646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,194200,4727748310,3250,3250,3250,3250,0
|
|
20230628,194100,4727748310,3250,3250,3250,3250,0
|
|
20230628,194000,4727748310,3250,3250,3250,3250,0
|
|
20230628,193900,4727748310,3250,3250,3250,3250,0
|
|
20230628,193800,4727748310,3250,3250,3250,3250,0
|
|
20230628,193700,4727748310,3250,3250,3250,3250,0
|
|
20230628,193600,4727748310,3250,3250,3250,3250,0
|
|
20230628,193500,4727748310,3250,3250,3250,3250,0
|
|
20230628,193400,4727748310,3250,3250,3250,3250,0
|
|
20230628,193300,4727748310,3250,3250,3250,3250,0
|
|
20230628,193200,4727748310,3250,3250,3250,3250,0
|
|
20230628,193100,4727748310,3250,3250,3250,3250,0
|
|
20230628,193000,4727748310,3250,3250,3250,3250,0
|
|
20230628,192900,4727748310,3250,3250,3250,3250,0
|
|
20230628,192800,4727748310,3250,3250,3250,3250,0
|
|
20230628,192700,4727748310,3250,3250,3250,3250,0
|
|
20230628,192600,4727748310,3250,3250,3250,3250,0
|
|
20230628,192500,4727748310,3250,3250,3250,3250,0
|
|
20230628,192400,4727748310,3250,3250,3250,3250,0
|
|
20230628,192300,4727748310,3250,3250,3250,3250,0
|
|
20230628,192200,4727748310,3250,3250,3250,3250,0
|
|
20230628,192100,4727748310,3250,3250,3250,3250,0
|
|
20230628,192000,4727748310,3250,3250,3250,3250,0
|
|
20230628,191900,4727748310,3250,3250,3250,3250,0
|
|
20230628,191800,4727748310,3250,3250,3250,3250,0
|
|
20230628,191700,4727748310,3250,3250,3250,3250,0
|
|
20230628,191600,4727748310,3250,3250,3250,3250,0
|
|
20230628,191500,4727748310,3250,3250,3250,3250,0
|
|
20230628,191400,4727748310,3250,3250,3250,3250,0
|
|
20230628,191300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,191200,4727748310,3250,3250,3250,3250,0
|
|
20230628,191100,4727748310,3250,3250,3250,3250,0
|
|
20230628,191000,4727748310,3250,3250,3250,3250,0
|
|
20230628,190900,4727748310,3250,3250,3250,3250,0
|
|
20230628,190800,4727748310,3250,3250,3250,3250,0
|
|
20230628,190700,4727748310,3250,3250,3250,3250,0
|
|
20230628,190600,4727748310,3250,3250,3250,3250,0
|
|
20230628,190500,4727748310,3250,3250,3250,3250,0
|
|
20230628,190400,4727748310,3250,3250,3250,3250,0
|
|
20230628,190300,4727748310,3250,3250,3250,3250,0
|
|
20230628,190200,4727748310,3250,3250,3250,3250,0
|
|
20230628,190100,4727748310,3250,3250,3250,3250,0
|
|
20230628,190000,4727748310,3250,3250,3250,3250,0
|
|
20230628,185900,4727748310,3250,3250,3250,3250,0
|
|
20230628,185800,4727748310,3250,3250,3250,3250,0
|
|
20230628,185700,4727748310,3250,3250,3250,3250,0
|
|
20230628,185600,4727748310,3250,3250,3250,3250,0
|
|
20230628,185500,4727748310,3250,3250,3250,3250,0
|
|
20230628,185400,4727748310,3250,3250,3250,3250,0
|
|
20230628,185300,4727748310,3250,3250,3250,3250,0
|
|
20230628,185200,4727748310,3250,3250,3250,3250,0
|
|
20230628,185100,4727748310,3250,3250,3250,3250,0
|
|
20230628,185000,4727748310,3250,3250,3250,3250,0
|
|
20230628,184900,4727748310,3250,3250,3250,3250,0
|
|
20230628,184800,4727748310,3250,3250,3250,3250,0
|
|
20230628,184700,4727748310,3250,3250,3250,3250,0
|
|
20230628,184600,4727748310,3250,3250,3250,3250,0
|
|
20230628,184500,4727748310,3250,3250,3250,3250,0
|
|
20230628,184400,4727748310,3250,3250,3250,3250,0
|
|
20230628,184300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,184200,4727748310,3250,3250,3250,3250,0
|
|
20230628,184100,4727748310,3250,3250,3250,3250,0
|
|
20230628,184000,4727748310,3250,3250,3250,3250,0
|
|
20230628,183900,4727748310,3250,3250,3250,3250,0
|
|
20230628,183800,4727748310,3250,3250,3250,3250,0
|
|
20230628,183700,4727748310,3250,3250,3250,3250,0
|
|
20230628,183600,4727748310,3250,3250,3250,3250,0
|
|
20230628,183500,4727748310,3250,3250,3250,3250,0
|
|
20230628,183400,4727748310,3250,3250,3250,3250,0
|
|
20230628,183300,4727748310,3250,3250,3250,3250,0
|
|
20230628,183200,4727748310,3250,3250,3250,3250,0
|
|
20230628,183100,4727748310,3250,3250,3250,3250,0
|
|
20230628,183000,4727748310,3250,3250,3250,3250,0
|
|
20230628,182900,4727748310,3250,3250,3250,3250,0
|
|
20230628,182800,4727748310,3250,3250,3250,3250,0
|
|
20230628,182700,4727748310,3250,3250,3250,3250,0
|
|
20230628,182600,4727748310,3250,3250,3250,3250,0
|
|
20230628,182500,4727748310,3250,3250,3250,3250,0
|
|
20230628,182400,4727748310,3250,3250,3250,3250,0
|
|
20230628,182300,4727748310,3250,3250,3250,3250,0
|
|
20230628,182200,4727748310,3250,3250,3250,3250,0
|
|
20230628,182100,4727748310,3250,3250,3250,3250,0
