615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191200,12108481670,3670,3670,3670,3670,36189
|
|
20230616,191100,12108481670,3670,3670,3670,3670,0
|
|
20230616,191000,12108481670,3670,3670,3670,3670,0
|
|
20230616,190900,12108481670,3670,3670,3670,3670,0
|
|
20230616,190800,12108481670,3670,3670,3670,3670,0
|
|
20230616,190700,12108481670,3670,3670,3670,3670,0
|
|
20230616,190600,12108481670,3670,3670,3670,3670,0
|
|
20230616,190500,12108481670,3670,3670,3670,3670,0
|
|
20230616,190400,12108481670,3670,3670,3670,3670,0
|
|
20230616,190300,12108481670,3670,3670,3670,3670,0
|
|
20230616,190200,12108481670,3670,3670,3670,3670,0
|
|
20230616,190100,12108481670,3670,3670,3670,3670,0
|
|
20230616,190000,12108481670,3670,3670,3670,3670,0
|
|
20230616,185900,12108481670,3670,3670,3670,3670,0
|
|
20230616,185800,12108481670,3670,3670,3670,3670,0
|
|
20230616,185700,12108481670,3670,3670,3670,3670,0
|
|
20230616,185600,12108481670,3670,3670,3670,3670,0
|
|
20230616,185500,12108481670,3670,3670,3670,3670,0
|
|
20230616,185400,12108481670,3670,3670,3670,3670,0
|
|
20230616,185300,12108481670,3670,3670,3670,3670,0
|
|
20230616,185200,12108481670,3670,3670,3670,3670,0
|
|
20230616,185100,12108481670,3670,3670,3670,3670,0
|
|
20230616,185000,12108481670,3670,3670,3670,3670,0
|
|
20230616,184900,12108481670,3670,3670,3670,3670,0
|
|
20230616,184800,12108481670,3670,3670,3670,3670,0
|
|
20230616,184700,12108481670,3670,3670,3670,3670,0
|
|
20230616,184600,12108481670,3670,3670,3670,3670,0
|
|
20230616,184500,12108481670,3670,3670,3670,3670,0
|
|
20230616,184400,12108481670,3670,3670,3670,3670,0
|
|
20230616,184300,12108481670,3670,3670,3670,3670,0
|
|
20230616,184200,12108481670,3670,3670,3670,3670,36189
|
|
20230616,184100,12108481670,3670,3670,3670,3670,0
|
|
20230616,184000,12108481670,3670,3670,3670,3670,0
|
|
20230616,183900,12108481670,3670,3670,3670,3670,0
|
|
20230616,183800,12108481670,3670,3670,3670,3670,0
|
|
20230616,183700,12108481670,3670,3670,3670,3670,0
|
|
20230616,183600,12108481670,3670,3670,3670,3670,0
|
|
20230616,183500,12108481670,3670,3670,3670,3670,0
|
|
20230616,183400,12108481670,3670,3670,3670,3670,0
|
|
20230616,183300,12108481670,3670,3670,3670,3670,0
|
|
20230616,183200,12108481670,3670,3670,3670,3670,0
|
|
20230616,183100,12108481670,3670,3670,3670,3670,0
|
|
20230616,183000,12108481670,3670,3670,3670,3670,0
|
|
20230616,182900,12108481670,3670,3670,3670,3670,0
|
|
20230616,182800,12108481670,3670,3670,3670,3670,0
|
|
20230616,182700,12108481670,3670,3670,3670,3670,0
|
|
20230616,182600,12108481670,3670,3670,3670,3670,0
|
|
20230616,182500,12108481670,3670,3670,3670,3670,0
|
|
20230616,182400,12108481670,3670,3670,3670,3670,0
|
|
20230616,182300,12108481670,3670,3670,3670,3670,0
|
|
20230616,182200,12108481670,3670,3670,3670,3670,0
|
|
20230616,182100,12108481670,3670,3670,3670,3670,0
|
|
20230616,182000,12108481670,3670,3670,3670,3670,0
|
|
20230616,181900,12108481670,3670,3670,3670,3670,0
|
|
20230616,181800,12108481670,3670,3670,3670,3670,0
|
|
20230616,181700,12108481670,3670,3670,3670,3670,0
|
|
20230616,181600,12108481670,3670,3670,3670,3670,0
|
|
20230616,181500,12108481670,3670,3670,3670,3670,0
|
|
20230616,181400,12108481670,3670,3670,3670,3670,0
|
|
20230616,181300,12108481670,3670,3670,3670,3670,0
|
|
20230616,181200,12108481670,3670,3670,3670,3670,36189
|
|
20230616,181100,12108481670,3670,3670,3670,3670,0
|
|
20230616,181000,12108481670,3670,3670,3670,3670,0
|
|
20230616,180900,12108481670,3670,3670,3670,3670,0
|
|
20230616,180800,12108481670,3670,3670,3670,3670,0
|
|
20230616,180700,12108481670,3670,3670,3670,3670,0
|
|
20230616,180600,12108481670,3670,3670,3670,3670,0
|
|
20230616,180500,12108481670,3670,3670,3670,3670,0
|
|
20230616,180400,12108481670,3670,3670,3670,3670,0
|
|
