600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185700,5231123755,2240,2240,2240,2240,73682
|
|
20230628,185600,5231123755,2240,2240,2240,2240,0
|
|
20230628,185500,5231123755,2240,2240,2240,2240,0
|
|
20230628,185400,5231123755,2240,2240,2240,2240,0
|
|
20230628,185300,5231123755,2240,2240,2240,2240,0
|
|
20230628,185200,5231123755,2240,2240,2240,2240,0
|
|
20230628,185100,5231123755,2240,2240,2240,2240,0
|
|
20230628,185000,5231123755,2240,2240,2240,2240,0
|
|
20230628,184900,5231123755,2240,2240,2240,2240,0
|
|
20230628,184800,5231123755,2240,2240,2240,2240,0
|
|
20230628,184700,5231123755,2240,2240,2240,2240,0
|
|
20230628,184600,5231123755,2240,2240,2240,2240,0
|
|
20230628,184500,5231123755,2240,2240,2240,2240,0
|
|
20230628,184400,5231123755,2240,2240,2240,2240,0
|
|
20230628,184300,5231123755,2240,2240,2240,2240,0
|
|
20230628,184200,5231123755,2240,2240,2240,2240,0
|
|
20230628,184100,5231123755,2240,2240,2240,2240,0
|
|
20230628,184000,5231123755,2240,2240,2240,2240,0
|
|
20230628,183900,5231123755,2240,2240,2240,2240,0
|
|
20230628,183800,5231123755,2240,2240,2240,2240,0
|
|
20230628,183700,5231123755,2240,2240,2240,2240,0
|
|
20230628,183600,5231123755,2240,2240,2240,2240,0
|
|
20230628,183500,5231123755,2240,2240,2240,2240,0
|
|
20230628,183400,5231123755,2240,2240,2240,2240,0
|
|
20230628,183300,5231123755,2240,2240,2240,2240,0
|
|
20230628,183200,5231123755,2240,2240,2240,2240,0
|
|
20230628,183100,5231123755,2240,2240,2240,2240,0
|
|
20230628,183000,5231123755,2240,2240,2240,2240,0
|
|
20230628,182900,5231123755,2240,2240,2240,2240,0
|
|
20230628,182800,5231123755,2240,2240,2240,2240,0
|
|
20230628,182700,5231123755,2240,2240,2240,2240,73682
|
|
20230628,182600,5231123755,2240,2240,2240,2240,0
|
|
20230628,182500,5231123755,2240,2240,2240,2240,0
|
|
20230628,182400,5231123755,2240,2240,2240,2240,0
|
|
20230628,182300,5231123755,2240,2240,2240,2240,0
|
|
20230628,182200,5231123755,2240,2240,2240,2240,0
|
|
20230628,182100,5231123755,2240,2240,2240,2240,0
|
|
20230628,182000,5231123755,2240,2240,2240,2240,0
|
|
20230628,181900,5231123755,2240,2240,2240,2240,0
|
|
20230628,181800,5231123755,2240,2240,2240,2240,0
|
|
20230628,181700,5231123755,2240,2240,2240,2240,0
|
|
20230628,181600,5231123755,2240,2240,2240,2240,0
|
|
20230628,181500,5231123755,2240,2240,2240,2240,0
|
|
20230628,181400,5231123755,2240,2240,2240,2240,0
|
|
20230628,181300,5231123755,2240,2240,2240,2240,0
|
|
20230628,181200,5231123755,2240,2240,2240,2240,0
|
|
20230628,181100,5231123755,2240,2240,2240,2240,0
|
|
20230628,181000,5231123755,2240,2240,2240,2240,0
|
|
20230628,180900,5231123755,2240,2240,2240,2240,0
|
|
20230628,180800,5231123755,2240,2240,2240,2240,0
|
|
20230628,180700,5231123755,2240,2240,2240,2240,0
|
|
20230628,180600,5231123755,2240,2240,2240,2240,0
|
|
20230628,180500,5231123755,2240,2240,2240,2240,0
|
|
20230628,180400,5231123755,2240,2240,2240,2240,0
|
|
20230628,180300,5231123755,2240,2240,2240,2240,0
|
|
20230628,180200,5231123755,2240,2240,2240,2240,0
|
|
20230628,180100,5231123755,2240,2240,2240,2240,0
|
|
20230628,180000,5231123755,2240,2240,2240,2240,0
|
|
20230628,175900,5231123755,2240,2240,2240,2240,0
|
|
20230628,175800,5231123755,2240,2240,2240,2240,0
|
|
20230628,175700,5231123755,2240,2240,2240,2240,73682
|
|
20230628,175600,5231123755,2240,2240,2240,2240,0
|
|
20230628,175500,5231123755,2240,2240,2240,2240,0
|
|
20230628,175400,5231123755,2240,2240,2240,2240,0
|
|
20230628,175300,5231123755,2240,2240,2240,2240,0
|
|
20230628,175200,5231123755,2240,2240,2240,2240,0
|
|
20230628,175100,5231123755,2240,2240,2240,2240,0
|
|
20230628,175000,5231123755,2240,2240,2240,2240,0
|
|
20230628,174900,5231123755,2240,2240,2240,2240,0
|
|
20230628,174800,5231123755,2240,2240,2240,2240,0
|
|
20230628,174700,5231123755,2240,2240,2240,2240,0
|
|
20230628,174600,5231123755,2240,2240,2240,2240,0
|
|
20230628,174500,5231123755,2240,2240,2240,2240,0
|
|
20230628,174400,5231123755,2240,2240,2240,2240,0
|
|
20230628,174300,5231123755,2240,2240,2240,2240,0
|
|
20230628,174200,5231123755,2240,2240,2240,2240,0
|
|