|
|
20230628,182000,4727748310,3250,3250,3250,3250,0
|
|
20230628,181900,4727748310,3250,3250,3250,3250,0
|
|
20230628,181800,4727748310,3250,3250,3250,3250,0
|
|
20230628,181700,4727748310,3250,3250,3250,3250,0
|
|
20230628,181600,4727748310,3250,3250,3250,3250,0
|
|
20230628,181500,4727748310,3250,3250,3250,3250,0
|
|
20230628,181400,4727748310,3250,3250,3250,3250,0
|
|
20230628,181300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,181200,4727748310,3250,3250,3250,3250,0
|
|
20230628,181100,4727748310,3250,3250,3250,3250,0
|
|
20230628,181000,4727748310,3250,3250,3250,3250,0
|
|
20230628,180900,4727748310,3250,3250,3250,3250,0
|
|
20230628,180800,4727748310,3250,3250,3250,3250,0
|
|
20230628,180700,4727748310,3250,3250,3250,3250,0
|
|
20230628,180600,4727748310,3250,3250,3250,3250,0
|
|
20230628,180500,4727748310,3250,3250,3250,3250,0
|
|
20230628,180400,4727748310,3250,3250,3250,3250,0
|
|
20230628,180300,4727748310,3250,3250,3250,3250,0
|
|
20230628,180200,4727748310,3250,3250,3250,3250,0
|
|
20230628,180100,4727748310,3250,3250,3250,3250,0
|
|
20230628,180000,4727748310,3250,3250,3250,3250,0
|
|
20230628,175900,4727748310,3250,3250,3250,3250,0
|
|
20230628,175800,4727748310,3250,3250,3250,3250,0
|
|
20230628,175700,4727748310,3250,3250,3250,3250,0
|
|
20230628,175600,4727748310,3250,3250,3250,3250,0
|
|
20230628,175500,4727748310,3250,3250,3250,3250,0
|
|
20230628,175400,4727748310,3250,3250,3250,3250,0
|
|
20230628,175300,4727748310,3250,3250,3250,3250,0
|
|
20230628,175200,4727748310,3250,3250,3250,3250,0
|
|
20230628,175100,4727748310,3250,3250,3250,3250,0
|
|
20230628,175000,4727748310,3250,3250,3250,3250,0
|
|
20230628,174900,4727748310,3250,3250,3250,3250,0
|
|
20230628,174800,4727748310,3250,3250,3250,3250,0
|
|
20230628,174700,4727748310,3250,3250,3250,3250,0
|
|
20230628,174600,4727748310,3250,3250,3250,3250,0
|
|
20230628,174500,4727748310,3250,3250,3250,3250,0
|
|
20230628,174400,4727748310,3250,3250,3250,3250,0
|
|
20230628,174300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,174200,4727748310,3250,3250,3250,3250,0
|
|
20230628,174100,4727748310,3250,3250,3250,3250,0
|
|
20230628,174000,4727748310,3250,3250,3250,3250,0
|
|
20230628,173900,4727748310,3250,3250,3250,3250,0
|
|
20230628,173800,4727748310,3250,3250,3250,3250,0
|
|
20230628,173700,4727748310,3250,3250,3250,3250,0
|
|
20230628,173600,4727748310,3250,3250,3250,3250,0
|
|
20230628,173500,4727748310,3250,3250,3250,3250,0
|
|
20230628,173400,4727748310,3250,3250,3250,3250,0
|
|
20230628,173300,4727748310,3250,3250,3250,3250,0
|
|
20230628,173200,4727748310,3250,3250,3250,3250,0
|
|
20230628,173100,4727748310,3250,3250,3250,3250,0
|
|
20230628,173000,4727748310,3250,3250,3250,3250,0
|
|
20230628,172900,4727748310,3250,3250,3250,3250,0
|
|
20230628,172800,4727748310,3250,3250,3250,3250,0
|
|
20230628,172700,4727748310,3250,3250,3250,3250,0
|
|
20230628,172600,4727748310,3250,3250,3250,3250,0
|
|
20230628,172500,4727748310,3250,3250,3250,3250,0
|
|
20230628,172400,4727748310,3250,3250,3250,3250,0
|
|
20230628,172300,4727748310,3250,3250,3250,3250,0
|
|
20230628,172200,4727748310,3250,3250,3250,3250,0
|
|
20230628,172100,4727748310,3250,3250,3250,3250,0
|
|
20230628,172000,4727748310,3250,3250,3250,3250,0
|
|
20230628,171900,4727748310,3250,3250,3250,3250,0
|
|
20230628,171800,4727748310,3250,3250,3250,3250,0
|
|
20230628,171700,4727748310,3250,3250,3250,3250,0
|
|
20230628,171600,4727748310,3250,3250,3250,3250,0
|
|
20230628,171500,4727748310,3250,3250,3250,3250,0
|
|
20230628,171400,4727748310,3250,3250,3250,3250,0
|
|
20230628,171300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,171200,4727748310,3250,3250,3250,3250,0
|
|
20230628,171100,4727748310,3250,3250,3250,3250,0
|
|
20230628,171000,4727748310,3250,3250,3250,3250,0
|
|
20230628,170900,4727748310,3250,3250,3250,3250,0
|
|
20230628,170800,4727748310,3250,3250,3250,3250,0
|
|
20230628,170700,4727748310,3250,3250,3250,3250,0
|
|
20230628,170600,4727748310,3250,3250,3250,3250,0
|
|
20230628,170500,4727748310,3250,3250,3250,3250,0
|
|
20230628,170400,4727748310,3250,3250,3250,3250,0
|
|
20230628,170300,4727748310,3250,3250,3250,3250,0
|
|
20230628,170200,4727748310,3250,3250,3250,3250,0
|
|
20230628,170100,4727748310,3250,3250,3250,3250,0
|
|
20230628,170000,4727748310,3250,3250,3250,3250,0
|
|
20230628,165900,4727748310,3250,3250,3250,3250,0
|
|
