640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,193600,13038489322,2180,2180,2180,2180,0
|
|
20230616,193500,13038489322,2180,2180,2180,2180,0
|
|
20230616,193400,13038489322,2180,2180,2180,2180,0
|
|
20230616,193300,13038489322,2180,2180,2180,2180,0
|
|
20230616,193200,13038489322,2180,2180,2180,2180,0
|
|
20230616,193100,13038489322,2180,2180,2180,2180,0
|
|
20230616,193000,13038489322,2180,2180,2180,2180,0
|
|
20230616,192900,13038489322,2180,2180,2180,2180,0
|
|
20230616,192800,13038489322,2180,2180,2180,2180,0
|
|
20230616,192700,13038489322,2180,2180,2180,2180,0
|
|
20230616,192600,13038489322,2180,2180,2180,2180,0
|
|
20230616,192500,13038489322,2180,2180,2180,2180,0
|
|
20230616,192400,13038489322,2180,2180,2180,2180,0
|
|
20230616,192300,13038489322,2180,2180,2180,2180,0
|
|
20230616,192200,13038489322,2180,2180,2180,2180,0
|
|
20230616,192100,13038489322,2180,2180,2180,2180,0
|
|
20230616,192000,13038489322,2180,2180,2180,2180,0
|
|
20230616,191900,13038489322,2180,2180,2180,2180,0
|
|
20230616,191800,13038489322,2180,2180,2180,2180,0
|
|
20230616,191700,13038489322,2180,2180,2180,2180,0
|
|
20230616,191600,13038489322,2180,2180,2180,2180,0
|
|
20230616,191500,13038489322,2180,2180,2180,2180,0
|
|
20230616,191400,13038489322,2180,2180,2180,2180,0
|
|
20230616,191300,13038489322,2180,2180,2180,2180,0
|
|
20230616,191200,13038489322,2180,2180,2180,2180,0
|
|
20230616,191100,13038489322,2180,2180,2180,2180,0
|
|
20230616,191000,13038489322,2180,2180,2180,2180,0
|
|
20230616,190900,13038489322,2180,2180,2180,2180,0
|
|
20230616,190800,13038489322,2180,2180,2180,2180,0
|
|
20230616,190700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,190600,13038489322,2180,2180,2180,2180,0
|
|
20230616,190500,13038489322,2180,2180,2180,2180,0
|
|
20230616,190400,13038489322,2180,2180,2180,2180,0
|
|
20230616,190300,13038489322,2180,2180,2180,2180,0
|
|
20230616,190200,13038489322,2180,2180,2180,2180,0
|
|
20230616,190100,13038489322,2180,2180,2180,2180,0
|
|
20230616,190000,13038489322,2180,2180,2180,2180,0
|
|
20230616,185900,13038489322,2180,2180,2180,2180,0
|
|
20230616,185800,13038489322,2180,2180,2180,2180,0
|
|
20230616,185700,13038489322,2180,2180,2180,2180,0
|
|
20230616,185600,13038489322,2180,2180,2180,2180,0
|
|
20230616,185500,13038489322,2180,2180,2180,2180,0
|
|
20230616,185400,13038489322,2180,2180,2180,2180,0
|
|
20230616,185300,13038489322,2180,2180,2180,2180,0
|
|
20230616,185200,13038489322,2180,2180,2180,2180,0
|
|
20230616,185100,13038489322,2180,2180,2180,2180,0
|
|
20230616,185000,13038489322,2180,2180,2180,2180,0
|
|
20230616,184900,13038489322,2180,2180,2180,2180,0
|
|
20230616,184800,13038489322,2180,2180,2180,2180,0
|
|
20230616,184700,13038489322,2180,2180,2180,2180,0
|
|
20230616,184600,13038489322,2180,2180,2180,2180,0
|
|
20230616,184500,13038489322,2180,2180,2180,2180,0
|
|
20230616,184400,13038489322,2180,2180,2180,2180,0
|
|
20230616,184300,13038489322,2180,2180,2180,2180,0
|
|
20230616,184200,13038489322,2180,2180,2180,2180,0
|
|
20230616,184100,13038489322,2180,2180,2180,2180,0
|
|
20230616,184000,13038489322,2180,2180,2180,2180,0
|
|
20230616,183900,13038489322,2180,2180,2180,2180,0
|
|
20230616,183800,13038489322,2180,2180,2180,2180,0
|
|
20230616,183700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,183600,13038489322,2180,2180,2180,2180,0
|
|
20230616,183500,13038489322,2180,2180,2180,2180,0
|
|
20230616,183400,13038489322,2180,2180,2180,2180,0
|
|
20230616,183300,13038489322,2180,2180,2180,2180,0
|
|
20230616,183200,13038489322,2180,2180,2180,2180,0
|
|
20230616,183100,13038489322,2180,2180,2180,2180,0
|
|
20230616,183000,13038489322,2180,2180,2180,2180,0
|
|
20230616,182900,13038489322,2180,2180,2180,2180,0
|
|
20230616,182800,13038489322,2180,2180,2180,2180,0
|
|
20230616,182700,13038489322,2180,2180,2180,2180,0
|
|
20230616,182600,13038489322,2180,2180,2180,2180,0
|
|
20230616,182500,13038489322,2180,2180,2180,2180,0
|
|
20230616,182400,13038489322,2180,2180,2180,2180,0
|
|
20230616,182300,13038489322,2180,2180,2180,2180,0
|
|
20230616,182200,13038489322,2180,2180,2180,2180,0
|
|
20230616,182100,13038489322,2180,2180,2180,2180,0
|
|
20230616,182000,13038489322,2180,2180,2180,2180,0
|
|
20230616,181900,13038489322,2180,2180,2180,2180,0
|
|
20230616,181800,13038489322,2180,2180,2180,2180,0
|
|
20230616,181700,13038489322,2180,2180,2180,2180,0
|
|
20230616,181600,13038489322,2180,2180,2180,2180,0
|
|
