616,104500,1836296215,2205,2205,2205,2205,2553
|
|
20230616,104400,1830666850,2205,2205,2210,2205,1145
|
|
20230616,104300,1828138635,2205,2205,2210,2205,6830
|
|
20230616,104200,1813077980,2210,2210,2210,2205,1157
|
|
20230616,104100,1810526630,2215,2210,2215,2205,2205
|
|
20230616,104000,1805664385,2205,2210,2210,2205,3060
|
|
20230616,103900,1798917035,2210,2210,2210,2205,1450
|
|
20230616,103800,1795713035,2215,2210,2215,2205,2997
|
|
20230616,103700,1789087030,2205,2210,2210,2205,689
|
|
20230616,103600,1787564825,2210,2210,2210,2205,3145
|
|
20230616,103500,1780624275,2210,2210,2210,2210,87
|
|
20230616,103400,1780432005,2210,2210,2210,2210,104
|
|
20230616,103300,1780202165,2205,2210,2210,2205,13772
|
|
20230616,103200,1749766050,2210,2215,2215,2210,681
|
|
20230616,103100,1748260090,2215,2210,2215,2210,3374
|
|
20230616,103000,1740800785,2215,2215,2215,2215,110
|
|
20230616,102900,1740557135,2215,2215,2215,2210,1629
|
|
20230616,102800,1736948940,2215,2215,2220,2215,2415
|
|
20230616,102700,1731597665,2215,2210,2220,2210,735
|
|
20230616,102600,1729969590,2215,2215,2215,2210,1400
|
|
20230616,102500,1726869755,2215,2215,2215,2215,1437
|
|
20230616,102400,1723686800,2215,2220,2220,2215,19905
|
|
20230616,102300,1679594955,2220,2215,2220,2215,165
|
|
20230616,102200,1679229065,2220,2220,2220,2215,6668
|
|
20230616,102100,1664458605,2220,2220,2220,2215,179
|
|
20230616,102000,1664061355,2220,2220,2220,2215,1836
|
|
20230616,101900,1659992140,2220,2215,2220,2215,2163
|
|
20230616,101800,1655191560,2220,2220,2225,2215,91
|
|
20230616,101700,1654989585,2215,2225,2225,2215,1517
|
|
20230616,101600,1651618285,2220,2215,2225,2215,2233
|
|
20230616,101500,1646664775,2215,2215,2220,2215,3630
|
|
20230616,101400,1638606455,2220,2220,2220,2215,4461
|
|
20230616,101300,1628703535,2220,2220,2225,2220,4274
|
|
20230616,101200,1619214145,2220,2220,2225,2215,9057
|
|
20230616,101100,1599108565,2215,2215,2220,2210,9573
|
|
20230616,101000,1577889840,2210,2210,2220,2210,12368
|
|
20230616,100900,1550497400,2220,2215,2220,2210,30178
|
|
20230616,100800,1483644080,2210,2215,2215,2210,2816
|
|
20230616,100700,1477407675,2210,2215,2220,2210,8186
|
|
20230616,100600,1459301020,2215,2215,2215,2210,2795
|
|
20230616,100500,1453120595,2210,2220,2220,2210,14892
|
|
20230616,100400,1420085075,2220,2220,2220,2215,3352
|
|
20230616,100300,1412654195,2215,2220,2220,2215,7475
|
|
20230616,100200,1396085545,2225,2240,2240,2220,37455
|
|
20230616,100100,1312414480,2240,2230,2240,2230,29163
|
|
20230616,100000,1247227810,2230,2225,2230,2220,32920
|
|
20230616,095900,1173915795,2225,2205,2225,2205,16195
|
|
20230616,095800,1138044795,2205,2210,2215,2200,22006
|
|
20230616,095700,1089540600,2210,2210,2210,2210,10730
|
|
20230616,095600,1065827300,2210,2205,2210,2200,10457
|
|
20230616,095500,1042767845,2205,2210,2210,2205,347
|
|
20230616,095400,1042001125,2205,2205,2210,2205,232
|
|
20230616,095300,1041489455,2210,2200,2210,2200,29114