20230616,180300,12108481670,3670,3670,3670,3670,0
|
|
20230616,180200,12108481670,3670,3670,3670,3670,0
|
|
20230616,180100,12108481670,3670,3670,3670,3670,0
|
|
20230616,180000,12108481670,3670,3670,3670,3670,0
|
|
20230616,175900,12108481670,3670,3670,3670,3670,0
|
|
20230616,175800,12108481670,3670,3670,3670,3670,0
|
|
20230616,175700,12108481670,3670,3670,3670,3670,0
|
|
20230616,175600,12108481670,3670,3670,3670,3670,0
|
|
20230616,175500,12108481670,3670,3670,3670,3670,0
|
|
20230616,175400,12108481670,3670,3670,3670,3670,0
|
|
20230616,175300,12108481670,3670,3670,3670,3670,0
|
|
20230616,175200,12108481670,3670,3670,3670,3670,0
|
|
20230616,175100,12108481670,3670,3670,3670,3670,0
|
|
20230616,175000,12108481670,3670,3670,3670,3670,0
|
|
20230616,174900,12108481670,3670,3670,3670,3670,0
|
|
20230616,174800,12108481670,3670,3670,3670,3670,0
|
|
20230616,174700,12108481670,3670,3670,3670,3670,0
|
|
20230616,174600,12108481670,3670,3670,3670,3670,0
|
|
20230616,174500,12108481670,3670,3670,3670,3670,0
|
|
20230616,174400,12108481670,3670,3670,3670,3670,0
|
|
20230616,174300,12108481670,3670,3670,3670,3670,0
|
|
20230616,174200,12108481670,3670,3670,3670,3670,36189
|
|
20230616,174100,12108481670,3670,3670,3670,3670,0
|
|
20230616,174000,12108481670,3670,3670,3670,3670,0
|
|
20230616,173900,12108481670,3670,3670,3670,3670,0
|
|
20230616,173800,12108481670,3670,3670,3670,3670,0
|
|
20230616,173700,12108481670,3670,3670,3670,3670,0
|
|
20230616,173600,12108481670,3670,3670,3670,3670,0
|
|
20230616,173500,12108481670,3670,3670,3670,3670,0
|
|
20230616,173400,12108481670,3670,3670,3670,3670,0
|
|
20230616,173300,12108481670,3670,3670,3670,3670,0
|
|
20230616,173200,12108481670,3670,3670,3670,3670,0
|
|
20230616,173100,12108481670,3670,3670,3670,3670,0
|
|
20230616,173000,12108481670,3670,3670,3670,3670,0
|
|
20230616,172900,12108481670,3670,3670,3670,3670,0
|
|
20230616,172800,12108481670,3670,3670,3670,3670,0
|
|
20230616,172700,12108481670,3670,3670,3670,3670,0
|
|
20230616,172600,12108481670,3670,3670,3670,3670,0
|
|
20230616,172500,12108481670,3670,3670,3670,3670,0
|
|
20230616,172400,12108481670,3670,3670,3670,3670,0
|
|
20230616,172300,12108481670,3670,3670,3670,3670,0
|
|
20230616,172200,12108481670,3670,3670,3670,3670,0
|
|
20230616,172100,12108481670,3670,3670,3670,3670,0
|
|
20230616,172000,12108481670,3670,3670,3670,3670,0
|
|
20230616,171900,12108481670,3670,3670,3670,3670,0
|
|
20230616,171800,12108481670,3670,3670,3670,3670,0
|
|
20230616,171700,12108481670,3670,3670,3670,3670,0
|
|
20230616,171600,12108481670,3670,3670,3670,3670,0
|
|
20230616,171500,12108481670,3670,3670,3670,3670,0
|
|
20230616,171400,12108481670,3670,3670,3670,3670,0
|
|
20230616,171300,12108481670,3670,3670,3670,3670,0
|
|
20230616,171200,12108481670,3670,3670,3670,3670,36189
|
|
20230616,171100,12108481670,3670,3670,3670,3670,0
|
|
20230616,171000,12108481670,3670,3670,3670,3670,0
|
|
20230616,170900,12108481670,3670,3670,3670,3670,0
|
|
20230616,170800,12108481670,3670,3670,3670,3670,0
|
|
20230616,170700,12108481670,3670,3670,3670,3670,0
|
|
20230616,170600,12108481670,3670,3670,3670,3670,0
|
|
20230616,170500,12108481670,3670,3670,3670,3670,0
|
|
20230616,170400,12108481670,3670,3670,3670,3670,0
|
|
20230616,170300,12108481670,3670,3670,3670,3670,0
|
|
20230616,170200,12108481670,3670,3670,3670,3670,0
|
|
20230616,170100,12108481670,3670,3670,3670,3670,0
|
|
20230616,170000,12108481670,3670,3670,3670,3670,0
|
|
20230616,165900,12108481670,3670,3670,3670,3670,0
|
|
20230616,165800,12108481670,3670,3670,3670,3670,0
|
|
20230616,165700,12108481670,3670,3670,3670,3670,0
|
|
20230616,165600,12108481670,3670,3670,3670,3670,0
|
|
20230616,165500,12108481670,3670,3670,3670,3670,0
|
|
20230616,165400,12108481670,3670,3670,3670,3670,0
|
|