20230616,181500,13038489322,2180,2180,2180,2180,0
|
|
20230616,181400,13038489322,2180,2180,2180,2180,0
|
|
20230616,181300,13038489322,2180,2180,2180,2180,0
|
|
20230616,181200,13038489322,2180,2180,2180,2180,0
|
|
20230616,181100,13038489322,2180,2180,2180,2180,0
|
|
20230616,181000,13038489322,2180,2180,2180,2180,0
|
|
20230616,180900,13038489322,2180,2180,2180,2180,0
|
|
20230616,180800,13038489322,2180,2180,2180,2180,0
|
|
20230616,180700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,180600,13038489322,2180,2180,2180,2180,0
|
|
20230616,180500,13038489322,2180,2180,2180,2180,0
|
|
20230616,180400,13038489322,2180,2180,2180,2180,0
|
|
20230616,180300,13038489322,2180,2180,2180,2180,0
|
|
20230616,180200,13038489322,2180,2180,2180,2180,0
|
|
20230616,180100,13038489322,2180,2180,2180,2180,0
|
|
20230616,180000,13038489322,2180,2180,2180,2180,0
|
|
20230616,175900,13038489322,2180,2180,2180,2180,0
|
|
20230616,175800,13038489322,2180,2180,2180,2180,0
|
|
20230616,175700,13038489322,2180,2180,2180,2180,0
|
|
20230616,175600,13038489322,2180,2180,2180,2180,0
|
|
20230616,175500,13038489322,2180,2180,2180,2180,0
|
|
20230616,175400,13038489322,2180,2180,2180,2180,0
|
|
20230616,175300,13038489322,2180,2180,2180,2180,0
|
|
20230616,175200,13038489322,2180,2180,2180,2180,0
|
|
20230616,175100,13038489322,2180,2180,2180,2180,0
|
|
20230616,175000,13038489322,2180,2180,2180,2180,0
|
|
20230616,174900,13038489322,2180,2180,2180,2180,0
|
|
20230616,174800,13038489322,2180,2180,2180,2180,0
|
|
20230616,174700,13038489322,2180,2180,2180,2180,0
|
|
20230616,174600,13038489322,2180,2180,2180,2180,0
|
|
20230616,174500,13038489322,2180,2180,2180,2180,0
|
|
20230616,174400,13038489322,2180,2180,2180,2180,0
|
|
20230616,174300,13038489322,2180,2180,2180,2180,0
|
|
20230616,174200,13038489322,2180,2180,2180,2180,0
|
|
20230616,174100,13038489322,2180,2180,2180,2180,0
|
|
20230616,174000,13038489322,2180,2180,2180,2180,0
|
|
20230616,173900,13038489322,2180,2180,2180,2180,0
|
|
20230616,173800,13038489322,2180,2180,2180,2180,0
|
|
20230616,173700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,173600,13038489322,2180,2180,2180,2180,0
|
|
20230616,173500,13038489322,2180,2180,2180,2180,0
|
|
20230616,173400,13038489322,2180,2180,2180,2180,0
|
|
20230616,173300,13038489322,2180,2180,2180,2180,0
|
|
20230616,173200,13038489322,2180,2180,2180,2180,0
|
|
20230616,173100,13038489322,2180,2180,2180,2180,0
|
|
20230616,173000,13038489322,2180,2180,2180,2180,0
|
|
20230616,172900,13038489322,2180,2180,2180,2180,0
|
|
20230616,172800,13038489322,2180,2180,2180,2180,0
|
|
20230616,172700,13038489322,2180,2180,2180,2180,0
|
|
20230616,172600,13038489322,2180,2180,2180,2180,0
|
|
20230616,172500,13038489322,2180,2180,2180,2180,0
|
|
20230616,172400,13038489322,2180,2180,2180,2180,0
|
|
20230616,172300,13038489322,2180,2180,2180,2180,0
|
|
20230616,172200,13038489322,2180,2180,2180,2180,0
|
|
20230616,172100,13038489322,2180,2180,2180,2180,0
|
|
20230616,172000,13038489322,2180,2180,2180,2180,0
|
|
20230616,171900,13038489322,2180,2180,2180,2180,0
|
|
20230616,171800,13038489322,2180,2180,2180,2180,0
|
|
20230616,171700,13038489322,2180,2180,2180,2180,0
|
|
20230616,171600,13038489322,2180,2180,2180,2180,0
|
|
20230616,171500,13038489322,2180,2180,2180,2180,0
|
|
20230616,171400,13038489322,2180,2180,2180,2180,0
|
|
20230616,171300,13038489322,2180,2180,2180,2180,0
|
|
20230616,171200,13038489322,2180,2180,2180,2180,0
|
|
20230616,171100,13038489322,2180,2180,2180,2180,0
|
|
20230616,171000,13038489322,2180,2180,2180,2180,0
|
|
20230616,170900,13038489322,2180,2180,2180,2180,0
|
|
20230616,170800,13038489322,2180,2180,2180,2180,0
|
|
20230616,170700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,170600,13038489322,2180,2180,2180,2180,0
|
|
20230616,170500,13038489322,2180,2180,2180,2180,0
|
|
20230616,170400,13038489322,2180,2180,2180,2180,0
|
|
20230616,170300,13038489322,2180,2180,2180,2180,0
|
|
20230616,170200,13038489322,2180,2180,2180,2180,0
|
|
20230616,170100,13038489322,2180,2180,2180,2180,0
|
|
20230616,170000,13038489322,2180,2180,2180,2180,0
|
|
20230616,165900,13038489322,2180,2180,2180,2180,0
|
|
20230616,165800,13038489322,2180,2180,2180,2180,0
|
|
20230616,165700,13038489322,2180,2180,2180,2180,0
|
|
20230616,165600,13038489322,2180,2180,2180,2180,0
|
|
20230616,165500,13038489322,2180,2180,2180,2180,0
|
|
20230616,165400,13038489322,2180,2180,2180,2180,0
|
|