20230628,165800,4727748310,3250,3250,3250,3250,0
|
|
20230628,165700,4727748310,3250,3250,3250,3250,0
|
|
20230628,165600,4727748310,3250,3250,3250,3250,0
|
|
20230628,165500,4727748310,3250,3250,3250,3250,0
|
|
20230628,165400,4727748310,3250,3250,3250,3250,0
|
|
20230628,165300,4727748310,3250,3250,3250,3250,0
|
|
20230628,165200,4727748310,3250,3250,3250,3250,0
|
|
20230628,165100,4727748310,3250,3250,3250,3250,0
|
|
20230628,165000,4727748310,3250,3250,3250,3250,0
|
|
20230628,164900,4727748310,3250,3250,3250,3250,0
|
|
20230628,164800,4727748310,3250,3250,3250,3250,0
|
|
20230628,164700,4727748310,3250,3250,3250,3250,0
|
|
20230628,164600,4727748310,3250,3250,3250,3250,0
|
|
20230628,164500,4727748310,3250,3250,3250,3250,0
|
|
20230628,164400,4727748310,3250,3250,3250,3250,0
|
|
20230628,164300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,164200,4727748310,3250,3250,3250,3250,0
|
|
20230628,164100,4727748310,3250,3250,3250,3250,0
|
|
20230628,164000,4727748310,3250,3250,3250,3250,0
|
|
20230628,163900,4727748310,3250,3250,3250,3250,0
|
|
20230628,163800,4727748310,3250,3250,3250,3250,0
|
|
20230628,163700,4727748310,3250,3250,3250,3250,0
|
|
20230628,163600,4727748310,3250,3250,3250,3250,0
|
|
20230628,163500,4727748310,3250,3250,3250,3250,0
|
|
20230628,163400,4727748310,3250,3250,3250,3250,0
|
|
20230628,163300,4727748310,3250,3250,3250,3250,0
|
|
20230628,163200,4727748310,3250,3250,3250,3250,0
|
|
20230628,163100,4727748310,3250,3250,3250,3250,0
|
|
20230628,163000,4727748310,3250,3250,3250,3250,0
|
|
20230628,162900,4727748310,3250,3250,3250,3250,0
|
|
20230628,162800,4727748310,3250,3250,3250,3250,0
|
|
20230628,162700,4727748310,3250,3250,3250,3250,0
|
|
20230628,162600,4727748310,3250,3250,3250,3250,0
|
|
20230628,162500,4727748310,3250,3250,3250,3250,0
|
|
20230628,162400,4727748310,3250,3250,3250,3250,0
|
|
20230628,162300,4727748310,3250,3250,3250,3250,0
|
|
20230628,162200,4727748310,3250,3250,3250,3250,0
|
|
20230628,162100,4727748310,3250,3250,3250,3250,0
|
|
20230628,162000,4727748310,3250,3250,3250,3250,0
|
|
20230628,161900,4727748310,3250,3250,3250,3250,0
|
|
20230628,161800,4727748310,3250,3250,3250,3250,0
|
|
20230628,161700,4727748310,3250,3250,3250,3250,0
|
|
20230628,161600,4727748310,3250,3250,3250,3250,0
|
|
20230628,161500,4727748310,3250,3250,3250,3250,0
|
|
20230628,161400,4727748310,3250,3250,3250,3250,0
|
|
20230628,161300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,161200,4727748310,3250,3250,3250,3250,0
|
|
20230628,161100,4727748310,3250,3250,3250,3250,0
|
|
20230628,161000,4727748310,3250,3250,3250,3250,0
|
|
20230628,160900,4727748310,3250,3250,3250,3250,0
|
|
20230628,160800,4727748310,3250,3250,3250,3250,0
|
|
20230628,160700,4727748310,3250,3250,3250,3250,0
|
|
20230628,160600,4727748310,3250,3250,3250,3250,0
|
|
20230628,160500,4727748310,3250,3250,3250,3250,0
|
|
20230628,160400,4727748310,3250,3250,3250,3250,0
|
|
20230628,160300,4727748310,3250,3250,3250,3250,0
|
|
20230628,160200,4727748310,3250,3250,3250,3250,0
|
|
20230628,160100,4727748310,3250,3250,3250,3250,0
|
|
20230628,160000,4727748310,3250,3250,3250,3250,0
|
|
20230628,155900,4727748310,3250,3250,3250,3250,0
|
|
20230628,155800,4727748310,3250,3250,3250,3250,0
|
|
20230628,155700,4727748310,3250,3250,3250,3250,0
|
|
20230628,155600,4727748310,3250,3250,3250,3250,0
|
|
20230628,155500,4727748310,3250,3250,3250,3250,0
|
|
20230628,155400,4727748310,3250,3250,3250,3250,0
|
|
20230628,155300,4727748310,3250,3250,3250,3250,0
|
|
20230628,155200,4727748310,3250,3250,3250,3250,0
|
|
20230628,155100,4727748310,3250,3250,3250,3250,0
|
|
20230628,155000,4727748310,3250,3250,3250,3250,0
|
|
20230628,154900,4727748310,3250,3250,3250,3250,0
|
|
20230628,154800,4727748310,3250,3250,3250,3250,0
|
|
20230628,154700,4727748310,3250,3250,3250,3250,0
|
|
20230628,154600,4727748310,3250,3250,3250,3250,0
|
|
20230628,154500,4727748310,3250,3250,3250,3250,0
|
|
20230628,154400,4727748310,3250,3250,3250,3250,0
|
|
20230628,154300,4727748310,3250,3250,3250,3250,17548
|
|
20230628,154200,4727748310,3250,3250,3250,3250,0
|
|
20230628,154100,4727748310,3250,3250,3250,3250,0
|
|
20230628,154000,4727748310,3250,3250,3250,3250,0
|
|
20230628,153900,4727748310,3250,3250,3250,3250,0
|
|
20230628,153800,4727748310,3250,3250,3250,3250,0
|
|
20230628,153700,4727748310,3250,3250,3250,3250,0
|
|
20230628,153600,4727748310,3250,3250,3250,3250,0