20230628,174100,5231123755,2240,2240,2240,2240,0
|
|
20230628,174000,5231123755,2240,2240,2240,2240,0
|
|
20230628,173900,5231123755,2240,2240,2240,2240,0
|
|
20230628,173800,5231123755,2240,2240,2240,2240,0
|
|
20230628,173700,5231123755,2240,2240,2240,2240,0
|
|
20230628,173600,5231123755,2240,2240,2240,2240,0
|
|
20230628,173500,5231123755,2240,2240,2240,2240,0
|
|
20230628,173400,5231123755,2240,2240,2240,2240,0
|
|
20230628,173300,5231123755,2240,2240,2240,2240,0
|
|
20230628,173200,5231123755,2240,2240,2240,2240,0
|
|
20230628,173100,5231123755,2240,2240,2240,2240,0
|
|
20230628,173000,5231123755,2240,2240,2240,2240,0
|
|
20230628,172900,5231123755,2240,2240,2240,2240,0
|
|
20230628,172800,5231123755,2240,2240,2240,2240,0
|
|
20230628,172700,5231123755,2240,2240,2240,2240,73682
|
|
20230628,172600,5231123755,2240,2240,2240,2240,0
|
|
20230628,172500,5231123755,2240,2240,2240,2240,0
|
|
20230628,172400,5231123755,2240,2240,2240,2240,0
|
|
20230628,172300,5231123755,2240,2240,2240,2240,0
|
|
20230628,172200,5231123755,2240,2240,2240,2240,0
|
|
20230628,172100,5231123755,2240,2240,2240,2240,0
|
|
20230628,172000,5231123755,2240,2240,2240,2240,0
|
|
20230628,171900,5231123755,2240,2240,2240,2240,0
|
|
20230628,171800,5231123755,2240,2240,2240,2240,0
|
|
20230628,171700,5231123755,2240,2240,2240,2240,0
|
|
20230628,171600,5231123755,2240,2240,2240,2240,0
|
|
20230628,171500,5231123755,2240,2240,2240,2240,0
|
|
20230628,171400,5231123755,2240,2240,2240,2240,0
|
|
20230628,171300,5231123755,2240,2240,2240,2240,0
|
|
20230628,171200,5231123755,2240,2240,2240,2240,0
|
|
20230628,171100,5231123755,2240,2240,2240,2240,0
|
|
20230628,171000,5231123755,2240,2240,2240,2240,0
|
|
20230628,170900,5231123755,2240,2240,2240,2240,0
|
|
20230628,170800,5231123755,2240,2240,2240,2240,0
|
|
20230628,170700,5231123755,2240,2240,2240,2240,0
|
|
20230628,170600,5231123755,2240,2240,2240,2240,0
|
|
20230628,170500,5231123755,2240,2240,2240,2240,0
|
|
20230628,170400,5231123755,2240,2240,2240,2240,0
|
|
20230628,170300,5231123755,2240,2240,2240,2240,0
|
|
20230628,170200,5231123755,2240,2240,2240,2240,0
|
|
20230628,170100,5231123755,2240,2240,2240,2240,0
|
|
20230628,170000,5231123755,2240,2240,2240,2240,0
|
|
20230628,165900,5231123755,2240,2240,2240,2240,0
|
|
20230628,165800,5231123755,2240,2240,2240,2240,0
|
|
20230628,165700,5231123755,2240,2240,2240,2240,73682
|
|
20230628,165600,5231123755,2240,2240,2240,2240,0
|
|
20230628,165500,5231123755,2240,2240,2240,2240,0
|
|
20230628,165400,5231123755,2240,2240,2240,2240,0
|
|
20230628,165300,5231123755,2240,2240,2240,2240,0
|
|
20230628,165200,5231123755,2240,2240,2240,2240,0
|
|
20230628,165100,5231123755,2240,2240,2240,2240,0
|
|
20230628,165000,5231123755,2240,2240,2240,2240,0
|
|
20230628,164900,5231123755,2240,2240,2240,2240,0
|
|
20230628,164800,5231123755,2240,2240,2240,2240,0
|
|
20230628,164700,5231123755,2240,2240,2240,2240,0
|
|
20230628,164600,5231123755,2240,2240,2240,2240,0
|
|
20230628,164500,5231123755,2240,2240,2240,2240,0
|
|
20230628,164400,5231123755,2240,2240,2240,2240,0
|
|
20230628,164300,5231123755,2240,2240,2240,2240,0
|
|
20230628,164200,5231123755,2240,2240,2240,2240,0
|
|
20230628,164100,5231123755,2240,2240,2240,2240,0
|
|
20230628,164000,5231123755,2240,2240,2240,2240,0
|
|
20230628,163900,5231123755,2240,2240,2240,2240,0
|
|
20230628,163800,5231123755,2240,2240,2240,2240,0
|
|
20230628,163700,5231123755,2240,2240,2240,2240,0
|
|
20230628,163600,5231123755,2240,2240,2240,2240,0
|
|
20230628,163500,5231123755,2240,2240,2240,2240,0
|
|
20230628,163400,5231123755,2240,2240,2240,2240,0
|
|
20230628,163300,5231123755,2240,2240,2240,2240,0
|
|
20230628,163200,5231123755,2240,2240,2240,2240,0
|
|
20230628,163100,5231123755,2240,2240,2240,2240,0
|
|
20230628,163000,5231123755,2240,2240,2240,2240,0
|
|
20230628,162900,5231123755,2240,2240,2240,2240,0
|
|
20230628,162800,5231123755,2240,2240,2240,2240,0
|
|
20230628,162700,5231123755,2240,2240,2240,2240,73682
|
|
20230628,162600,5231123755,2240,2240,2240,2240,0
|
|
20230628,162500,5231123755,2240,2240,2240,2240,0
|
|
20230628,162400,5231123755,2240,2240,2240,2240,0