20230616,165300,13038489322,2180,2180,2180,2180,0
|
|
20230616,165200,13038489322,2180,2180,2180,2180,0
|
|
20230616,165100,13038489322,2180,2180,2180,2180,0
|
|
20230616,165000,13038489322,2180,2180,2180,2180,0
|
|
20230616,164900,13038489322,2180,2180,2180,2180,0
|
|
20230616,164800,13038489322,2180,2180,2180,2180,0
|
|
20230616,164700,13038489322,2180,2180,2180,2180,0
|
|
20230616,164600,13038489322,2180,2180,2180,2180,0
|
|
20230616,164500,13038489322,2180,2180,2180,2180,0
|
|
20230616,164400,13038489322,2180,2180,2180,2180,0
|
|
20230616,164300,13038489322,2180,2180,2180,2180,0
|
|
20230616,164200,13038489322,2180,2180,2180,2180,0
|
|
20230616,164100,13038489322,2180,2180,2180,2180,0
|
|
20230616,164000,13038489322,2180,2180,2180,2180,0
|
|
20230616,163900,13038489322,2180,2180,2180,2180,0
|
|
20230616,163800,13038489322,2180,2180,2180,2180,0
|
|
20230616,163700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,163600,13038489322,2180,2180,2180,2180,0
|
|
20230616,163500,13038489322,2180,2180,2180,2180,0
|
|
20230616,163400,13038489322,2180,2180,2180,2180,0
|
|
20230616,163300,13038489322,2180,2180,2180,2180,0
|
|
20230616,163200,13038489322,2180,2180,2180,2180,0
|
|
20230616,163100,13038489322,2180,2180,2180,2180,0
|
|
20230616,163000,13038489322,2180,2180,2180,2180,0
|
|
20230616,162900,13038489322,2180,2180,2180,2180,0
|
|
20230616,162800,13038489322,2180,2180,2180,2180,0
|
|
20230616,162700,13038489322,2180,2180,2180,2180,0
|
|
20230616,162600,13038489322,2180,2180,2180,2180,0
|
|
20230616,162500,13038489322,2180,2180,2180,2180,0
|
|
20230616,162400,13038489322,2180,2180,2180,2180,0
|
|
20230616,162300,13038489322,2180,2180,2180,2180,0
|
|
20230616,162200,13038489322,2180,2180,2180,2180,0
|
|
20230616,162100,13038489322,2180,2180,2180,2180,0
|
|
20230616,162000,13038489322,2180,2180,2180,2180,0
|
|
20230616,161900,13038489322,2180,2180,2180,2180,0
|
|
20230616,161800,13038489322,2180,2180,2180,2180,0
|
|
20230616,161700,13038489322,2180,2180,2180,2180,0
|
|
20230616,161600,13038489322,2180,2180,2180,2180,0
|
|
20230616,161500,13038489322,2180,2180,2180,2180,0
|
|
20230616,161400,13038489322,2180,2180,2180,2180,0
|
|
20230616,161300,13038489322,2180,2180,2180,2180,0
|
|
20230616,161200,13038489322,2180,2180,2180,2180,0
|
|
20230616,161100,13038489322,2180,2180,2180,2180,0
|
|
20230616,161000,13038489322,2180,2180,2180,2180,0
|
|
20230616,160900,13038489322,2180,2180,2180,2180,0
|
|
20230616,160800,13038489322,2180,2180,2180,2180,0
|
|
20230616,160700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,160600,13038489322,2180,2180,2180,2180,0
|
|
20230616,160500,13038489322,2180,2180,2180,2180,0
|
|
20230616,160400,13038489322,2180,2180,2180,2180,0
|
|
20230616,160300,13038489322,2180,2180,2180,2180,0
|
|
20230616,160200,13038489322,2180,2180,2180,2180,0
|
|
20230616,160100,13038489322,2180,2180,2180,2180,0
|
|
20230616,160000,13038489322,2180,2180,2180,2180,0
|
|
20230616,155900,13038489322,2180,2180,2180,2180,0
|
|
20230616,155800,13038489322,2180,2180,2180,2180,0
|
|
20230616,155700,13038489322,2180,2180,2180,2180,0
|
|
20230616,155600,13038489322,2180,2180,2180,2180,0
|
|
20230616,155500,13038489322,2180,2180,2180,2180,0
|
|
20230616,155400,13038489322,2180,2180,2180,2180,0
|
|
20230616,155300,13038489322,2180,2180,2180,2180,0
|
|
20230616,155200,13038489322,2180,2180,2180,2180,0
|
|
20230616,155100,13038489322,2180,2180,2180,2180,0
|
|
20230616,155000,13038489322,2180,2180,2180,2180,0
|
|
20230616,154900,13038489322,2180,2180,2180,2180,0
|
|
20230616,154800,13038489322,2180,2180,2180,2180,0
|
|
20230616,154700,13038489322,2180,2180,2180,2180,0
|
|
20230616,154600,13038489322,2180,2180,2180,2180,0
|
|
20230616,154500,13038489322,2180,2180,2180,2180,0
|
|
20230616,154400,13038489322,2180,2180,2180,2180,0
|
|
20230616,154300,13038489322,2180,2180,2180,2180,0
|
|
20230616,154200,13038489322,2180,2180,2180,2180,0
|
|
20230616,154100,13038489322,2180,2180,2180,2180,0
|
|
20230616,154000,13038489322,2180,2180,2180,2180,0
|
|
20230616,153900,13038489322,2180,2180,2180,2180,0
|
|
20230616,153800,13038489322,2180,2180,2180,2180,0
|
|
20230616,153700,13038489322,2180,2180,2180,2180,65039
|
|
20230616,153600,13038489322,2180,2180,2180,2180,0
|
|
20230616,153500,13038489322,2180,2180,2180,2180,0
|
|
20230616,153400,13038489322,2180,2180,2180,2180,0
|
|
20230616,153300,13038489322,2180,2180,2180,2180,0
|
|
20230616,153200,13038489322,2180,2180,2180,2180,0
|
|