|
|
20230628,153500,4727748310,3250,3250,3250,3250,0
|
|
20230628,153400,4727748310,3250,3250,3250,3250,0
|
|
20230628,153300,4727748310,3250,3250,3250,3250,0
|
|
20230628,153200,4727748310,3250,3250,3250,3250,0
|
|
20230628,153100,4727748310,3250,3250,3250,3250,0
|
|
20230628,153000,4727748310,3250,3250,3250,3250,17548
|
|
20230628,152900,4670717310,3230,3230,3230,3230,0
|
|
20230628,152800,4670717310,3230,3230,3230,3230,0
|
|
20230628,152700,4670717310,3230,3230,3230,3230,0
|
|
20230628,152600,4670717310,3230,3230,3230,3230,0
|
|
20230628,152500,4670717310,3230,3230,3230,3230,0
|
|
20230628,152400,4670717310,3230,3230,3230,3230,0
|
|
20230628,152300,4670717310,3230,3230,3230,3230,0
|
|
20230628,152200,4670717310,3230,3230,3230,3230,0
|
|
20230628,152100,4670717310,3230,3230,3230,3230,0
|
|
20230628,152000,4670717310,3230,3230,3230,3230,0
|
|
20230628,151900,4670717310,3230,3230,3245,3220,19467
|
|
20230628,151800,4607898135,3235,3225,3240,3220,4122
|
|
20230628,151700,4594596595,3225,3235,3235,3220,16016
|
|
20230628,151600,4542900540,3235,3245,3245,3235,14967
|
|
20230628,151500,4494399585,3250,3240,3250,3240,3734
|
|
20230628,151400,4482283450,3245,3245,3260,3240,57611
|
|
20230628,151300,4295332200,3250,3245,3250,3245,1762
|
|
20230628,151200,4289613980,3250,3260,3265,3245,20839
|
|
20230628,151100,4221822850,3260,3265,3270,3260,548
|
|
20230628,151000,4220035105,3260,3265,3265,3260,595
|
|
20230628,150900,4218094750,3260,3265,3265,3260,922
|
|
20230628,150800,4215088960,3265,3270,3270,3265,1349
|
|
20230628,150700,4210679475,3270,3265,3270,3260,14045
|
|
20230628,150600,4164854385,3265,3270,3270,3265,3520
|
|
20230628,150500,4153347835,3270,3270,3275,3270,921
|
|
20230628,150400,4150335910,3270,3275,3280,3270,338
|
|
20230628,150300,4149228960,3275,3275,3275,3270,1051
|
|
20230628,150200,4145790495,3275,3275,3280,3275,2137
|
|
20230628,150100,4138791495,3275,3275,3280,3275,1140
|
|
20230628,150000,4135057915,3275,3270,3275,3270,646
|
|
20230628,145900,4132944335,3270,3275,3275,3270,579
|
|
20230628,145800,4131050505,3275,3275,3285,3270,120
|
|
20230628,145700,4130657725,3270,3275,3275,3270,1656
|
|
20230628,145600,4125241765,3275,3275,3280,3270,1812
|
|
20230628,145500,4119307195,3275,3275,3275,3275,1358
|
|
20230628,145400,4114859745,3275,3275,3275,3270,935
|
|
20230628,145300,4111800020,3275,3275,3275,3270,790
|
|
20230628,145200,4109213500,3275,3275,3275,3270,373
|
|
20230628,145100,4107992080,3275,3275,3280,3270,755
|
|
20230628,145000,4105518670,3270,3275,3280,3270,2515
|
|
20230628,144900,4097274365,3270,3265,3270,3260,1716
|
|
20230628,144800,4091667830,3265,3265,3265,3260,1491
|
|
20230628,144700,4086801795,3265,3265,3265,3265,1131
|
|
20230628,144600,4083109080,3265,3260,3270,3260,604
|
|
20230628,144500,4081137880,3260,3265,3270,3260,544
|
|
20230628,144400,4079363470,3270,3260,3270,3260,1087
|
|
20230628,144300,4075818415,3265,3265,3265,3255,21783
|
|
20230628,144200,4004768750,3265,3260,3265,3260,428
|
|
20230628,144100,4003373085,3260,3265,3265,3260,1665
|
|
20230628,144000,3997942620,3265,3270,3270,3265,16836
|
|
20230628,143900,3942963380,3270,3275,3275,3270,4688
|
|
20230628,143800,3927633555,3270,3275,3280,3270,2045
|
|
20230628,143700,3920939040,3275,3275,3275,3275,1090
|
|
20230628,143600,3917369290,3280,3280,3280,3275,255
|
|
20230628,143500,3916533255,3280,3275,3280,3275,5998
|
|
20230628,143400,3896864725,3275,3275,3280,3270,3947
|
|
20230628,143300,3883938330,3275,3275,3275,3275,9021
|
|
20230628,143200,3854394555,3280,3285,3285,3280,7985
|
|
20230628,143100,3828203285,3285,3280,3285,3280,2034
|
|
20230628,143000,3821525520,3285,3280,3285,3280,93
|
|
20230628,142900,3821220385,3285,3280,3285,3280,603
|
|
20230628,142800,3819242465,3280,3285,3285,3280,3392
|
|
20230628,142700,3808100075,3285,3285,3290,3285,1274
|
|
20230628,142600,3803914255,3285,3285,3285,3280,673
|
|
20230628,142500,3801706470,3285,3280,3285,3280,261
|
|
20230628,142400,3800849445,3280,3285,3290,3280,5810
|
|
20230628,142300,3781766560,3285,3285,3290,3285,814
|
|
20230628,142200,3779091730,3285,3285,3290,3285,742
|
|
20230628,142100,3776651760,3285,3285,3290,3280,3452
|
|
20230628,142000,3765305955,3285,3280,3285,3280,1537
|
|
20230628,141900,3760259770,3280,3285,3285,3280,2008
|
|
20230628,141800,3753663860,3285,3285,3285,3280,793
|
|
20230628,141700,3751062115,3280,3285,3285,3280,801
|
|