20230616,165300,12108481670,3670,3670,3670,3670,0
|
|
20230616,165200,12108481670,3670,3670,3670,3670,0
|
|
20230616,165100,12108481670,3670,3670,3670,3670,0
|
|
20230616,165000,12108481670,3670,3670,3670,3670,0
|
|
20230616,164900,12108481670,3670,3670,3670,3670,0
|
|
20230616,164800,12108481670,3670,3670,3670,3670,0
|
|
20230616,164700,12108481670,3670,3670,3670,3670,0
|
|
20230616,164600,12108481670,3670,3670,3670,3670,0
|
|
20230616,164500,12108481670,3670,3670,3670,3670,0
|
|
20230616,164400,12108481670,3670,3670,3670,3670,0
|
|
20230616,164300,12108481670,3670,3670,3670,3670,0
|
|
20230616,164200,12108481670,3670,3670,3670,3670,36189
|
|
20230616,164100,12108481670,3670,3670,3670,3670,0
|
|
20230616,164000,12108481670,3670,3670,3670,3670,0
|
|
20230616,163900,12108481670,3670,3670,3670,3670,0
|
|
20230616,163800,12108481670,3670,3670,3670,3670,0
|
|
20230616,163700,12108481670,3670,3670,3670,3670,0
|
|
20230616,163600,12108481670,3670,3670,3670,3670,0
|
|
20230616,163500,12108481670,3670,3670,3670,3670,0
|
|
20230616,163400,12108481670,3670,3670,3670,3670,0
|
|
20230616,163300,12108481670,3670,3670,3670,3670,0
|
|
20230616,163200,12108481670,3670,3670,3670,3670,0
|
|
20230616,163100,12108481670,3670,3670,3670,3670,0
|
|
20230616,163000,12108481670,3670,3670,3670,3670,0
|
|
20230616,162900,12108481670,3670,3670,3670,3670,0
|
|
20230616,162800,12108481670,3670,3670,3670,3670,0
|
|
20230616,162700,12108481670,3670,3670,3670,3670,0
|
|
20230616,162600,12108481670,3670,3670,3670,3670,0
|
|
20230616,162500,12108481670,3670,3670,3670,3670,0
|
|
20230616,162400,12108481670,3670,3670,3670,3670,0
|
|
20230616,162300,12108481670,3670,3670,3670,3670,0
|
|
20230616,162200,12108481670,3670,3670,3670,3670,0
|
|
20230616,162100,12108481670,3670,3670,3670,3670,0
|
|
20230616,162000,12108481670,3670,3670,3670,3670,0
|
|
20230616,161900,12108481670,3670,3670,3670,3670,0
|
|
20230616,161800,12108481670,3670,3670,3670,3670,0
|
|
20230616,161700,12108481670,3670,3670,3670,3670,0
|
|
20230616,161600,12108481670,3670,3670,3670,3670,0
|
|
20230616,161500,12108481670,3670,3670,3670,3670,0
|
|
20230616,161400,12108481670,3670,3670,3670,3670,0
|
|
20230616,161300,12108481670,3670,3670,3670,3670,0
|
|
20230616,161200,12108481670,3670,3670,3670,3670,36189
|
|
20230616,161100,12108481670,3670,3670,3670,3670,0
|
|
20230616,161000,12108481670,3670,3670,3670,3670,0
|
|
20230616,160900,12108481670,3670,3670,3670,3670,0
|
|
20230616,160800,12108481670,3670,3670,3670,3670,0
|
|
20230616,160700,12108481670,3670,3670,3670,3670,0
|
|
20230616,160600,12108481670,3670,3670,3670,3670,0
|
|
20230616,160500,12108481670,3670,3670,3670,3670,0
|
|
20230616,160400,12108481670,3670,3670,3670,3670,0
|
|
20230616,160300,12108481670,3670,3670,3670,3670,0
|
|
20230616,160200,12108481670,3670,3670,3670,3670,0
|
|
20230616,160100,12108481670,3670,3670,3670,3670,0
|
|
20230616,160000,12108481670,3670,3670,3670,3670,0
|
|
20230616,155900,12108481670,3670,3670,3670,3670,0
|
|
20230616,155800,12108481670,3670,3670,3670,3670,0
|
|
20230616,155700,12108481670,3670,3670,3670,3670,0
|
|
20230616,155600,12108481670,3670,3670,3670,3670,0
|
|
20230616,155500,12108481670,3670,3670,3670,3670,0
|
|
20230616,155400,12108481670,3670,3670,3670,3670,0
|
|
20230616,155300,12108481670,3670,3670,3670,3670,0
|
|
20230616,155200,12108481670,3670,3670,3670,3670,0
|
|
20230616,155100,12108481670,3670,3670,3670,3670,0
|
|
20230616,155000,12108481670,3670,3670,3670,3670,0
|
|
20230616,154900,12108481670,3670,3670,3670,3670,0
|
|
20230616,154800,12108481670,3670,3670,3670,3670,0
|
|
20230616,154700,12108481670,3670,3670,3670,3670,0
|
|
20230616,154600,12108481670,3670,3670,3670,3670,0
|
|
20230616,154500,12108481670,3670,3670,3670,3670,0
|
|
20230616,154400,12108481670,3670,3670,3670,3670,0
|
|