20230616,153100,13038489322,2180,2180,2180,2180,0
|
|
20230616,153000,13038489322,2180,2180,2180,2180,65039
|
|
20230616,152900,12896704302,2175,2175,2175,2175,0
|
|
20230616,152800,12896704302,2175,2175,2175,2175,0
|
|
20230616,152700,12896704302,2175,2175,2175,2175,0
|
|
20230616,152600,12896704302,2175,2175,2175,2175,0
|
|
20230616,152500,12896704302,2175,2175,2175,2175,0
|
|
20230616,152400,12896704302,2175,2175,2175,2175,0
|
|
20230616,152300,12896704302,2175,2175,2175,2175,0
|
|
20230616,152200,12896704302,2175,2175,2175,2175,0
|
|
20230616,152100,12896704302,2175,2175,2175,2175,0
|
|
20230616,152000,12896704302,2175,2175,2175,2175,0
|
|
20230616,151900,12896704302,2175,2165,2175,2165,14440
|
|
20230616,151800,12865340832,2165,2160,2165,2160,5460
|
|
20230616,151700,12853526477,2160,2160,2160,2160,6059
|
|
20230616,151600,12840439037,2155,2150,2155,2150,7160
|
|
20230616,151500,12825009717,2150,2155,2155,2150,1321
|
|
20230616,151400,12822168337,2155,2150,2155,2150,3551
|
|
20230616,151300,12814519932,2150,2150,2155,2150,7600
|
|
20230616,151200,12798177467,2150,2155,2155,2150,17993
|
|
20230616,151100,12759484652,2150,2155,2155,2150,15352
|
|
20230616,151000,12726459417,2155,2160,2165,2150,19795
|
|
20230616,150900,12683732387,2155,2160,2160,2155,23381
|
|
20230616,150800,12633253642,2160,2160,2165,2160,1685
|
|
20230616,150700,12629610842,2160,2155,2165,2155,11813
|
|
20230616,150600,12604094117,2155,2160,2160,2155,2910
|
|
20230616,150500,12597822547,2160,2155,2160,2155,3276
|
|
20230616,150400,12590762262,2155,2160,2160,2155,6319
|
|
20230616,150300,12577143772,2160,2160,2160,2155,520
|
|
20230616,150200,12576022492,2160,2145,2160,2145,16075
|
|
20230616,150100,12541408847,2145,2145,2150,2140,2909
|
|
20230616,150000,12535168377,2135,2140,2145,2135,4873
|
|
20230616,145900,12524743007,2140,2145,2145,2140,2030
|
|
20230616,145800,12520392162,2145,2145,2145,2140,1014
|
|
20230616,145700,12518217197,2145,2130,2145,2130,2096
|
|
20230616,145600,12513730732,2130,2145,2150,2130,13845
|
|
20230616,145500,12484137977,2150,2155,2155,2145,3340
|
|
20230616,145400,12476970127,2145,2145,2155,2145,14800
|
|
20230616,145300,12445207797,2145,2150,2150,2140,18657
|
|
20230616,145200,12405141012,2150,2150,2150,2150,5918
|
|
20230616,145100,12392417312,2145,2150,2150,2140,1106
|
|
20230616,145000,12390040442,2140,2140,2150,2140,1580
|
|
20230616,144900,12386657422,2150,2140,2150,2130,16343
|
|
20230616,144800,12351767207,2150,2140,2150,2140,11
|
|
20230616,144700,12351743657,2140,2145,2145,2140,6879
|
|
20230616,144600,12337008057,2140,2145,2145,2140,3362
|
|
20230616,144500,12329800702,2150,2145,2150,2145,1505
|
|
20230616,144400,12326572442,2145,2150,2150,2145,8937
|
|
20230616,144300,12307386852,2150,2150,2150,2150,3678
|
|
20230616,144200,12299479152,2150,2150,2155,2150,2824
|
|
20230616,144100,12293405002,2155,2150,2155,2145,2340
|
|
20230616,144000,12288375332,2145,2150,2155,2145,5056
|
|
20230616,143900,12277506222,2150,2150,2150,2150,4414
|
|
20230616,143800,12268016122,2150,2155,2155,2150,1874
|
|
20230616,143700,12263977697,2155,2155,2155,2155,5563
|
|
20230616,143600,12251989432,2155,2155,2155,2155,10
|
|
20230616,143500,12251967882,2155,2150,2155,2150,5930
|
|
20230616,143400,12239204557,2150,2165,2165,2150,6994
|
|
20230616,143300,12224113042,2165,2160,2165,2160,2630
|
|
20230616,143200,12218421597,2160,2165,2165,2160,805
|
|
20230616,143100,12216680622,2165,2165,2165,2155,1003
|
|
20230616,143000,12214509567,2165,2165,2165,2160,6696
|
|
20230616,142900,12200032947,2165,2165,2165,2165,424
|
|
20230616,142800,12199114987,2165,2165,2165,2160,5266
|
|
20230616,142700,12187739247,2165,2160,2165,2160,6375
|
|
20230616,142600,12173952022,2160,2160,2160,2150,5200
|
|
20230616,142500,12162770067,2155,2150,2155,2150,2842
|
|
20230616,142400,12156651852,2150,2150,2150,2150,738
|
|
20230616,142300,12155065152,2150,2145,2150,2140,735
|
|
20230616,142200,12153488172,2150,2150,2150,2150,198
|
|
20230616,142100,12153062472,2150,2145,2150,2140,2576
|
|
20230616,142000,12147548667,2140,2140,2150,2140,10078
|
|
20230616,141900,12125974567,2140,2135,2140,2130,2721
|
|
20230616,141800,12120175557,2130,2145,2145,2130,15696
|
|
20230616,141700,12086675742,2140,2145,2150,2140,20692
|
|
20230616,141600,12042336547,2145,2150,2155,2145,15403
|
|
20230616,141500,12009189227,2150,2160,2165,2150,2240
|
|
20230616,141400,12004351837,2160,2160,2165,2145,12105
|
|
20230616,141300,11978277987,2155,2155,2160,2155,37