|
|
20230628,162300,5231123755,2240,2240,2240,2240,0
|
|
20230628,162200,5231123755,2240,2240,2240,2240,0
|
|
20230628,162100,5231123755,2240,2240,2240,2240,0
|
|
20230628,162000,5231123755,2240,2240,2240,2240,0
|
|
20230628,161900,5231123755,2240,2240,2240,2240,0
|
|
20230628,161800,5231123755,2240,2240,2240,2240,0
|
|
20230628,161700,5231123755,2240,2240,2240,2240,0
|
|
20230628,161600,5231123755,2240,2240,2240,2240,0
|
|
20230628,161500,5231123755,2240,2240,2240,2240,0
|
|
20230628,161400,5231123755,2240,2240,2240,2240,0
|
|
20230628,161300,5231123755,2240,2240,2240,2240,0
|
|
20230628,161200,5231123755,2240,2240,2240,2240,0
|
|
20230628,161100,5231123755,2240,2240,2240,2240,0
|
|
20230628,161000,5231123755,2240,2240,2240,2240,0
|
|
20230628,160900,5231123755,2240,2240,2240,2240,0
|
|
20230628,160800,5231123755,2240,2240,2240,2240,0
|
|
20230628,160700,5231123755,2240,2240,2240,2240,0
|
|
20230628,160600,5231123755,2240,2240,2240,2240,0
|
|
20230628,160500,5231123755,2240,2240,2240,2240,0
|
|
20230628,160400,5231123755,2240,2240,2240,2240,0
|
|
20230628,160300,5231123755,2240,2240,2240,2240,0
|
|
20230628,160200,5231123755,2240,2240,2240,2240,0
|
|
20230628,160100,5231123755,2240,2240,2240,2240,0
|
|
20230628,160000,5231123755,2240,2240,2240,2240,0
|
|
20230628,155900,5231123755,2240,2240,2240,2240,0
|
|
20230628,155800,5231123755,2240,2240,2240,2240,0
|
|
20230628,155700,5231123755,2240,2240,2240,2240,73682
|
|
20230628,155600,5231123755,2240,2240,2240,2240,0
|
|
20230628,155500,5231123755,2240,2240,2240,2240,0
|
|
20230628,155400,5231123755,2240,2240,2240,2240,0
|
|
20230628,155300,5231123755,2240,2240,2240,2240,0
|
|
20230628,155200,5231123755,2240,2240,2240,2240,0
|
|
20230628,155100,5231123755,2240,2240,2240,2240,0
|
|
20230628,155000,5231123755,2240,2240,2240,2240,0
|
|
20230628,154900,5231123755,2240,2240,2240,2240,0
|
|
20230628,154800,5231123755,2240,2240,2240,2240,0
|
|
20230628,154700,5231123755,2240,2240,2240,2240,0
|
|
20230628,154600,5231123755,2240,2240,2240,2240,0
|
|
20230628,154500,5231123755,2240,2240,2240,2240,0
|
|
20230628,154400,5231123755,2240,2240,2240,2240,0
|
|
20230628,154300,5231123755,2240,2240,2240,2240,0
|
|
20230628,154200,5231123755,2240,2240,2240,2240,0
|
|
20230628,154100,5231123755,2240,2240,2240,2240,0
|
|
20230628,154000,5231123755,2240,2240,2240,2240,0
|
|
20230628,153900,5231123755,2240,2240,2240,2240,0
|
|
20230628,153800,5231123755,2240,2240,2240,2240,0
|
|
20230628,153700,5231123755,2240,2240,2240,2240,0
|
|
20230628,153600,5231123755,2240,2240,2240,2240,0
|
|
20230628,153500,5231123755,2240,2240,2240,2240,0
|
|
20230628,153400,5231123755,2240,2240,2240,2240,0
|
|
20230628,153300,5231123755,2240,2240,2240,2240,0
|
|
20230628,153200,5231123755,2240,2240,2240,2240,0
|
|
20230628,153100,5231123755,2240,2240,2240,2240,0
|
|
20230628,153000,5231123755,2240,2240,2240,2240,73682
|
|
20230628,152900,5066076075,2260,2260,2260,2260,0
|
|
20230628,152800,5066076075,2260,2260,2260,2260,0
|
|
20230628,152700,5066076075,2260,2260,2260,2260,0
|
|
20230628,152600,5066076075,2260,2260,2260,2260,0
|
|
20230628,152500,5066076075,2260,2260,2260,2260,0
|
|
20230628,152400,5066076075,2260,2260,2260,2260,0
|
|
20230628,152300,5066076075,2260,2260,2260,2260,0
|
|
20230628,152200,5066076075,2260,2260,2260,2260,0
|
|
20230628,152100,5066076075,2260,2260,2260,2260,0
|
|
20230628,152000,5066076075,2260,2260,2260,2260,0
|
|
20230628,151900,5066076075,2260,2255,2260,2240,24899
|
|
20230628,151800,5010108045,2255,2255,2255,2250,7825
|
|
20230628,151700,4992464840,2255,2250,2255,2245,3054
|
|
20230628,151600,4985597615,2255,2250,2255,2250,4907
|
|
20230628,151500,4974550050,2255,2250,2255,2250,205
|
|
20230628,151400,4974088740,2250,2250,2255,2245,9909
|
|
20230628,151300,4951840410,2250,2250,2255,2250,937
|
|
20230628,151200,4949729855,2250,2245,2255,2240,6139
|
|
20230628,151100,4935962675,2245,2245,2255,2240,5977
|
|
20230628,151000,4922542490,2245,2255,2255,2245,5995
|
|
20230628,150900,4909072240,2250,2250,2260,2250,18014
|
|
20230628,150800,4868533670,2250,2255,2260,2250,33530
|
|