20230616,154300,12108481670,3670,3670,3670,3670,0
|
|
20230616,154200,12108481670,3670,3670,3670,3670,36189
|
|
20230616,154100,12108481670,3670,3670,3670,3670,0
|
|
20230616,154000,12108481670,3670,3670,3670,3670,0
|
|
20230616,153900,12108481670,3670,3670,3670,3670,0
|
|
20230616,153800,12108481670,3670,3670,3670,3670,0
|
|
20230616,153700,12108481670,3670,3670,3670,3670,0
|
|
20230616,153600,12108481670,3670,3670,3670,3670,0
|
|
20230616,153500,12108481670,3670,3670,3670,3670,0
|
|
20230616,153400,12108481670,3670,3670,3670,3670,0
|
|
20230616,153300,12108481670,3670,3670,3670,3670,0
|
|
20230616,153200,12108481670,3670,3670,3670,3670,0
|
|
20230616,153100,12108481670,3670,3670,3670,3670,0
|
|
20230616,153000,12108481670,3670,3670,3670,3670,36189
|
|
20230616,152900,11975668040,3670,3670,3670,3670,0
|
|
20230616,152800,11975668040,3670,3670,3670,3670,0
|
|
20230616,152700,11975668040,3670,3670,3670,3670,0
|
|
20230616,152600,11975668040,3670,3670,3670,3670,0
|
|
20230616,152500,11975668040,3670,3670,3670,3670,0
|
|
20230616,152400,11975668040,3670,3670,3670,3670,0
|
|
20230616,152300,11975668040,3670,3670,3670,3670,0
|
|
20230616,152200,11975668040,3670,3670,3670,3670,0
|
|
20230616,152100,11975668040,3670,3670,3670,3670,0
|
|
20230616,152000,11975668040,3670,3670,3670,3670,0
|
|
20230616,151900,11975668040,3670,3670,3670,3670,3974
|
|
20230616,151800,11961083460,3670,3670,3670,3670,11863
|
|
20230616,151700,11917546250,3670,3670,3670,3670,2520
|
|
20230616,151600,11908297850,3670,3670,3670,3670,3732
|
|
20230616,151500,11894601410,3670,3670,3670,3670,1346
|
|
20230616,151400,11889661590,3670,3670,3670,3670,5011
|
|
20230616,151300,11871271220,3670,3670,3670,3670,1236
|
|
20230616,151200,11866735100,3670,3670,3670,3670,1804
|
|
20230616,151100,11860114420,3670,3670,3670,3670,2082
|
|
20230616,151000,11852473480,3670,3670,3670,3670,5195
|
|
20230616,150900,11833407830,3670,3670,3670,3670,6822
|
|
20230616,150800,11808371090,3670,3670,3670,3670,4664
|
|
20230616,150700,11791254210,3670,3670,3670,3670,6405
|
|
20230616,150600,11767747860,3670,3670,3670,3670,5136
|
|
20230616,150500,11748898740,3670,3670,3670,3670,6633
|
|
20230616,150400,11724555630,3670,3670,3670,3670,10194
|
|
20230616,150300,11687143650,3670,3670,3670,3670,11402
|
|
20230616,150200,11645298310,3670,3670,3670,3670,38262
|
|
20230616,150100,11504876770,3670,3670,3670,3670,117419
|
|
20230616,150000,11073949040,3670,3540,3670,3475,481844
|
|
20230616,145900,9332640050,3430,3430,3430,3430,0
|
|
20230616,145800,9332640050,3430,3160,3430,3150,201196
|
|
20230616,145700,8656250480,3155,3215,3245,3145,44802
|
|
20230616,145600,8513628800,3250,3190,3335,3190,53446
|
|
20230616,145500,8338807510,3180,3175,3180,3175,570
|
|
20230616,145400,8336994920,3175,3200,3205,3175,7293
|
|
20230616,145300,8313748510,3205,3170,3205,3170,11042
|
|
20230616,145200,8278541230,3165,3160,3170,3160,553
|
|
20230616,145100,8276790370,3160,3165,3170,3160,4332
|
|
20230616,145000,8263090510,3170,3170,3170,3160,92
|
|
20230616,144900,8262799700,3170,3170,3170,3170,31
|
|
20230616,144800,8262701430,3160,3170,3170,3160,1534
|
|
20230616,144700,8257848950,3170,3175,3175,3165,2219
|
|
20230616,144600,8250814730,3175,3175,3180,3170,1289
|
|
20230616,144500,8246722325,3170,3160,3170,3160,3273
|
|
20230616,144400,8236362485,3155,3155,3160,3150,894
|
|
20230616,144300,8233541230,3155,3140,3155,3140,535
|
|
20230616,144200,8231854985,3155,3150,3155,3135,1550
|
|
20230616,144100,8226979875,3140,3140,3140,3140,2913
|
|
20230616,144000,8217833055,3155,3140,3155,3140,3828
|
|
20230616,143900,8205786775,3140,3155,3155,3135,2573
|
|
20230616,143800,8197695725,3155,3170,3170,3155,1256
|
|
20230616,143700,8193728725,3170,3165,3170,3165,87
|
|
20230616,143600,8193453280,3170,3140,3170,3135,6758
|
|