20230628,141600,3748432195,3285,3280,3285,3280,3578
|
|
20230628,141500,3736678835,3285,3285,3285,3280,1253
|
|
20230628,141400,3732565930,3285,3280,3285,3280,788
|
|
20230628,141300,3729980605,3280,3280,3280,3280,1378
|
|
20230628,141200,3725460765,3280,3280,3285,3280,707
|
|
20230628,141100,3723141525,3285,3280,3285,3280,596
|
|
20230628,141000,3721186575,3285,3285,3285,3280,273
|
|
20230628,140900,3720290135,3285,3285,3290,3285,2830
|
|
20230628,140800,3710993525,3285,3280,3285,3280,1313
|
|
20230628,140700,3706683675,3285,3280,3285,3280,134
|
|
20230628,140600,3706243520,3280,3280,3285,3280,848
|
|
20230628,140500,3703461155,3280,3280,3280,3280,78
|
|
20230628,140400,3703205315,3280,3280,3285,3280,879
|
|
20230628,140300,3700321715,3280,3285,3285,3280,440
|
|
20230628,140200,3698876325,3285,3290,3290,3285,360
|
|
20230628,140100,3697692450,3285,3285,3285,3285,1240
|
|
20230628,140000,3693619050,3285,3290,3290,3285,1357
|
|
20230628,135900,3689157760,3290,3280,3290,3280,369
|
|
20230628,135800,3687945855,3280,3280,3280,3280,909
|
|
20230628,135700,3684964335,3280,3290,3290,3280,427
|
|
20230628,135600,3683561910,3280,3285,3285,3280,2623
|
|
20230628,135500,3674949685,3280,3280,3280,3280,574
|
|
20230628,135400,3673066965,3285,3290,3290,3280,1001
|
|
20230628,135300,3669782730,3285,3285,3290,3280,774
|
|
20230628,135200,3667240120,3280,3285,3285,3280,1268
|
|
20230628,135100,3663077600,3280,3280,3280,3280,572
|
|
20230628,135000,3661201440,3285,3285,3285,3285,74
|
|
20230628,134900,3660958350,3285,3285,3285,3280,1384
|
|
20230628,134800,3656417785,3280,3285,3285,3280,1135
|
|
20230628,134700,3652694620,3285,3285,3285,3285,12
|
|
20230628,134600,3652655200,3280,3280,3280,3280,572
|
|
20230628,134500,3650779040,3285,3285,3285,3285,2300
|
|
20230628,134400,3643223540,3290,3285,3290,3285,204
|
|
20230628,134300,3642552865,3285,3290,3290,3285,1657
|
|
20230628,134200,3637108695,3290,3290,3290,3290,67
|
|
20230628,134100,3636888265,3285,3285,3290,3285,902
|
|
20230628,134000,3633925055,3285,3285,3285,3285,6782
|
|
20230628,133900,3611646185,3285,3280,3285,3275,1376
|
|
20230628,133800,3607126930,3280,3285,3285,3280,657
|
|
20230628,133700,3604970935,3285,3290,3290,3285,5396
|
|
20230628,133600,3587239345,3285,3280,3285,3280,2238
|
|
20230628,133500,3579890125,3280,3285,3285,3280,228
|
|
20230628,133400,3579141770,3285,3270,3285,3270,2726
|
|
20230628,133300,3570214515,3270,3270,3270,3270,846
|
|
20230628,133200,3567448095,3265,3270,3270,3265,2503
|
|
20230628,133100,3559266780,3270,3265,3270,3265,2231
|
|
20230628,133000,3551982090,3265,3270,3270,3265,1030
|
|
20230628,132900,3548614520,3270,3270,3270,3265,678
|
|
20230628,132800,3546400320,3270,3270,3270,3270,277
|
|
20230628,132700,3545494530,3275,3275,3275,3265,783
|
|
20230628,132600,3542936235,3270,3275,3275,3270,2244
|
|
20230628,132500,3535597315,3270,3275,3275,3270,6826
|
|
20230628,132400,3513270045,3270,3275,3275,3270,127
|
|
20230628,132300,3512854620,3275,3275,3285,3275,5157
|
|
20230628,132200,3495954525,3275,3280,3280,3275,446
|
|
20230628,132100,3494491650,3285,3280,3285,3280,27
|
|
20230628,132000,3494403080,3280,3280,3280,3280,2084
|
|
20230628,131900,3487567560,3285,3285,3285,3285,207
|
|
20230628,131800,3486887565,3280,3280,3280,3280,1078
|
|
20230628,131700,3483351725,3280,3285,3285,3280,593
|
|
20230628,131600,3481406620,3285,3285,3285,3285,89
|
|
20230628,131500,3481114255,3285,3285,3290,3285,115
|
|
20230628,131400,3480736440,3290,3285,3290,3285,1437
|
|
20230628,131300,3476014645,3285,3280,3285,3280,2479
|
|
20230628,131200,3467881650,3280,3280,3285,3280,888
|
|
20230628,131100,3464968950,3275,3275,3275,3275,671
|
|
20230628,131000,3462771425,3275,3280,3280,3275,543
|
|
20230628,130900,3460992210,3280,3275,3280,3275,3027
|
|
20230628,130800,3451073265,3280,3275,3280,3275,605
|
|
20230628,130700,3449091745,3280,3280,3285,3280,352
|
|
20230628,130600,3447937035,3280,3285,3285,3280,640
|
|
20230628,130500,3445837435,3280,3275,3285,3275,135
|
|
20230628,130400,3445395050,3290,3285,3290,3280,335
|
|
20230628,130300,3444295010,3280,3280,3285,3280,3990
|
|
20230628,130200,3431203380,3280,3280,3285,3280,1006
|
|
20230628,130100,3427903640,3285,3285,3285,3285,107
|
|
20230628,130000,3427552145,3285,3290,3290,3285,653
|
|
20230628,125900,3425406670,3290,3280,3290,3280,228
|
|
20230628,125800,3424658690,3280,3300,3300,3280,45879
|
|
20230628,125700,3273875850,3300,3300,3305,3295,3665