|
|
20230616,141200,11978198247,2155,2155,2155,2155,7
|
|
20230616,141100,11978183162,2155,2150,2155,2145,6378
|
|
20230616,141000,11964448197,2150,2155,2155,2145,3194
|
|
20230616,140900,11957586687,2155,2155,2155,2155,514
|
|
20230616,140800,11956479017,2155,2160,2160,2155,2250
|
|
20230616,140700,11951627257,2160,2160,2160,2160,1615
|
|
20230616,140600,11948138857,2155,2160,2160,2155,83
|
|
20230616,140500,11947959987,2155,2155,2155,2145,4261
|
|
20230616,140400,11938803437,2155,2150,2155,2150,488
|
|
20230616,140300,11937754207,2150,2145,2150,2145,54
|
|
20230616,140200,11937638122,2145,2150,2150,2145,5510
|
|
20230616,140100,11925796632,2150,2155,2160,2150,262
|
|
20230616,140000,11925232547,2155,2150,2155,2145,6500
|
|
20230616,135900,11911285007,2150,2155,2155,2150,5003
|
|
20230616,135800,11900521462,2160,2160,2160,2155,707
|
|
20230616,135700,11898994507,2160,2150,2160,2150,3061
|
|
20230616,135600,11892407457,2150,2150,2155,2150,2800
|
|
20230616,135500,11886384932,2150,2145,2150,2145,2085
|
|
20230616,135400,11881902382,2145,2150,2150,2145,2046
|
|
20230616,135300,11877513702,2150,2150,2155,2150,3510
|
|
20230616,135200,11869965522,2150,2145,2150,2145,2094
|
|
20230616,135100,11865463922,2145,2145,2145,2145,1200
|
|
20230616,135000,11862889922,2145,2135,2145,2130,11169
|
|
20230616,134900,11839051082,2135,2140,2150,2135,5264
|
|
20230616,134800,11827795487,2140,2150,2150,2140,2522
|
|
20230616,134700,11822397397,2150,2150,2150,2140,6659
|
|
20230616,134600,11808127972,2150,2150,2150,2150,58
|
|
20230616,134500,11808003272,2150,2140,2150,2135,12622
|
|
20230616,134400,11780980157,2140,2140,2140,2135,4050
|
|
20230616,134300,11772317157,2135,2140,2140,2135,9195
|
|
20230616,134200,11752652152,2140,2140,2140,2140,2584
|
|
20230616,134100,11747122392,2140,2150,2150,2140,2067
|
|
20230616,134000,11742692467,2145,2150,2150,2145,10699
|
|
20230616,133900,11719721267,2150,2155,2155,2150,3870
|
|
20230616,133800,11711398927,2155,2160,2160,2150,914
|
|
20230616,133700,11709429642,2160,2150,2160,2150,2611
|
|
20230616,133600,11703803567,2150,2155,2155,2150,8980
|
|
20230616,133500,11684494232,2155,2155,2155,2150,5657
|
|
20230616,133400,11672318237,2155,2160,2160,2150,30920
|
|
20230616,133300,11605692737,2160,2170,2175,2160,9025
|
|
20230616,133200,11586150127,2170,2175,2175,2170,1912
|
|
20230616,133100,11582001077,2175,2175,2175,2165,8594
|
|
20230616,133000,11563309757,2175,2170,2175,2165,2707
|
|
20230616,132900,11557430322,2170,2170,2170,2165,3826
|
|
20230616,132800,11549137137,2170,2165,2170,2165,2555
|
|
20230616,132700,11543605547,2165,2160,2165,2160,1533
|
|
20230616,132600,11540286957,2165,2155,2165,2155,2244
|
|
20230616,132500,11535444667,2155,2155,2160,2155,2305
|
|
20230616,132400,11530476392,2155,2170,2170,2155,3516
|
|
20230616,132300,11522880582,2170,2165,2170,2165,2927
|
|
20230616,132200,11516534207,2165,2165,2165,2165,358
|
|
20230616,132100,11515759137,2160,2165,2170,2160,2245
|
|
20230616,132000,11510898937,2165,2165,2170,2155,2887
|
|
20230616,131900,11504643967,2155,2165,2170,2155,12230
|
|
20230616,131800,11478226982,2170,2165,2170,2165,237
|
|
20230616,131700,11477713072,2165,2170,2175,2165,7059
|
|
20230616,131600,11462394557,2175,2170,2175,2170,209
|
|
20230616,131500,11461940217,2170,2180,2180,2170,7743
|
|
20230616,131400,11445101147,2180,2180,2185,2180,8974
|
|
20230616,131300,11425536392,2180,2190,2190,2180,4939
|
|
20230616,131200,11414745777,2190,2180,2190,2180,10008
|
|
20230616,131100,11392882437,2180,2180,2180,2180,1083
|
|
20230616,131000,11390521497,2175,2170,2175,2165,18116
|
|
20230616,130900,11351199722,2170,2165,2170,2165,792
|
|
20230616,130800,11349482532,2165,2165,2165,2165,3466
|
|
20230616,130700,11341978642,2165,2160,2165,2160,808
|
|
20230616,130600,11340230822,2160,2160,2170,2160,5297
|
|
20230616,130500,11328761952,2160,2155,2160,2155,2902
|
|
20230616,130400,11322500172,2150,2150,2155,2150,9427
|
|
20230616,130300,11302225242,2145,2140,2150,2140,6145
|
|
20230616,130200,11289069372,2140,2145,2145,2135,828
|
|
20230616,130100,11287297337,2135,2145,2145,2135,3961
|
|
20230616,130000,11278801742,2150,2145,2150,2145,102
|
|
20230616,125900,11278582942,2130,2150,2150,2130,5223
|
|
20230616,125800,11267411777,2145,2150,2150,2145,559
|
|
20230616,125700,11266212527,2150,2155,2155,2150,13678
|
|
20230616,125600,11236789287,2155,2155,2155,2145,4800
|
|
20230616,125500,11226457272,2150,2130,2155,2130,12484