20230628,150700,4793039550,2260,2260,2260,2255,3514
|
|
20230628,150600,4785098870,2260,2265,2265,2260,2206
|
|
20230628,150500,4780103645,2260,2260,2265,2260,1425
|
|
20230628,150400,4776883135,2260,2260,2265,2260,786
|
|
20230628,150300,4775106655,2260,2265,2265,2260,1066
|
|
20230628,150200,4772693165,2265,2270,2270,2255,3212
|
|
20230628,150100,4765444305,2275,2260,2280,2260,22144
|
|
20230628,150000,4715124120,2260,2255,2260,2255,2719
|
|
20230628,145900,4708987970,2255,2255,2255,2255,2160
|
|
20230628,145800,4704117170,2255,2255,2260,2255,6681
|
|
20230628,145700,4689045200,2260,2260,2260,2255,4974
|
|
20230628,145600,4677814250,2260,2265,2265,2255,12165
|
|
20230628,145500,4650342025,2265,2265,2270,2260,9218
|
|
20230628,145400,4629504620,2265,2265,2270,2265,11294
|
|
20230628,145300,4603923180,2265,2270,2270,2260,8002
|
|
20230628,145200,4585798645,2265,2270,2270,2265,706
|
|
20230628,145100,4584199490,2265,2270,2270,2265,2960
|
|
20230628,145000,4577488525,2270,2270,2270,2265,7662
|
|
20230628,144900,4560122935,2270,2275,2275,2270,6827
|
|
20230628,144800,4544619690,2275,2275,2280,2275,91
|
|
20230628,144700,4544412655,2280,2270,2280,2270,5603
|
|
20230628,144600,4531681825,2270,2270,2275,2270,2567
|
|
20230628,144500,4525854695,2270,2270,2275,2270,1757
|
|
20230628,144400,4521858780,2270,2275,2275,2270,5451
|
|
20230628,144300,4509462830,2275,2275,2275,2270,1939
|
|
20230628,144200,4505051690,2270,2275,2275,2270,2609
|
|
20230628,144100,4499116220,2280,2275,2280,2270,4690
|
|
20230628,144000,4488460570,2280,2275,2280,2275,2779
|
|
20230628,143900,4482137495,2275,2280,2280,2270,5586
|
|
20230628,143800,4469433300,2275,2280,2280,2275,4758
|
|
20230628,143700,4458595365,2280,2285,2285,2280,2230
|
|
20230628,143600,4453510910,2280,2280,2280,2275,5859
|
|
20230628,143500,4440157540,2285,2285,2285,2285,0
|
|
20230628,143400,4440157540,2285,2275,2285,2275,6279
|
|
20230628,143300,4425854430,2270,2280,2280,2270,2230
|
|
20230628,143200,4420781250,2280,2275,2280,2275,1018
|
|
20230628,143100,4418460250,2275,2275,2275,2275,2216
|
|
20230628,143000,4413418850,2280,2280,2285,2275,4493
|
|
20230628,142900,4403176260,2280,2270,2280,2270,2549
|
|
20230628,142800,4397379865,2270,2270,2275,2270,7499
|
|
20230628,142700,4380352170,2270,2265,2275,2265,6557
|
|
20230628,142600,4365500000,2265,2275,2280,2265,30691
|
|
20230628,142500,4295862430,2275,2280,2280,2275,11365
|
|
20230628,142400,4270000955,2275,2285,2285,2275,4418
|
|
20230628,142300,4259939405,2285,2285,2285,2280,297
|
|
20230628,142200,4259262115,2285,2285,2285,2285,9
|
|
20230628,142100,4259241550,2285,2280,2285,2280,11
|
|
20230628,142000,4259216465,2275,2285,2285,2275,4620
|
|
20230628,141900,4248691110,2285,2280,2285,2280,3182
|
|
20230628,141800,4241435030,2280,2280,2280,2280,1453
|
|
20230628,141700,4238122190,2280,2285,2285,2280,9076
|
|
20230628,141600,4217427110,2285,2285,2285,2285,30
|
|
20230628,141500,4217358560,2285,2285,2285,2285,633
|
|
20230628,141400,4215912155,2285,2280,2285,2280,12
|
|
20230628,141300,4215884760,2280,2280,2285,2280,1665
|
|
20230628,141200,4212088550,2280,2285,2285,2280,4137
|
|
20230628,141100,4202656145,2280,2280,2285,2280,3382
|
|
20230628,141000,4194944675,2280,2280,2285,2280,2486
|
|
20230628,140900,4189276490,2285,2285,2290,2285,3370
|
|
20230628,140800,4181576035,2285,2285,2290,2280,601
|
|
20230628,140700,4180202830,2285,2285,2285,2280,315
|
|
20230628,140600,4179483080,2285,2285,2285,2280,3706
|
|
20230628,140500,4171017745,2280,2280,2280,2280,8609
|
|
20230628,140400,4151389225,2275,2280,2280,2275,167
|
|
20230628,140300,4151008740,2275,2275,2280,2275,207
|
|
20230628,140200,4150537290,2280,2280,2280,2280,362
|
|
20230628,140100,4149711930,2280,2280,2280,2275,233
|
|
20230628,140000,4149180695,2280,2280,2280,2275,786
|
|
20230628,135900,4147391010,2275,2280,2280,2275,772
|
|
20230628,135800,4145631945,2275,2275,2275,2275,472
|
|
20230628,135700,4144558145,2275,2275,2280,2275,6041
|
|
20230628,135600,4130814820,2275,2275,2280,2275,2227
|
|
20230628,135500,4125744005,2275,2280,2280,2275,14716
|
|
20230628,135400,4092234220,2285,2285,2290,2280,5390