|
|
20230628,125600,3261782665,3300,3300,3300,3295,273
|
|
20230628,125500,3260881780,3295,3295,3300,3295,2747
|
|
20230628,125400,3251821225,3295,3295,3295,3295,1327
|
|
20230628,125300,3247448760,3295,3305,3305,3295,7114
|
|
20230628,125200,3223971830,3310,3305,3310,3305,1612
|
|
20230628,125100,3218638980,3305,3300,3305,3295,2145
|
|
20230628,125000,3211562485,3300,3300,3300,3300,113
|
|
20230628,124900,3211189585,3300,3300,3300,3300,2177
|
|
20230628,124800,3204005485,3300,3300,3300,3295,3936
|
|
20230628,124700,3191019565,3300,3295,3300,3295,253
|
|
20230628,124600,3190185500,3295,3295,3295,3290,6310
|
|
20230628,124500,3169396955,3295,3295,3295,3290,660
|
|
20230628,124400,3167225120,3290,3290,3290,3290,300
|
|
20230628,124300,3166238120,3290,3290,3295,3290,1229
|
|
20230628,124200,3162192935,3295,3290,3295,3290,594
|
|
20230628,124100,3160238610,3290,3290,3290,3290,630
|
|
20230628,124000,3158165910,3290,3295,3295,3290,781
|
|
20230628,123900,3155596360,3290,3290,3295,3290,707
|
|
20230628,123800,3153269865,3295,3295,3295,3290,202
|
|
20230628,123700,3152604280,3295,3290,3295,3290,638
|
|
20230628,123600,3150505195,3290,3290,3290,3290,597
|
|
20230628,123500,3148541065,3295,3295,3295,3295,231
|
|
20230628,123400,3147779920,3290,3290,3290,3290,679
|
|
20230628,123300,3145546010,3295,3295,3295,3295,74
|
|
20230628,123200,3145302180,3290,3295,3295,3290,689
|
|
20230628,123100,3143034800,3295,3290,3295,3290,993
|
|
20230628,123000,3139765770,3295,3290,3295,3290,815
|
|
20230628,122900,3137080595,3290,3290,3290,3290,1053
|
|
20230628,122800,3133616225,3290,3290,3290,3290,1500
|
|
20230628,122700,3128681225,3290,3295,3295,3290,513
|
|
20230628,122600,3126993390,3290,3295,3295,3290,3456
|
|
20230628,122500,3115610190,3295,3300,3300,3295,673
|
|
20230628,122400,3113392180,3295,3295,3300,3295,225
|
|
20230628,122300,3112650435,3295,3300,3300,3295,590
|
|
20230628,122200,3110706335,3300,3295,3300,3295,842
|
|
20230628,122100,3107930690,3295,3295,3295,3295,10
|
|
20230628,122000,3107897740,3295,3300,3300,3295,674
|
|
20230628,121900,3105676450,3295,3300,3300,3295,894
|
|
20230628,121800,3102730220,3300,3295,3300,3295,1684
|
|
20230628,121700,3097181075,3300,3300,3300,3295,1914
|
|
20230628,121600,3090867780,3300,3295,3300,3295,652
|
|
20230628,121500,3088719070,3300,3300,3300,3300,113
|
|
20230628,121400,3088346170,3295,3300,3300,3295,668
|
|
20230628,121300,3086144650,3295,3295,3300,3295,3430
|
|
20230628,121200,3074828615,3300,3295,3300,3295,39
|
|
20230628,121100,3074700050,3295,3295,3295,3295,638
|
|
20230628,121000,3072597840,3300,3300,3300,3295,224
|
|
20230628,120900,3071859685,3295,3300,3300,3295,684
|
|
20230628,120800,3069605355,3295,3300,3300,3295,653
|
|
20230628,120700,3067453355,3300,3300,3300,3295,47
|
|
20230628,120600,3067298420,3295,3300,3300,3295,2759
|
|
20230628,120500,3058196575,3300,3300,3300,3295,738
|
|
20230628,120400,3055764030,3300,3300,3300,3300,503
|
|
20230628,120300,3054104130,3295,3300,3300,3295,581
|
|
20230628,120200,3052189730,3300,3295,3300,3295,1394
|
|
20230628,120100,3047596440,3295,3300,3300,3295,1201
|
|
20230628,120000,3043638145,3295,3300,3300,3295,584
|
|
20230628,115900,3041713800,3300,3295,3300,3295,653
|
|
20230628,115800,3039561795,3300,3300,3300,3295,122
|
|
20230628,115700,3039159695,3300,3300,3300,3295,1061
|
|
20230628,115600,3035661545,3300,3295,3300,3295,1720
|
|
20230628,115500,3029988795,3300,3300,3300,3300,105
|
|
20230628,115400,3029642295,3295,3295,3295,3290,1989
|
|
20230628,115300,3023091410,3295,3295,3295,3290,279
|
|
20230628,115200,3022173050,3295,3295,3295,3295,15
|
|
20230628,115100,3022123625,3295,3295,3300,3295,1406
|
|
20230628,115000,3017487520,3295,3300,3300,3295,1327
|
|
20230628,114900,3013111870,3300,3300,3300,3300,172
|
|
20230628,114800,3012544270,3295,3300,3300,3295,684
|
|
20230628,114700,3010289935,3300,3295,3300,3290,2312
|
|
20230628,114600,3002674720,3290,3290,3290,3290,973
|
|
20230628,114500,2999473550,3290,3290,3290,3285,700
|
|
20230628,114400,2997173420,3285,3285,3285,3285,681
|
|
20230628,114300,2994936335,3290,3285,3290,3280,1511
|
|
20230628,114200,2989980125,3290,3285,3290,3285,590
|
|
20230628,114100,2988041900,3285,3285,3285,3285,598
|
|
20230628,114000,2986077470,3290,3290,3290,3290,321
|
|
20230628,113900,2985021380,3285,3285,3285,3285,884
|
|
20230628,113800,2982117440,3285,3290,3290,3285,463
|
|