|
|
20230616,125400,11199655282,2130,2135,2140,2130,784
|
|
20230616,125300,11197983942,2135,2140,2140,2135,432
|
|
20230616,125200,11197061057,2130,2130,2140,2125,8020
|
|
20230616,125100,11179986572,2130,2130,2145,2130,6015
|
|
20230616,125000,11167173932,2130,2125,2140,2120,8315
|
|
20230616,124900,11149444282,2120,2120,2130,2120,9526
|
|
20230616,124800,11129200027,2120,2135,2135,2120,8835
|
|
20230616,124700,11110422877,2135,2140,2145,2135,16702
|
|
20230616,124600,11074746137,2135,2140,2140,2135,7364
|
|
20230616,124500,11058987632,2140,2140,2145,2140,3152
|
|
20230616,124400,11052236152,2140,2135,2145,2135,3762
|
|
20230616,124300,11044184372,2135,2135,2140,2120,42442
|
|
20230616,124200,10953825217,2135,2150,2150,2135,16650
|
|
20230616,124100,10918174917,2145,2160,2160,2145,5720
|
|
20230616,124000,10905874567,2160,2150,2160,2145,8272
|
|
20230616,123900,10888052467,2150,2160,2160,2150,3640
|
|
20230616,123800,10880200867,2160,2160,2175,2160,7666
|
|
20230616,123700,10863591772,2155,2150,2170,2150,22337
|
|
20230616,123600,10815446387,2150,2160,2160,2150,24653
|
|
20230616,123500,10762414817,2160,2170,2170,2150,26216
|
|
20230616,123400,10705848722,2170,2170,2170,2170,90
|
|
20230616,123300,10705653422,2165,2165,2165,2165,113
|
|
20230616,123200,10705408777,2165,2175,2175,2165,2459
|
|
20230616,123100,10700080337,2175,2180,2180,2175,3621
|
|
20230616,123000,10692193547,2180,2165,2180,2165,13422
|
|
20230616,122900,10663033022,2165,2175,2175,2165,7339
|
|
20230616,122800,10647132267,2170,2170,2170,2170,1400
|
|
20230616,122700,10644094267,2170,2180,2180,2170,961
|
|
20230616,122600,10642008887,2170,2175,2175,2165,2545
|
|
20230616,122500,10636485992,2165,2175,2175,2165,12308
|
|
20230616,122400,10609796097,2175,2180,2180,2170,39035
|
|
20230616,122300,10525043847,2180,2180,2180,2180,1
|
|
20230616,122200,10525041667,2180,2175,2185,2175,4982
|
|
20230616,122100,10514175672,2175,2180,2185,2175,8144
|
|
20230616,122000,10496454582,2175,2175,2175,2170,7116
|
|
20230616,121900,10480981082,2175,2175,2185,2175,3803
|
|
20230616,121800,10472705857,2175,2180,2180,2175,7229
|
|
20230616,121700,10456948407,2180,2175,2180,2170,2844
|
|
20230616,121600,10450754047,2175,2180,2190,2175,48799
|
|
20230616,121500,10344337077,2180,2180,2185,2180,15001
|
|
20230616,121400,10311609897,2180,2180,2185,2180,5903
|
|
20230616,121300,10298727827,2180,2185,2190,2180,2362
|
|
20230616,121200,10293565207,2185,2190,2190,2185,3364
|
|
20230616,121100,10286204352,2190,2175,2190,2175,2781
|
|
20230616,121000,10280133607,2175,2170,2180,2170,4558
|
|
20230616,120900,10270236547,2170,2180,2185,2170,17302
|
|
20230616,120800,10232554352,2180,2190,2190,2180,15461
|
|
20230616,120700,10198837792,2190,2190,2195,2180,16940
|
|
20230616,120600,10161790422,2190,2195,2195,2190,4037
|
|
20230616,120500,10152948132,2190,2195,2195,2190,1554
|
|
20230616,120400,10149541037,2190,2210,2210,2190,10572
|
|
20230616,120300,10126299667,2210,2205,2210,2205,9827
|
|
20230616,120200,10104620887,2205,2205,2205,2205,5239
|
|
20230616,120100,10093068892,2205,2195,2205,2195,14775
|
|
20230616,120000,10060560297,2195,2190,2195,2190,2966
|
|
20230616,115900,10054062022,2190,2190,2190,2185,5093
|
|
20230616,115800,10042919317,2190,2185,2200,2185,1485
|
|
20230616,115700,10039674077,2185,2185,2200,2180,17200
|
|
20230616,115600,10002035522,2185,2185,2200,2185,9372
|
|
20230616,115500,9981536862,2180,2185,2185,2180,15723
|
|
20230616,115400,9947247507,2185,2185,2185,2180,14739
|
|
20230616,115300,9915067822,2185,2190,2190,2185,17050
|
|
20230616,115200,9877769632,2195,2195,2195,2190,4721
|
|
20230616,115100,9867407337,2195,2200,2205,2190,17020
|
|
20230616,115000,9829965062,2195,2195,2200,2185,7148
|
|
20230616,114900,9814294612,2185,2190,2195,2185,8836
|
|
20230616,114800,9794944452,2200,2190,2200,2185,3358
|
|
20230616,114700,9787575417,2190,2195,2195,2190,11042
|
|
20230616,114600,9763363267,2195,2195,2200,2195,6711
|
|
20230616,114500,9748620642,2195,2205,2210,2195,14100
|
|
20230616,114400,9717609372,2200,2205,2220,2200,18638
|
|
20230616,114300,9676389807,2205,2210,2210,2200,1555
|
|
20230616,114200,9672962302,2205,2200,2210,2200,9452
|
|
20230616,114100,9652089512,2200,2200,2205,2200,8145
|
|
20230616,114000,9634139867,2195,2195,2205,2190,9149
|
|
20230616,113900,9614027442,2195,2190,2195,2180,13651
|
|
20230616,113800,9584186892,2195,2180,2200,2180,6325
|
|
20230616,113700,9570324332,2180,2180,2190,2175,13296