20230616,143500,8172169925,3135,3150,3155,3135,7207
|
|
20230616,143400,8149500060,3150,3175,3175,3150,21674
|
|
20230616,143300,8081012175,3180,3185,3185,3180,1239
|
|
20230616,143200,8077072080,3180,3190,3195,3180,2240
|
|
20230616,143100,8069931655,3190,3195,3200,3190,3059
|
|
20230616,143000,8060171300,3200,3195,3200,3190,1286
|
|
20230616,142900,8056062650,3190,3190,3210,3180,5570
|
|
20230616,142800,8038338095,3190,3200,3210,3180,5962
|
|
20230616,142700,8019271730,3205,3205,3205,3205,694
|
|
20230616,142600,8017047460,3195,3205,3205,3190,2235
|
|
20230616,142500,8009898890,3200,3200,3205,3200,5388
|
|
20230616,142400,7992634020,3195,3185,3200,3185,2116
|
|
20230616,142300,7985877900,3185,3185,3205,3180,5130
|
|
20230616,142200,7969532305,3180,3185,3200,3180,3479
|
|
20230616,142100,7958422975,3200,3195,3200,3180,2656
|
|
20230616,142000,7949929825,3195,3185,3205,3180,4337
|
|
20230616,141900,7936101530,3185,3170,3185,3170,3267
|
|
20230616,141800,7925721695,3170,3190,3210,3165,8884
|
|
20230616,141700,7897456820,3200,3210,3210,3175,19224
|
|
20230616,141600,7835993665,3210,3220,3230,3210,5760
|
|
20230616,141500,7817452980,3220,3230,3235,3220,11139
|
|
20230616,141400,7781472690,3230,3250,3250,3230,1979
|
|
20230616,141300,7775074305,3255,3255,3255,3230,6214
|
|
20230616,141200,7754923595,3255,3275,3275,3255,4393
|
|
20230616,141100,7740546750,3275,3270,3275,3265,3650
|
|
20230616,141000,7728618950,3270,3280,3280,3270,557
|
|
20230616,140900,7726794010,3280,3270,3285,3270,1027
|
|
20230616,140800,7723427775,3270,3275,3275,3270,42
|
|
20230616,140700,7723290230,3275,3265,3280,3265,1226
|
|
20230616,140600,7719280525,3265,3270,3275,3265,1587
|
|
20230616,140500,7714097065,3270,3265,3270,3260,1198
|
|
20230616,140400,7710185680,3265,3260,3265,3240,11535
|
|
20230616,140300,7672736430,3260,3290,3305,3260,5722
|
|
20230616,140200,7653991020,3295,3305,3305,3295,11
|
|
20230616,140100,7653954720,3305,3305,3315,3305,352
|
|
20230616,140000,7652788230,3305,3285,3325,3275,4986
|
|
20230616,135900,7636340645,3285,3300,3300,3285,727
|
|
20230616,135800,7633949045,3300,3305,3310,3290,6441
|
|
20230616,135700,7612718950,3305,3310,3315,3300,415
|
|
20230616,135600,7611345490,3300,3305,3310,3300,1205
|
|
20230616,135500,7607367555,3300,3300,3300,3300,819
|
|
20230616,135400,7604664855,3300,3310,3315,3300,2559
|
|
20230616,135300,7596208190,3310,3320,3320,3310,2485
|
|
20230616,135200,7587975410,3320,3315,3320,3315,174
|
|
20230616,135100,7587398570,3315,3325,3325,3315,171
|
|
20230616,135000,7586830945,3325,3325,3325,3300,783
|
|
20230616,134900,7584240180,3325,3305,3325,3300,1156
|
|
20230616,134800,7580412810,3305,3305,3320,3300,5514
|
|
20230616,134700,7562197400,3305,3325,3325,3305,1131
|
|
20230616,134600,7558457290,3325,3310,3325,3310,726
|
|
20230616,134500,7556048270,3310,3320,3325,3310,2360
|
|
20230616,134400,7548218560,3320,3325,3325,3320,3410
|
|
20230616,134300,7536884745,3320,3315,3330,3315,9936
|
|
20230616,134200,7503862280,3315,3305,3315,3305,3620
|
|
20230616,134100,7491871210,3305,3295,3305,3290,363
|
|
20230616,134000,7490674180,3295,3285,3295,3280,1144
|
|
20230616,133900,7486914485,3290,3290,3290,3290,1177
|
|
20230616,133800,7483042155,3290,3290,3290,3290,86
|
|
20230616,133700,7482759215,3290,3285,3305,3280,1381
|
|
20230616,133600,7478204335,3280,3275,3280,3275,704
|
|
20230616,133500,7475898680,3275,3295,3295,3275,802
|
|
20230616,133400,7473270430,3295,3300,3300,3295,489
|
|
20230616,133300,7471658970,3300,3300,3305,3295,2900
|
|
20230616,133200,7462085440,3305,3305,3305,3280,2580
|
|
20230616,133100,7453569310,3305,3305,3305,3285,561
|
|
20230616,133000,7451717190,3305,3285,3305,3285,2530
|
|
20230616,132900,7443369380,3280,3270,3285,3270,2106
|
|
20230616,132800,7436461920,3270,3280,3280,3270,393
|
|