20230628,113700,2980596420,3290,3290,3290,3290,1
|
|
20230628,113600,2980593130,3285,3285,3285,3285,571
|
|
20230628,113500,2978717395,3285,3285,3290,3285,323
|
|
20230628,113400,2977656275,3285,3290,3290,3285,616
|
|
20230628,113300,2975632615,3290,3290,3290,3285,646
|
|
20230628,113200,2973510130,3285,3290,3290,3285,310
|
|
20230628,113100,2972491730,3285,3295,3295,3285,140
|
|
20230628,113000,2972030640,3295,3285,3295,3285,1499
|
|
20230628,112900,2967100080,3285,3285,3285,3280,7225
|
|
20230628,112800,2943388830,3285,3295,3295,3285,136
|
|
20230628,112700,2942941765,3290,3295,3295,3290,2196
|
|
20230628,112600,2935716425,3290,3290,3290,3290,267
|
|
20230628,112500,2934837995,3290,3290,3290,3285,824
|
|
20230628,112400,2932127110,3285,3285,3285,3285,573
|
|
20230628,112300,2930244805,3285,3290,3290,3285,337
|
|
20230628,112200,2929136200,3285,3290,3290,3285,4565
|
|
20230628,112100,2914139890,3285,3290,3290,3285,8057
|
|
20230628,112000,2887632410,3290,3295,3295,3290,82
|
|
20230628,111900,2887362470,3290,3295,3295,3290,915
|
|
20230628,111800,2884351405,3290,3295,3300,3290,399
|
|
20230628,111700,2883037440,3295,3295,3295,3295,1953
|
|
20230628,111600,2876602305,3295,3285,3295,3285,1406
|
|
20230628,111500,2871974230,3290,3290,3290,3285,398
|
|
20230628,111400,2870665560,3300,3295,3300,3290,2472
|
|
20230628,111300,2862528880,3295,3295,3295,3290,1981
|
|
20230628,111200,2856008720,3295,3305,3305,3290,12508
|
|
20230628,111100,2814737540,3300,3305,3305,3300,535
|
|
20230628,111000,2812971935,3300,3305,3305,3300,949
|
|
20230628,110900,2809839635,3305,3305,3305,3300,1750
|
|
20230628,110800,2804056010,3310,3310,3315,3310,972
|
|
20230628,110700,2800838375,3305,3310,3315,3305,828
|
|
20230628,110600,2798100510,3310,3310,3315,3310,1673
|
|
20230628,110500,2792562875,3310,3310,3315,3310,33
|
|
20230628,110400,2792453585,3310,3305,3310,3305,930
|
|
20230628,110300,2789375335,3305,3320,3325,3305,35348
|
|
20230628,110200,2672427330,3320,3325,3330,3320,463
|
|
20230628,110100,2670887795,3325,3330,3330,3325,1841
|
|
20230628,110000,2664766150,3330,3325,3330,3325,1506
|
|
20230628,105900,2659755555,3335,3325,3335,3325,1365
|
|
20230628,105800,2655212975,3325,3330,3335,3325,1317
|
|
20230628,105700,2650825390,3335,3330,3335,3325,1989
|
|
20230628,105600,2644204380,3330,3335,3335,3330,8459
|
|
20230628,105500,2616016590,3335,3330,3335,3330,7309
|
|
20230628,105400,2591645005,3335,3330,3335,3330,2010
|
|
20230628,105300,2584946585,3335,3330,3335,3330,5259
|
|
20230628,105200,2567419635,3335,3330,3335,3330,4561
|
|
20230628,105100,2552225325,3335,3325,3335,3325,4791
|
|
20230628,105000,2536272270,3330,3335,3335,3330,2434
|
|
20230628,104900,2528164545,3325,3325,3335,3315,13159
|
|
20230628,104800,2484389925,3325,3310,3325,3310,6667
|
|
20230628,104700,2462280345,3310,3310,3315,3310,1684
|
|
20230628,104600,2456703620,3310,3315,3315,3310,1237
|
|
20230628,104500,2452606460,3315,3310,3315,3310,1059
|
|
20230628,104400,2449096365,3310,3315,3315,3310,862
|
|
20230628,104300,2446241250,3315,3305,3315,3305,1322
|
|
20230628,104200,2441862300,3315,3315,3315,3310,606
|
|
20230628,104100,2439853415,3315,3310,3315,3310,2196
|
|
20230628,104000,2432582220,3310,3320,3320,3305,1892
|
|
20230628,103900,2426316150,3320,3325,3325,3315,2577
|
|
20230628,103800,2417755935,3325,3325,3325,3320,5180
|
|
20230628,103700,2400534985,3325,3330,3330,3325,10726
|
|
20230628,103600,2364845350,3330,3325,3330,3325,7349
|
|
20230628,103500,2340377760,3325,3320,3325,3320,8634
|
|
20230628,103400,2311674370,3325,3315,3325,3310,19198
|
|
20230628,103300,2247924300,3315,3300,3315,3300,10627
|
|
20230628,103200,2212757120,3300,3300,3300,3300,9876
|
|
20230628,103100,2180166320,3295,3295,3300,3290,8714
|
|
20230628,103000,2151453260,3295,3285,3295,3285,4374
|
|
20230628,102900,2137068265,3285,3285,3285,3280,1431
|
|
20230628,102800,2132370390,3285,3285,3285,3280,1213
|
|
20230628,102700,2128389060,3285,3280,3285,3275,636
|
|
20230628,102600,2126302610,3285,3280,3285,3280,6257
|
|
20230628,102500,2105779160,3280,3280,3285,3275,1322
|
|
20230628,102400,2101445310,3280,3280,3280,3280,586
|
|
20230628,102300,2099523230,3285,3280,3285,3280,566
|
|
20230628,102200,2097665865,3280,3275,3280,3270,2783
|
|
20230628,102100,2088555980,3275,3270,3275,3270,677
|
|
20230628,102000,2086339505,3270,3275,3275,3270,3722
|
|
20230628,101900,2074165880,3275,3280,3280,3275,2367
|
|