|
|
20230616,113600,9541281862,2180,2195,2195,2175,15559
|
|
20230616,113500,9507390797,2180,2200,2200,2180,9743
|
|
20230616,113400,9486092052,2200,2190,2200,2185,15949
|
|
20230616,113300,9451070837,2190,2160,2195,2160,11467
|
|
20230616,113200,9426093782,2160,2200,2200,2150,87473
|
|
20230616,113100,9235302247,2205,2230,2230,2200,15876
|
|
20230616,113000,9200287132,2230,2235,2240,2215,61693
|
|
20230616,112900,9062580622,2240,2225,2240,2225,54997
|
|
20230616,112800,8939595172,2225,2220,2225,2215,4447
|
|
20230616,112700,8929704787,2220,2215,2225,2195,42731
|
|
20230616,112600,8835471002,2215,2215,2220,2205,11502
|
|
20230616,112500,8810009892,2215,2215,2220,2210,17834
|
|
20230616,112400,8770456672,2215,2180,2215,2180,29972
|
|
20230616,112300,8704579272,2180,2230,2240,2170,83808
|
|
20230616,112200,8518881312,2225,2200,2240,2195,165655
|
|
20230616,112100,8151062652,2200,2190,2200,2190,30262
|
|
20230616,112000,8084553097,2195,2180,2195,2180,30001
|
|
20230616,111900,8018854722,2180,2175,2180,2175,4726
|
|
20230616,111800,8008552232,2175,2175,2175,2175,6914
|
|
20230616,111700,7993514282,2175,2170,2180,2170,3028
|
|
20230616,111600,7986929717,2170,2170,2180,2165,15325
|
|
20230616,111500,7953622847,2170,2175,2180,2170,7156
|
|
20230616,111400,7938081417,2180,2175,2180,2170,9285
|
|
20230616,111300,7917906947,2175,2185,2185,2165,11224
|
|
20230616,111200,7893489227,2170,2165,2180,2160,36143
|
|
20230616,111100,7814949072,2160,2175,2175,2160,5720
|
|
20230616,111000,7802568272,2175,2165,2180,2165,7093
|
|
20230616,110900,7787173877,2170,2175,2180,2165,6699
|
|
20230616,110800,7772624427,2175,2175,2180,2175,1417
|
|
20230616,110700,7769540162,2180,2180,2180,2175,1682
|
|
20230616,110600,7765873427,2180,2170,2180,2160,6566
|
|
20230616,110500,7751649292,2170,2180,2185,2170,5379
|
|
20230616,110400,7739934297,2180,2185,2185,2175,4204
|
|
20230616,110300,7730761452,2190,2165,2190,2165,13519
|
|
20230616,110200,7701185257,2165,2185,2190,2155,52711
|
|
20230616,110100,7586874862,2185,2195,2195,2175,24333
|
|
20230616,110000,7533648232,2200,2185,2200,2185,34314
|
|
20230616,105900,7458378242,2185,2190,2190,2185,18909
|
|
20230616,105800,7417010092,2185,2185,2190,2175,9874
|
|
20230616,105700,7395442507,2175,2170,2190,2170,13042
|
|
20230616,105600,7367052362,2170,2175,2175,2170,4787
|
|
20230616,105500,7356641617,2175,2180,2190,2170,42539
|
|
20230616,105400,7263762182,2180,2160,2180,2160,2621
|
|
20230616,105300,7258069802,2170,2170,2170,2150,15649
|
|
20230616,105200,7224287412,2165,2155,2175,2150,84136
|
|
20230616,105100,7042354862,2150,2145,2160,2135,47218
|
|
20230616,105000,6940891977,2150,2155,2160,2150,22007
|
|
20230616,104900,6893533387,2160,2160,2160,2155,2863
|
|
20230616,104800,6887358277,2155,2160,2160,2155,7623
|
|
20230616,104700,6870923707,2160,2160,2160,2155,10912
|
|
20230616,104600,6847365607,2160,2155,2160,2155,7537
|
|
20230616,104500,6831121227,2155,2160,2160,2155,3375
|
|
20230616,104400,6823844772,2165,2160,2165,2155,19351
|
|
20230616,104300,6782082577,2165,2170,2170,2160,8184
|
|
20230616,104200,6764369122,2165,2160,2170,2160,47988
|
|
20230616,104100,6660350442,2150,2160,2165,2150,9539
|
|
20230616,104000,6639735452,2160,2160,2165,2155,11861
|
|
20230616,103900,6614130362,2155,2170,2170,2155,9768
|
|
20230616,103800,6593008597,2170,2165,2170,2155,15630
|
|
20230616,103700,6559178962,2165,2165,2165,2160,11091
|
|
20230616,103600,6535182207,2165,2155,2165,2150,17104
|
|
20230616,103500,6498294152,2155,2155,2155,2155,6290
|
|
20230616,103400,6484739202,2150,2160,2165,2150,11824
|
|
20230616,103300,6459231962,2160,2155,2160,2150,9209
|
|
20230616,103200,6439364487,2155,2160,2165,2150,7536
|
|
20230616,103100,6423109192,2160,2145,2165,2135,73069
|
|
20230616,103000,6265464112,2145,2145,2145,2130,10434
|
|
20230616,102900,6243128687,2145,2145,2150,2140,5334
|
|
20230616,102800,6231690202,2145,2125,2145,2125,2198
|
|
20230616,102700,6227011042,2125,2130,2135,2105,44030
|
|
20230616,102600,6133819282,2130,2140,2140,2130,14347
|
|
20230616,102500,6103248607,2140,2145,2150,2140,1464
|
|
20230616,102400,6100105692,2140,2140,2145,2140,6479
|
|
20230616,102300,6086238612,2145,2140,2150,2140,23043
|
|
20230616,102200,6036760817,2140,2140,2145,2135,4406
|
|
20230616,102100,6027329487,2140,2130,2150,2130,29676
|
|
20230616,102000,5963808982,2130,2135,2135,2125,4616
|
|
20230616,101900,5953982782,2135,2120,2135,2115,9147
|
|