20230616,132700,7435176790,3280,3290,3290,3270,7350
|
|
20230616,132600,7411102280,3290,3285,3290,3285,398
|
|
20230616,132500,7409794600,3285,3270,3285,3270,392
|
|
20230616,132400,7408509360,3265,3270,3295,3265,1879
|
|
20230616,132300,7402331685,3270,3260,3290,3255,8185
|
|
20230616,132200,7375587805,3255,3270,3270,3250,7081
|
|
20230616,132100,7352561110,3270,3285,3290,3250,3588
|
|
20230616,132000,7340848720,3270,3270,3290,3265,4326
|
|
20230616,131900,7326685880,3270,3280,3285,3270,2830
|
|
20230616,131800,7317422245,3270,3315,3315,3260,4840
|
|
20230616,131700,7301562515,3310,3310,3310,3285,14577
|
|
20230616,131600,7253478355,3305,3315,3315,3300,1665
|
|
20230616,131500,7247972935,3315,3305,3315,3300,1468
|
|
20230616,131400,7243121840,3305,3325,3330,3305,3541
|
|
20230616,131300,7231391650,3325,3335,3335,3315,2345
|
|
20230616,131200,7223602480,3335,3330,3335,3310,2483
|
|
20230616,131100,7215347290,3330,3325,3330,3310,33228
|
|
20230616,131000,7105034410,3325,3340,3345,3325,6134
|
|
20230616,130900,7084599740,3340,3335,3350,3335,3012
|
|
20230616,130800,7074530570,3340,3320,3345,3320,14743
|
|
20230616,130700,7025464180,3320,3315,3320,3300,997
|
|
20230616,130600,7022169130,3310,3275,3315,3275,3485
|
|
20230616,130500,7010653930,3275,3280,3300,3265,1877
|
|
20230616,130400,7004515110,3280,3280,3295,3280,340
|
|
20230616,130300,7003399880,3280,3300,3300,3280,144
|
|
20230616,130200,7002926825,3305,3305,3305,3300,1457
|
|
20230616,130100,6998118700,3305,3285,3305,3260,5200
|
|
20230616,130000,6981052440,3285,3265,3285,3250,1798
|
|
20230616,125900,6975172340,3265,3280,3280,3250,3327
|
|
20230616,125800,6964334250,3260,3270,3285,3260,1834
|
|
20230616,125700,6958346105,3265,3270,3290,3265,1090
|
|
20230616,125600,6954783965,3270,3295,3295,3270,724
|
|
20230616,125500,6952407845,3295,3295,3300,3280,451
|
|
20230616,125400,6950922980,3305,3295,3305,3275,3812
|
|
20230616,125300,6938344705,3295,3305,3310,3290,4698
|
|
20230616,125200,6922833790,3305,3280,3305,3265,9008
|
|
20230616,125100,6893167330,3280,3280,3280,3255,2673
|
|
20230616,125000,6884400775,3275,3255,3275,3240,6434
|
|
20230616,124900,6863418780,3265,3255,3265,3250,2177
|
|
20230616,124800,6856322700,3260,3255,3260,3240,1609
|
|
20230616,124700,6851097880,3250,3255,3255,3245,3531
|
|
20230616,124600,6839620335,3255,3260,3260,3255,948
|
|
20230616,124500,6836531700,3260,3255,3260,3255,3186
|
|
20230616,124400,6826160815,3255,3260,3260,3250,6049
|
|
20230616,124300,6806452640,3260,3280,3280,3260,3731
|
|
20230616,124200,6794246290,3280,3250,3280,3250,6761
|
|
20230616,124100,6772188040,3255,3255,3270,3250,7184
|
|
20230616,124000,6748795440,3250,3300,3300,3250,13581
|
|
20230616,123900,6704266555,3290,3295,3300,3290,1961
|
|
20230616,123800,6697804360,3305,3285,3310,3285,2557
|
|
20230616,123700,6689379430,3285,3300,3305,3285,3902
|
|
20230616,123600,6676522035,3295,3295,3305,3290,5660
|
|
20230616,123500,6657854830,3295,3285,3295,3280,3093
|
|
20230616,123400,6647680445,3285,3280,3295,3270,2696
|
|
20230616,123300,6638828475,3265,3265,3290,3260,12147
|
|
20230616,123200,6599049550,3265,3275,3295,3260,7883
|
|
20230616,123100,6573207460,3275,3305,3305,3270,9407
|
|
20230616,123000,6542346210,3300,3305,3315,3290,6742
|
|
20230616,122900,6520112415,3305,3310,3320,3305,3881
|
|
20230616,122800,6507260465,3305,3310,3320,3295,7241
|
|
20230616,122700,6483337200,3320,3330,3335,3285,18495
|
|
20230616,122600,6422206950,3330,3290,3335,3290,6070
|
|
20230616,122500,6402078255,3285,3350,3355,3280,23076
|
|
20230616,122400,6325507645,3355,3355,3355,3345,3904
|
|
20230616,122300,6312432090,3355,3360,3365,3355,995
|
|
20230616,122200,6309089840,3350,3345,3365,3345,4967
|
|
20230616,122100,6292443645,3345,3350,3370,3345,8254
|
|
20230616,122000,6264775225,3350,3385,3385,3350,11556
|
|