|
|
20230628,135300,4079913565,2285,2280,2285,2280,405
|
|
20230628,135200,4078989665,2280,2280,2280,2280,2723
|
|
20230628,135100,4072781225,2285,2280,2285,2280,5668
|
|
20230628,135000,4059852560,2280,2280,2280,2275,4060
|
|
20230628,134900,4050595790,2280,2280,2280,2280,2058
|
|
20230628,134800,4045903550,2280,2285,2285,2280,10518
|
|
20230628,134700,4021922470,2285,2285,2285,2280,576
|
|
20230628,134600,4020607335,2285,2285,2285,2280,1163
|
|
20230628,134500,4017950360,2285,2285,2285,2285,150
|
|
20230628,134400,4017607610,2285,2280,2285,2280,7500
|
|
20230628,134300,4000505900,2285,2290,2290,2280,5782
|
|
20230628,134200,3987292340,2290,2285,2290,2285,771
|
|
20230628,134100,3985526930,2285,2285,2285,2285,1066
|
|
20230628,134000,3983091120,2285,2280,2285,2280,331
|
|
20230628,133900,3982335935,2280,2290,2290,2280,109
|
|
20230628,133800,3982086660,2290,2290,2290,2280,4698
|
|
20230628,133700,3971367735,2290,2285,2290,2285,999
|
|
20230628,133600,3969080780,2285,2280,2285,2280,1422
|
|
20230628,133500,3965837475,2285,2290,2290,2285,20
|
|
20230628,133400,3965791770,2285,2290,2290,2280,1297
|
|
20230628,133300,3962832570,2280,2280,2280,2275,2988
|
|
20230628,133200,3956019955,2280,2280,2290,2280,6548
|
|
20230628,133100,3941087515,2290,2290,2290,2280,3353
|
|
20230628,133000,3933426030,2285,2285,2290,2280,2548
|
|
20230628,132900,3927613160,2285,2285,2285,2280,995
|
|
20230628,132800,3925343650,2285,2285,2285,2285,2697
|
|
20230628,132700,3919181005,2290,2290,2290,2280,546
|
|
20230628,132600,3917935205,2285,2290,2290,2285,733
|
|
20230628,132500,3916260295,2290,2285,2290,2280,2647
|
|
20230628,132400,3910203680,2285,2280,2285,2280,700
|
|
20230628,132300,3908606680,2280,2285,2285,2280,1797
|
|
20230628,132200,3904509220,2285,2280,2285,2280,1136
|
|
20230628,132100,3901919135,2280,2280,2280,2280,2133
|
|
20230628,132000,3897055895,2280,2275,2280,2275,731
|
|
20230628,131900,3895389240,2280,2280,2280,2280,14
|
|
20230628,131800,3895357320,2280,2280,2285,2280,3896
|
|
20230628,131700,3886473690,2280,2280,2285,2280,9405
|
|
20230628,131600,3865030260,2285,2285,2285,2280,2318
|
|
20230628,131500,3859741250,2285,2285,2285,2280,175
|
|
20230628,131400,3859341400,2285,2285,2285,2280,2829
|
|
20230628,131300,3852884860,2285,2285,2285,2280,558
|
|
20230628,131200,3851610365,2285,2280,2285,2280,1785
|
|
20230628,131100,3847539660,2280,2290,2290,2275,75839
|
|
20230628,131000,3674492325,2285,2290,2290,2285,2200
|
|
20230628,130900,3669460680,2290,2295,2295,2290,7347
|
|
20230628,130800,3652636045,2295,2295,2295,2295,1050
|
|
20230628,130700,3650226295,2295,2295,2295,2290,600
|
|
20230628,130600,3648851275,2290,2290,2295,2290,580
|
|
20230628,130500,3647523070,2295,2295,2295,2290,72
|
|
20230628,130400,3647357835,2290,2295,2295,2290,1004
|
|
20230628,130300,3645058640,2295,2290,2295,2290,364
|
|
20230628,130200,3644225040,2290,2290,2295,2290,1890
|
|
20230628,130100,3639895940,2290,2290,2295,2290,15307
|
|
20230628,130000,3604842660,2290,2295,2295,2290,476
|
|
20230628,125900,3603752285,2295,2295,2295,2295,206
|
|
20230628,125800,3603279515,2295,2295,2295,2295,26
|
|
20230628,125700,3603219845,2290,2290,2290,2290,0
|
|
20230628,125600,3603219845,2290,2295,2295,2290,7515
|
|
20230628,125500,3586007095,2290,2290,2295,2290,2583
|
|
20230628,125400,3580083975,2295,2290,2295,2290,5371
|
|
20230628,125300,3567783280,2295,2290,2295,2290,857
|
|
20230628,125200,3565818245,2295,2290,2295,2290,1563
|
|
20230628,125100,3562237700,2295,2295,2295,2290,1550
|
|
20230628,125000,3558680460,2295,2300,2300,2295,10384
|
|
20230628,124900,3534845600,2300,2300,2305,2300,1533
|
|
20230628,124800,3531319690,2300,2300,2300,2300,2402
|
|
20230628,124700,3525795090,2300,2295,2300,2290,1640
|
|
20230628,124600,3522031295,2295,2290,2295,2290,918
|
|
20230628,124500,3519928070,2290,2295,2295,2290,560
|
|
20230628,124400,3518642920,2300,2300,2300,2300,200
|
|
20230628,124300,3518182920,2300,2295,2300,2290,1903
|
|
20230628,124200,3513823565,2300,2300,2300,2290,233
|
|
20230628,124100,3513288665,2290,2295,2295,2290,3334
|
|
20230628,124000,3505650365,2295,2295,2295,2290,909