20230616,101800,5934547142,2120,2135,2135,2120,5705
|
|
20230616,101700,5922429382,2135,2130,2135,2130,6299
|
|
20230616,101600,5909003712,2135,2130,2140,2125,7111
|
|
20230616,101500,5893856282,2130,2120,2135,2115,14377
|
|
20230616,101400,5863298842,2120,2120,2120,2115,6990
|
|
20230616,101300,5848495252,2120,2130,2135,2120,8755
|
|
20230616,101200,5829900512,2140,2130,2140,2120,11086
|
|
20230616,101100,5806301467,2140,2145,2145,2130,15182
|
|
20230616,101000,5773866372,2145,2160,2160,2140,4335
|
|
20230616,100900,5764558477,2150,2140,2160,2135,49147
|
|
20230616,100800,5658938897,2140,2130,2145,2130,22225
|
|
20230616,100700,5611435227,2130,2135,2140,2130,2983
|
|
20230616,100600,5605062092,2130,2135,2145,2130,8434
|
|
20230616,100500,5587048782,2130,2125,2145,2125,28447
|
|
20230616,100400,5526214902,2120,2130,2135,2115,13926
|
|
20230616,100300,5496593222,2130,2115,2140,2115,30288
|
|
20230616,100200,5432099137,2105,2130,2130,2105,32625
|
|
20230616,100100,5362963502,2130,2135,2140,2130,8571
|
|
20230616,100000,5344688227,2135,2150,2155,2135,9203
|
|
20230616,095900,5324945977,2150,2130,2155,2130,30206
|
|
20230616,095800,5260271432,2130,2145,2145,2130,13627
|
|
20230616,095700,5231186467,2145,2130,2150,2125,40126
|
|
20230616,095600,5145595472,2125,2150,2155,2125,43248
|
|
20230616,095500,5052822577,2155,2160,2165,2150,24670
|
|
20230616,095400,4999624722,2155,2155,2165,2150,45734
|
|
20230616,095300,4901026112,2150,2160,2165,2140,29516
|
|
20230616,095200,4837417312,2160,2145,2165,2140,28953
|
|
20230616,095100,4775204232,2145,2135,2165,2125,48511
|
|
20230616,095000,4671000152,2135,2185,2200,2120,107662
|
|
20230616,094900,4438584297,2180,2135,2190,2125,141298
|
|
20230616,094800,4132928522,2130,2115,2140,2110,23075
|
|
20230616,094700,4083978047,2120,2115,2125,2095,60295
|
|
20230616,094600,3957128232,2120,2155,2160,2100,106931
|
|
20230616,094500,3728935222,2150,2160,2160,2110,167646
|
|
20230616,094400,3368852362,2160,2160,2160,2160,0
|
|
20230616,094300,3368852362,2160,2155,2160,2150,29419
|
|
20230616,094200,3305414737,2155,2110,2155,2100,139955
|
|
20230616,094100,3006794457,2110,2120,2125,2095,49680
|
|
20230616,094000,2901846127,2120,2125,2130,2110,34027
|
|
20230616,093900,2829810992,2125,2100,2125,2100,66989
|
|
20230616,093800,2688470407,2105,2095,2110,2080,17249
|
|
20230616,093700,2652303152,2100,2105,2115,2100,27467
|
|
20230616,093600,2594362422,2105,2075,2120,2060,50519
|
|
20230616,093500,2488327147,2060,2100,2105,2060,61121
|
|
20230616,093400,2360950077,2100,2115,2140,2095,122497
|
|
20230616,093300,2101469057,2120,2045,2140,2045,109306
|
|
20230616,093200,1873516702,2050,2035,2050,2030,32278
|
|
20230616,093100,1807693147,2030,2030,2035,2020,22036
|
|
20230616,093000,1762986827,2030,2005,2030,2005,50379
|
|
20230616,092900,1661490807,2005,1989,2010,1985,52024
|
|
20230616,092800,1557639856,1987,1981,1987,1981,9970
|
|
20230616,092700,1537856352,1982,1983,1983,1982,2110
|
|
20230616,092600,1533672732,1983,1984,1984,1982,2066
|
|
20230616,092500,1529575895,1983,1985,1986,1983,4942
|
|
20230616,092400,1519768054,1985,1990,1990,1985,6084
|
|
20230616,092300,1507673860,1985,1991,1991,1985,7780
|
|
20230616,092200,1492198787,1994,1988,1995,1984,7618
|
|
20230616,092100,1477028623,1988,1982,1988,1980,5708
|
|
20230616,092000,1465710654,1981,1977,1981,1976,7463
|
|
20230616,091900,1450950480,1976,1990,1993,1975,30899
|
|
20230616,091800,1389769713,1990,1999,2010,1990,44520
|
|
20230616,091700,1300830461,1999,2010,2010,1993,57201
|
|
20230616,091600,1186454578,2010,1989,2015,1989,75856
|
|
20230616,091500,1034299727,2000,1990,2015,1989,42799
|
|
20230616,091400,948760050,1987,1989,1990,1986,40262
|
|
20230616,091300,868677049,1990,1971,1990,1971,72298
|
|
20230616,091200,725541497,1975,1958,1975,1956,11100
|
|
20230616,091100,703731349,1957,1951,1961,1951,10768
|
|
20230616,091000,682698964,1951,1951,1954,1951,21290
|
|
20230616,090900,641158057,1951,1959,1960,1951,13217
|
|
20230616,090800,615289360,1959,1965,1968,1959,15082
|
|
20230616,090700,585684930,1965,1978,1978,1965,12099
|
|
20230616,090600,561828445,1978,1969,1979,1969,39961
|
|
20230616,090500,482968549,1969,1950,1969,1950,34519
|
|
20230616,090400,415198562,1945,1943,1952,1942,41427
|
|
20230616,090300,334533095,1943,1939,1943,1927,17132
|
|
20230616,090200,301363683,1927,1956,1956,1911,34248
|
|
20230616,090100,235129664,1950,1963,1969,1909,56292
|
|
20230616,090000,126002253,1967,1965,1972,1952,60703
|