20230616,121900,6225849760,3385,3400,3400,3385,8829
|
|
20230616,121800,6195881600,3395,3390,3400,3390,4858
|
|
20230616,121700,6179372980,3385,3385,3395,3385,1703
|
|
20230616,121600,6173603205,3385,3395,3405,3385,10156
|
|
20230616,121500,6139102670,3390,3400,3410,3390,17398
|
|
20230616,121400,6079921420,3405,3385,3405,3380,20368
|
|
20230616,121300,6010725410,3390,3390,3390,3370,5903
|
|
20230616,121200,5990755315,3390,3375,3400,3375,15680
|
|
20230616,121100,5937664870,3375,3340,3380,3340,16115
|
|
20230616,121000,5883396075,3340,3330,3350,3320,6788
|
|
20230616,120900,5860776215,3330,3340,3340,3315,6202
|
|
20230616,120800,5840123805,3345,3355,3355,3335,6768
|
|
20230616,120700,5817517690,3355,3370,3375,3355,2538
|
|
20230616,120600,5808956580,3375,3340,3375,3335,10125
|
|
20230616,120500,5774934120,3360,3345,3360,3340,2240
|
|
20230616,120400,5767443680,3350,3350,3370,3340,1474
|
|
20230616,120300,5762508090,3350,3375,3375,3350,3430
|
|
20230616,120200,5751000150,3375,3380,3380,3355,6839
|
|
20230616,120100,5727935615,3375,3365,3380,3360,2633
|
|
20230616,120000,5719068615,3380,3355,3380,3330,8426
|
|
20230616,115900,5690878690,3355,3365,3375,3350,5359
|
|
20230616,115800,5672865145,3375,3385,3385,3365,4197
|
|
20230616,115700,5658711430,3385,3345,3385,3345,7895
|
|
20230616,115600,5632062500,3345,3390,3400,3335,19591
|
|
20230616,115500,5565836790,3380,3335,3380,3320,15973
|
|
20230616,115400,5512371955,3335,3350,3380,3335,7745
|
|
20230616,115300,5486441000,3380,3380,3385,3300,23026
|
|
20230616,115200,5409008285,3380,3365,3410,3355,22634
|
|
20230616,115100,5332232110,3370,3400,3410,3335,78141
|
|
20230616,115000,5067286910,3395,3395,3400,3375,44655
|
|
20230616,114900,4915878800,3395,3365,3395,3355,29428
|
|
20230616,114800,4816539015,3365,3340,3365,3335,21892
|
|
20230616,114700,4743148240,3340,3320,3340,3315,12118
|
|
20230616,114600,4702798840,3320,3320,3325,3315,3368
|
|
20230616,114500,4691607740,3320,3320,3325,3315,2991
|
|
20230616,114400,4681668645,3320,3315,3325,3310,6996
|
|
20230616,114300,4658462940,3310,3320,3325,3310,2470
|
|
20230616,114200,4650263120,3320,3325,3325,3320,1878
|
|
20230616,114100,4644022310,3325,3310,3330,3310,8127
|
|
20230616,114000,4617020690,3310,3300,3325,3300,21015
|
|
20230616,113900,4547388470,3300,3305,3305,3295,1285
|
|
20230616,113800,4543143310,3305,3300,3305,3295,6853
|
|
20230616,113700,4520532110,3300,3305,3310,3300,6005
|
|
20230616,113600,4500695055,3310,3295,3310,3290,2972
|
|
20230616,113500,4490880065,3300,3300,3300,3285,2003
|
|
20230616,113400,4484298410,3290,3285,3300,3280,6808
|
|
20230616,113300,4461858445,3285,3310,3315,3255,7188
|
|
20230616,113200,4438257945,3300,3320,3320,3300,2620
|
|
20230616,113100,4429579875,3320,3310,3325,3305,15215
|
|
20230616,113000,4379163400,3305,3290,3305,3290,7945
|
|
20230616,112900,4352950550,3290,3270,3290,3255,2818
|
|
20230616,112800,4343716350,3280,3280,3285,3280,2931
|
|
20230616,112700,4334098040,3285,3295,3300,3270,9559
|
|
20230616,112600,4302649470,3295,3280,3300,3275,10023
|
|
20230616,112500,4269656160,3280,3260,3285,3240,6181
|
|
20230616,112400,4249425290,3250,3240,3250,3220,9586
|
|
20230616,112300,4218474035,3230,3260,3260,3225,3409
|
|
20230616,112200,4207431190,3265,3275,3290,3260,7638
|
|
20230616,112100,4182400470,3275,3235,3275,3225,19686
|
|
20230616,112000,4118258895,3240,3215,3260,3215,11172
|
|
20230616,111900,4081999710,3205,3235,3235,3200,9250
|
|
20230616,111800,4052257055,3235,3255,3255,3230,4291
|
|
20230616,111700,4038356440,3255,3250,3255,3220,14888
|
|
20230616,111600,3990217105,3250,3220,3265,3180,47933
|
|
20230616,111500,3836246530,3205,3215,3235,3195,30637
|
|
20230616,111400,3737923460,3200,3285,3285,3170,42003
|
|
20230616,111300,3602139890,3270,3300,3300,3265,27822
|
|