|
|
20230628,123900,3503564260,2295,2300,2300,2295,1460
|
|
20230628,123800,3500213460,2300,2300,2300,2300,191
|
|
20230628,123700,3499774160,2300,2295,2300,2295,705
|
|
20230628,123600,3498155555,2295,2295,2295,2295,183
|
|
20230628,123500,3497735570,2295,2295,2295,2290,738
|
|
20230628,123400,3496041910,2295,2295,2295,2290,12330
|
|
20230628,123300,3467804110,2295,2290,2295,2290,8744
|
|
20230628,123200,3447759135,2290,2295,2295,2290,306
|
|
20230628,123100,3447056890,2300,2300,2300,2290,10003
|
|
20230628,123000,3424144615,2300,2300,2300,2300,317
|
|
20230628,122900,3423415515,2290,2295,2300,2290,7560
|
|
20230628,122800,3406089830,2300,2300,2300,2295,2211
|
|
20230628,122700,3401010210,2305,2295,2305,2295,127
|
|
20230628,122600,3400718455,2305,2300,2305,2300,117
|
|
20230628,122500,3400448945,2300,2305,2305,2300,25
|
|
20230628,122400,3400391345,2305,2300,2305,2295,11455
|
|
20230628,122300,3374091885,2300,2300,2300,2295,1941
|
|
20230628,122200,3369627590,2295,2300,2300,2295,661
|
|
20230628,122100,3368109845,2300,2300,2300,2300,1860
|
|
20230628,122000,3363831845,2300,2300,2310,2300,119
|
|
20230628,121900,3363557695,2305,2310,2310,2305,6
|
|
20230628,121800,3363543860,2300,2305,2305,2300,1115
|
|
20230628,121700,3360973835,2300,2300,2300,2300,950
|
|
20230628,121600,3358788835,2300,2300,2300,2295,2417
|
|
20230628,121500,3353241425,2295,2300,2300,2295,1810
|
|
20230628,121400,3349078475,2300,2300,2305,2300,337
|
|
20230628,121300,3348303320,2300,2300,2300,2300,365
|
|
20230628,121200,3347463820,2300,2300,2300,2295,1665
|
|
20230628,121100,3343637590,2305,2300,2305,2300,1161
|
|
20230628,121000,3340967275,2300,2300,2305,2300,1664
|
|
20230628,120900,3337140070,2300,2300,2305,2300,1966
|
|
20230628,120800,3332617730,2300,2300,2305,2300,1509
|
|
20230628,120700,3329146780,2300,2300,2305,2300,1279
|
|
20230628,120600,3326204980,2300,2300,2305,2300,385
|
|
20230628,120500,3325319470,2300,2300,2300,2300,25
|
|
20230628,120400,3325261970,2305,2300,2305,2300,2237
|
|
20230628,120300,3320116810,2300,2310,2310,2300,5733
|
|
20230628,120200,3306925065,2310,2305,2310,2300,1120
|
|
20230628,120100,3304343960,2305,2305,2305,2300,281
|
|
20230628,120000,3303696295,2305,2305,2305,2305,2340
|
|
20230628,115900,3298302595,2305,2300,2305,2300,157
|
|
20230628,115800,3297940900,2300,2305,2305,2300,58
|
|
20230628,115700,3297807435,2305,2310,2310,2305,3346
|
|
20230628,115600,3290094755,2310,2310,2310,2305,2465
|
|
20230628,115500,3284409260,2310,2305,2310,2305,2520
|
|
20230628,115400,3278600655,2310,2310,2310,2310,1629
|
|
20230628,115300,3274837665,2310,2315,2315,2310,620
|
|
20230628,115200,3273405460,2310,2310,2310,2305,614
|
|
20230628,115100,3271987145,2310,2310,2310,2310,101
|
|
20230628,115000,3271753835,2305,2310,2310,2305,701
|
|
20230628,114900,3270135525,2310,2310,2310,2305,4162
|
|
20230628,114800,3260540710,2305,2305,2305,2305,2368
|
|
20230628,114700,3255082470,2305,2310,2310,2305,172
|
|
20230628,114600,3254685405,2305,2310,2310,2305,296
|
|
20230628,114500,3254002950,2310,2315,2315,2310,1954
|
|
20230628,114400,3249482735,2315,2310,2315,2305,1717
|
|
20230628,114300,3245520225,2310,2310,2310,2310,1543
|
|
20230628,114200,3241955895,2315,2305,2315,2305,1009
|
|
20230628,114100,3239625120,2300,2310,2310,2300,6232
|
|
20230628,114000,3225277275,2310,2320,2320,2310,230
|
|
20230628,113900,3224745865,2310,2320,2320,2310,3922
|
|
20230628,113800,3215673125,2320,2310,2320,2310,2382
|
|
20230628,113700,3210158910,2315,2310,2320,2310,2361
|
|
20230628,113600,3204704450,2320,2320,2320,2315,421
|
|
20230628,113500,3203729645,2320,2315,2320,2310,3131
|
|
20230628,113400,3196482770,2315,2305,2315,2305,7293
|
|
20230628,113300,3179620845,2310,2305,2310,2300,1726
|
|
20230628,113200,3175638435,2310,2305,2310,2305,4001
|
|
20230628,113100,3166403530,2300,2300,2305,2300,4641
|
|
20230628,113000,3155729215,2295,2300,2300,2295,1216
|
|
20230628,112900,3152938490,2300,2295,2300,2295,1198
|
|
20230628,112800,3150188880,2295,2300,2300,2295,1755
|
|
20230628,112700,3146158415,2300,2300,2300,2300,5318
|
|
20230628,112600,3133927015,2300,2305,2305,2300,3470