|
|
20230616,095200,977364245,2200,2200,2200,2195,104
|
|
20230616,095100,977135555,2195,2200,2200,2195,794
|
|
20230616,095000,975390165,2195,2195,2200,2195,4159
|
|
20230616,094900,966252595,2195,2200,2200,2190,1162
|
|
20230616,094800,963702220,2200,2200,2200,2190,603
|
|
20230616,094700,962381495,2190,2200,2200,2190,6613
|
|
20230616,094600,947887065,2190,2195,2195,2190,9262
|
|
20230616,094500,927603100,2195,2190,2195,2190,3084
|
|
20230616,094400,920837900,2195,2195,2195,2195,1844
|
|
20230616,094300,916790320,2195,2195,2200,2195,1975
|
|
20230616,094200,912451770,2195,2200,2200,2195,10006
|
|
20230616,094100,890458745,2205,2205,2205,2200,616
|
|
20230616,094000,889103240,2205,2200,2205,2200,2412
|
|
20230616,093900,883788950,2195,2205,2205,2195,6366
|
|
20230616,093800,869793760,2205,2205,2205,2195,6856
|
|
20230616,093700,854729080,2200,2200,2205,2200,813
|
|
20230616,093600,852939980,2205,2205,2205,2200,6487
|
|
20230616,093500,838666145,2200,2210,2210,2200,6265
|
|
20230616,093400,824856805,2210,2205,2215,2205,36629
|
|
20230616,093300,744062565,2205,2205,2210,2205,20661
|
|
20230616,093200,698505005,2205,2205,2210,2200,3655
|
|
20230616,093100,690445655,2205,2200,2205,2200,3662
|
|
20230616,093000,682382760,2200,2190,2200,2185,8428
|
|
20230616,092900,663941985,2190,2195,2195,2185,5295
|
|
20230616,092800,652348160,2195,2195,2200,2190,19962
|
|
20230616,092700,608608740,2200,2200,2200,2195,10100
|
|
20230616,092600,586409645,2200,2200,2205,2200,3234
|
|
20230616,092500,579294270,2200,2200,2205,2200,1298
|
|
20230616,092400,576437235,2205,2205,2205,2200,5587
|
|
20230616,092300,564121210,2205,2215,2215,2205,14173
|
|
20230616,092200,532842225,2215,2215,2215,2210,3171
|
|
20230616,092100,525826345,2215,2220,2220,2215,3873
|
|
20230616,092000,517245135,2215,2225,2225,2215,7810
|
|
20230616,091900,499907885,2225,2220,2225,2215,15605
|
|
20230616,091800,465234810,2220,2220,2220,2215,7609
|
|
20230616,091700,448342855,2220,2210,2220,2210,3081
|
|
20230616,091600,441520260,2210,2220,2220,2210,5359
|
|
20230616,091500,429661240,2220,2220,2220,2215,4973
|
|
20230616,091400,418623435,2220,2220,2220,2215,7528
|
|
20230616,091300,401916230,2215,2220,2220,2215,4129
|
|
20230616,091200,392752600,2220,2215,2225,2215,21620
|
|
20230616,091100,344805765,2215,2205,2215,2195,24848
|
|
20230616,091000,289990585,2200,2205,2205,2195,4148
|
|
20230616,090900,280870245,2195,2195,2205,2190,11324
|
|
20230616,090800,255933785,2195,2210,2210,2190,7512
|
|
20230616,090700,239424605,2210,2190,2210,2190,3647
|
|
20230616,090600,231407590,2185,2200,2200,2185,19068
|
|
20230616,090500,189627435,2200,2210,2210,2200,26620
|
|
20230616,090400,130931780,2210,2215,2215,2210,5933
|
|
20230616,090300,117817990,2210,2210,2215,2205,12525
|
|
20230616,090200,90139565,2210,2210,2215,2205,4813
|
|
20230616,090100,79500870,2215,2215,2220,2210,8775
|
|
20230616,090000,60064145,2215,2210,2215,2210,27158
|