20230628,101800,2066413020,3285,3275,3285,3275,406
|
|
20230628,101700,2065081345,3275,3280,3280,3275,3459
|
|
20230628,101600,2053745790,3280,3285,3285,3280,1980
|
|
20230628,101500,2047251385,3285,3285,3285,3285,181
|
|
20230628,101400,2046656800,3290,3290,3290,3285,2029
|
|
20230628,101300,2039991390,3285,3290,3290,3285,816
|
|
20230628,101200,2037308475,3290,3290,3290,3290,2349
|
|
20230628,101100,2029580265,3295,3295,3295,3295,236
|
|
20230628,101000,2028802645,3295,3295,3295,3295,4903
|
|
20230628,100900,2012647260,3295,3290,3295,3290,81
|
|
20230628,100800,2012380765,3290,3290,3290,3290,1700
|
|
20230628,100700,2006787765,3290,3290,3290,3290,975
|
|
20230628,100600,2003580015,3290,3295,3295,3290,1081
|
|
20230628,100500,2000023375,3290,3295,3300,3290,1014
|
|
20230628,100400,1996683800,3295,3300,3300,3295,1577
|
|
20230628,100300,1991483095,3300,3300,3300,3300,1598
|
|
20230628,100200,1986209695,3295,3285,3300,3285,9055
|
|
20230628,100100,1956406875,3280,3280,3280,3280,813
|
|
20230628,100000,1953740235,3285,3285,3285,3285,80
|
|
20230628,095900,1953477435,3280,3280,3285,3280,4608
|
|
20230628,095800,1938352940,3280,3275,3280,3275,574
|
|
20230628,095700,1936470320,3275,3280,3280,3270,762
|
|
20230628,095600,1933977220,3280,3270,3280,3270,8324
|
|
20230628,095500,1906722420,3270,3255,3270,3250,3581
|
|
20230628,095400,1895052565,3255,3250,3255,3250,1075
|
|
20230628,095300,1891553445,3255,3270,3270,3255,10267
|
|
20230628,095200,1858130355,3270,3275,3275,3250,15787
|
|
20230628,095100,1806715305,3275,3280,3280,3275,622
|
|
20230628,095000,1804675755,3280,3275,3280,3275,503
|
|
20230628,094900,1803025975,3275,3275,3275,3275,4262
|
|
20230628,094800,1789067925,3275,3275,3275,3270,1839
|
|
20230628,094700,1783045700,3275,3270,3275,3270,69
|
|
20230628,094600,1782820020,3270,3275,3275,3270,1201
|
|
20230628,094500,1778892725,3275,3275,3275,3275,79
|
|
20230628,094400,1778634000,3260,3270,3275,3260,6026
|
|
20230628,094300,1758967280,3265,3275,3275,3265,1428
|
|
20230628,094200,1754292040,3275,3270,3275,3265,277
|
|
20230628,094100,1753386180,3270,3270,3275,3270,1622
|
|
20230628,094000,1748074410,3275,3270,3275,3265,1409
|
|
20230628,093900,1743464220,3275,3270,3275,3270,1946
|
|
20230628,093800,1737100790,3270,3275,3275,3270,605
|
|
20230628,093700,1735120915,3265,3275,3275,3265,5662
|
|
20230628,093600,1716622165,3270,3275,3275,3270,1523
|
|
20230628,093500,1711640080,3280,3280,3280,3270,716
|
|
20230628,093400,1709296165,3280,3285,3290,3275,2573
|
|
20230628,093300,1700857290,3290,3290,3290,3280,1247
|
|
20230628,093200,1696757910,3290,3280,3290,3280,2764
|
|
20230628,093100,1687672260,3280,3275,3280,3270,4029
|
|
20230628,093000,1674476270,3270,3265,3275,3265,361
|
|
20230628,092900,1673297105,3265,3265,3265,3265,455
|
|
20230628,092800,1671811530,3265,3275,3275,3260,2498
|
|
20230628,092700,1663653670,3270,3270,3270,3265,7325
|
|
20230628,092600,1639705920,3275,3270,3280,3270,1490
|
|
20230628,092500,1634827120,3270,3275,3275,3270,5308
|
|
20230628,092400,1617463320,3275,3285,3285,3275,1811
|
|
20230628,092300,1611523560,3290,3290,3295,3290,3338
|
|
20230628,092200,1600540780,3295,3300,3300,3290,1815
|
|
20230628,092100,1594558780,3300,3290,3300,3285,6162
|
|
20230628,092000,1574278295,3290,3270,3290,3270,4768
|
|
20230628,091900,1558659185,3270,3260,3270,3255,9164
|
|
20230628,091800,1528799175,3260,3270,3280,3260,31433
|
|
20230628,091700,1426063035,3270,3275,3275,3265,10254
|
|
20230628,091600,1392527735,3275,3290,3290,3275,19547
|
|
20230628,091500,1328363070,3295,3300,3300,3285,15026
|
|
20230628,091400,1278847135,3305,3305,3310,3305,3914
|
|
20230628,091300,1265910455,3305,3310,3315,3305,14388
|
|
20230628,091200,1218287675,3310,3315,3320,3305,26964
|
|
20230628,091100,1128978590,3315,3315,3320,3315,4915
|
|
20230628,091000,1112673060,3315,3315,3320,3310,13630
|
|
20230628,090900,1067455990,3320,3310,3320,3305,26642
|
|
20230628,090800,979205120,3310,3310,3310,3305,7187
|
|
20230628,090700,955445150,3305,3290,3310,3285,25404
|
|
20230628,090600,871674270,3285,3295,3295,3285,29138
|
|
20230628,090500,775844335,3300,3295,3300,3285,21649
|
|
20230628,090400,704594045,3300,3300,3300,3290,17233
|
|
20230628,090300,647830715,3300,3325,3325,3300,26787
|
|
20230628,090200,559105320,3320,3320,3330,3315,17336
|
|
20230628,090100,501556975,3325,3345,3350,3310,29949
|
|
20230628,090000,401786925,3345,3295,3350,3285,121451
|