|
|
20230628,112500,3125932070,2305,2295,2305,2295,890
|
|
20230628,112400,3123885270,2295,2300,2305,2295,7263
|
|
20230628,112300,3107209220,2310,2295,2310,2295,6872
|
|
20230628,112200,3091401000,2295,2295,2295,2290,124
|
|
20230628,112100,3091116930,2295,2295,2295,2290,710
|
|
20230628,112000,3089488330,2295,2290,2295,2290,1055
|
|
20230628,111900,3087070555,2290,2295,2295,2290,155
|
|
20230628,111800,3086714980,2290,2290,2295,2290,10578
|
|
20230628,111700,3062488810,2290,2295,2295,2290,2450
|
|
20230628,111600,3056877185,2290,2290,2290,2290,5413
|
|
20230628,111500,3044481415,2290,2290,2295,2290,1359
|
|
20230628,111400,3041368455,2290,2295,2295,2290,3386
|
|
20230628,111300,3033614155,2295,2290,2295,2290,2961
|
|
20230628,111200,3026832595,2295,2290,2295,2290,772
|
|
20230628,111100,3025064410,2290,2290,2295,2285,5579
|
|
20230628,111000,3012284725,2290,2290,2295,2290,199
|
|
20230628,110900,3011829010,2295,2295,2295,2290,2354
|
|
20230628,110800,3006430740,2300,2295,2300,2295,4636
|
|
20230628,110700,2995791115,2295,2290,2295,2290,1234
|
|
20230628,110600,2992965250,2295,2300,2300,2285,2760
|
|
20230628,110500,2986650965,2300,2300,2300,2285,7504
|
|
20230628,110400,2969446620,2300,2300,2305,2295,1728
|
|
20230628,110300,2965479145,2305,2305,2305,2300,3043
|
|
20230628,110200,2958476890,2300,2295,2300,2295,8734
|
|
20230628,110100,2938431800,2295,2290,2295,2285,16404
|
|
20230628,110000,2900909595,2290,2300,2305,2290,39776
|
|
20230628,105900,2809686980,2300,2310,2320,2300,26326
|
|
20230628,105800,2749062970,2315,2305,2320,2305,4303
|
|
20230628,105700,2739121005,2320,2315,2320,2300,20851
|
|
20230628,105600,2691030440,2315,2310,2330,2310,11156
|
|
20230628,105500,2665214180,2310,2305,2310,2300,9267
|
|
20230628,105400,2643848740,2305,2305,2305,2300,2837
|
|
20230628,105300,2637316940,2305,2300,2305,2300,1946
|
|
20230628,105200,2632840510,2300,2295,2300,2295,1345
|
|
20230628,105100,2629750315,2300,2305,2305,2295,2848
|
|
20230628,105000,2623213795,2295,2305,2305,2295,3534
|
|
20230628,104900,2615092185,2300,2305,2305,2300,350
|
|
20230628,104800,2614286520,2300,2300,2305,2295,7137
|
|
20230628,104700,2597871400,2300,2305,2305,2300,11251
|
|
20230628,104600,2571991485,2305,2300,2305,2300,903
|
|
20230628,104500,2569914275,2300,2305,2305,2300,4103
|
|
20230628,104400,2560472370,2305,2305,2305,2300,3573
|
|
20230628,104300,2552246040,2300,2300,2305,2295,7757
|
|
20230628,104200,2534405855,2300,2305,2305,2300,3136
|
|
20230628,104100,2527192900,2305,2305,2305,2300,1014
|
|
20230628,104000,2524858355,2305,2305,2305,2300,3559
|
|
20230628,103900,2516669860,2305,2305,2305,2300,1725
|
|
20230628,103800,2512700060,2305,2300,2305,2300,2309
|
|
20230628,103700,2507387985,2305,2305,2305,2300,6044
|
|
20230628,103600,2493480165,2305,2305,2305,2305,543
|
|
20230628,103500,2492228550,2305,2310,2310,2300,6511
|
|
20230628,103400,2477226025,2305,2310,2310,2305,3476
|
|
20230628,103300,2469198650,2310,2310,2310,2305,1176
|
|
20230628,103200,2466487945,2310,2305,2310,2300,22425
|
|
20230628,103100,2414858480,2305,2305,2315,2300,13253
|
|
20230628,103000,2384313075,2305,2310,2310,2305,6305
|
|
20230628,102900,2369766830,2305,2310,2310,2305,3450
|
|
20230628,102800,2361797340,2310,2315,2315,2310,4602
|
|
20230628,102700,2351166705,2315,2315,2315,2310,1891
|
|
20230628,102600,2346790045,2315,2310,2315,2310,1641
|
|
20230628,102500,2342994210,2310,2310,2310,2305,13815
|
|
20230628,102400,2311126315,2310,2315,2315,2310,4972
|
|
20230628,102300,2299636095,2310,2320,2320,2310,29111
|
|
20230628,102200,2232304885,2320,2320,2320,2315,1079
|
|
20230628,102100,2229801610,2320,2315,2320,2315,12959
|
|
20230628,102000,2199799020,2315,2315,2325,2315,10711
|
|
20230628,101900,2174997725,2320,2315,2325,2315,1460
|
|
20230628,101800,2171615045,2325,2320,2325,2315,4028
|
|
20230628,101700,2162272085,2320,2325,2330,2320,14399
|
|
20230628,101600,2128859965,2330,2330,2330,2325,9668
|
|
20230628,101500,2106377540,2330,2330,2335,2325,3298
|
|
20230628,101400,2098697415,2330,2330,2330,2325,2101
|
|
20230628,101300,2093802260,2325,2330,2330,2325,3457
|
|
20230628,101200,2085764060,2325,2330,2330,2325,15777
|
|
20230628,101100,2049077285,2330,2330,2330,2325,2551
|
|
20230628,101000,2043133470,2330,2325,2330,2325,5246
|
|
20230628,100900,2030926330,2325,2330,2335,2325,4921
|
|
20230628,100800,2019463730,2330,2330,2335,2330,1546
|
|
20230628,100700,2015861545,2330,2335,2335,2325,8112
|
|
20230628,100600,1996960665,2330,2330,2335,2330,10734
|
|
20230628,100500,1971950365,2335,2340,2340,2330,21946
|
|
20230628,100400,1920716075,2335,2335,2340,2335,3722
|
|
20230628,100300,1912010965,2340,2340,2340,2340,5213
|
|
20230628,100200,1899812545,2340,2340,2340,2335,608
|
|
20230628,100100,1898392830,2340,2340,2345,2335,1880
|
|
20230628,100000,1893995550,2340,2345,2345,2340,6738
|
|
20230628,095900,1878226960,2345,2345,2350,2340,3637
|
|
20230628,095800,1869709770,2345,2345,2345,2340,1256
|
|
20230628,095700,1866766200,2345,2350,2350,2340,228
|
|
20230628,095600,1866230485,2350,2345,2350,2340,10837
|
|
20230628,095500,1840821705,2350,2350,2350,2345,1491
|
|
20230628,095400,1837321555,2350,2350,2350,2350,197
|
|
20230628,095300,1836858605,2345,2340,2345,2340,4410
|
|
20230628,095200,1826529595,2340,2350,2350,2340,2628
|
|
20230628,095100,1820357180,2340,2340,2350,2335,6339
|
|
20230628,095000,1805515070,2340,2335,2340,2330,7052
|
|
20230628,094900,1789051275,2340,2345,2345,2340,1726
|
|
20230628,094800,1785012360,2340,2345,2355,2340,3252
|
|
20230628,094700,1777389305,2345,2350,2350,2340,5944
|
|
20230628,094600,1763464200,2345,2345,2360,2345,6679
|
|
20230628,094500,1747769570,2345,2355,2355,2345,14465
|
|
20230628,094400,1713717810,2355,2360,2360,2350,3214
|
|
20230628,094300,1706152370,2360,2360,2365,2360,2284
|
|
20230628,094200,1700754080,2370,2360,2380,2350,3988
|
|
20230628,094100,1691329055,2365,2365,2365,2345,10658
|
|
20230628,094000,1666137200,2345,2335,2400,2335,31544
|
|
20230628,093900,1591418180,2340,2335,2340,2335,8932
|
|
20230628,093800,1570561930,2340,2350,2350,2330,9984
|
|
20230628,093700,1547275715,2340,2335,2350,2330,18391
|
|
20230628,093600,1504348615,2350,2340,2350,2335,14679
|
|
20230628,093500,1470057085,2340,2345,2350,2340,12557
|
|
20230628,093400,1440650575,2345,2345,2350,2340,4784
|
|
20230628,093300,1429451790,2340,2355,2355,2340,17517
|
|
20230628,093200,1388366245,2355,2355,2355,2350,7999
|
|
20230628,093100,1369568180,2355,2350,2355,2350,3144
|
|
20230628,093000,1362179330,2355,2355,2360,2350,6014
|
|
20230628,092900,1348042065,2355,2360,2360,2350,2750
|
|
20230628,092800,1341567845,2355,2355,2360,2355,1092
|
|
20230628,092700,1338995365,2355,2355,2355,2350,5576
|
|
20230628,092600,1325873715,2350,2345,2355,2340,17607
|
|
20230628,092500,1284522570,2345,2355,2355,2345,17113
|
|
20230628,092400,1244319545,2360,2355,2360,2355,9858
|
|
20230628,092300,1221093870,2360,2360,2365,2360,3307
|
|
20230628,092200,1213289110,2360,2355,2365,2355,4562
|
|
20230628,092100,1202534615,2355,2365,2370,2355,3762
|
|
20230628,092000,1193641395,2365,2355,2365,2355,22579
|
|
20230628,091900,1140364615,2355,2360,2365,2355,4602
|
|
20230628,091800,1129519565,2355,2365,2365,2355,7138
|
|
20230628,091700,1112665545,2365,2370,2370,2360,12136
|
|
20230628,091600,1084017555,2370,2370,2375,2365,2531
|
|
20230628,091500,1078021310,2365,2375,2375,2365,7087
|
|
20230628,091400,1061205535,2375,2375,2375,2355,3019
|
|
20230628,091300,1054071250,2355,2355,2380,2355,6342
|
|
20230628,091200,1039076690,2365,2360,2365,2350,17255
|
|
20230628,091100,998467965,2360,2360,2365,2350,9515
|
|
20230628,091000,976023905,2360,2360,2360,2350,37383
|
|
20230628,090900,888054055,2355,2365,2365,2345,17482
|
|
20230628,090800,846850905,2365,2355,2410,2355,41918
|
|
20230628,090700,746812920,2365,2355,2365,2345,48602
|
|
20230628,090600,632515495,2355,2390,2390,2355,37444
|
|
20230628,090500,543902170,2390,2400,2410,2390,18689
|
|
20230628,090400,499156665,2415,2390,2415,2380,20977
|
|
20230628,090300,448720135,2380,2390,2395,2365,65085
|
|
20230628,090200,293766490,2390,2370,2405,2370,29607
|
|
20230628,090100,223197070,2380,2380,2385,2365,27846
|
|
20230628,090000,157058310,2385,2400,2410,2385,60916
|