20230616,111200,3510959895,3290,3330,3345,3280,29562
|
|
20230616,111100,3412934675,3330,3370,3375,3275,30977
|
|
20230616,111000,3309460000,3370,3320,3370,3320,41670
|
|
20230616,110900,3170106395,3320,3300,3325,3280,11133
|
|
20230616,110800,3133339830,3300,3295,3315,3290,16453
|
|
20230616,110700,3079129170,3290,3300,3310,3290,13503
|
|
20230616,110600,3034595055,3305,3350,3355,3305,28209
|
|
20230616,110500,2940714330,3350,3370,3375,3305,49506
|
|
20230616,110400,2774973085,3370,3285,3370,3240,56893
|
|
20230616,110300,2586334995,3290,3295,3300,3240,23094
|
|
20230616,110200,2510639415,3305,3350,3350,3290,79193
|
|
20230616,110100,2247033015,3350,3270,3350,3265,76171
|
|
20230616,110000,1995354255,3275,3225,3275,3210,16245
|
|
20230616,105900,1942406975,3225,3215,3225,3200,21848
|
|
20230616,105800,1872270015,3210,3275,3280,3205,29327
|
|
20230616,105700,1776906440,3265,3200,3285,3190,63418
|
|
20230616,105600,1571492070,3185,3190,3200,3150,11226
|
|
20230616,105500,1535840120,3180,3190,3195,3175,4886
|
|
20230616,105400,1520278955,3190,3195,3205,3190,28676
|
|
20230616,105300,1428542785,3195,3185,3195,3175,7952
|
|
20230616,105200,1403170770,3185,3185,3190,3155,11450
|
|
20230616,105100,1366783650,3195,3180,3195,3155,26912
|
|
20230616,105000,1280987470,3185,3160,3190,3155,25079
|
|
20230616,104900,1201319230,3155,3150,3155,3140,4724
|
|
20230616,104800,1186437880,3150,3160,3165,3150,3573
|
|
20230616,104700,1175143655,3160,3140,3165,3140,4497
|
|
20230616,104600,1160973325,3140,3125,3140,3095,5639
|
|
20230616,104500,1143397055,3125,3160,3165,3125,3194
|
|
20230616,104400,1133335015,3165,3155,3165,3155,3518
|
|
20230616,104300,1122218960,3165,3170,3170,3150,4876
|
|
20230616,104200,1106851720,3165,3160,3175,3135,8399
|
|
20230616,104100,1080272505,3160,3150,3170,3125,5694
|
|
20230616,104000,1062267655,3135,3125,3145,3115,6679
|
|
20230616,103900,1041335665,3110,3115,3130,3110,7030
|
|
20230616,103800,1019375935,3115,3135,3135,3115,2440
|
|
20230616,103700,1011744340,3135,3125,3145,3125,5192
|
|
20230616,103600,995446850,3130,3180,3195,3115,26591
|
|
20230616,103500,911498840,3165,3120,3190,3120,22830
|
|
20230616,103400,839236805,3120,3110,3130,3100,4133
|
|
20230616,103300,826346735,3110,3100,3130,3095,8598
|
|
20230616,103200,799583245,3100,3120,3150,3100,36553
|
|
20230616,103100,685014800,3120,3120,3120,3120,0
|
|
20230616,103000,685014800,3120,3120,3120,3090,8308
|
|
20230616,102900,659104200,3115,3065,3120,3065,17807
|
|
20230616,102800,603972865,3065,3070,3085,3065,2119
|
|
20230616,102700,597454375,3065,3080,3080,3065,1742
|
|
20230616,102600,592103620,3080,3060,3080,3050,5319
|
|
20230616,102500,575762260,3060,3060,3060,3060,4075
|
|
20230616,102400,563292760,3060,3075,3080,3060,1164
|
|
20230616,102300,559713845,3060,3070,3075,3060,3269
|
|
20230616,102200,549669380,3060,3070,3070,3060,1870
|
|
20230616,102100,543932635,3070,3055,3075,3055,4257
|
|
20230616,102000,530857970,3055,3050,3075,3045,10219
|
|
20230616,101900,499584000,3045,3045,3045,3045,96
|
|
20230616,101800,499291680,3045,3025,3050,3025,849
|
|
20230616,101700,496713215,3050,3035,3050,3035,5688
|
|
20230616,101600,479411735,3020,3030,3040,3020,1122
|
|
20230616,101500,476012670,3040,3025,3040,3020,1421
|
|
20230616,101400,471707090,3040,3050,3050,3025,793
|
|
20230616,101300,469297580,3055,3040,3055,3035,4877
|
|
20230616,101200,454471410,3045,3055,3055,3045,11719
|
|
20230616,101100,418722205,3035,3045,3060,3035,4176
|
|
20230616,101000,405974505,3045,3050,3055,3025,894
|
|
20230616,100900,403256815,3050,3035,3060,3020,2395
|
|
20230616,100800,395986250,3035,3010,3060,3010,13107
|
|
20230616,100700,356238115,3010,2980,3010,2980,13667
|
|
20230616,100600,315335125,2990,2985,2990,2985,4223
|
|
20230616,100500,302710865,2985,2985,2990,2985,407
|
|
20230616,100400,301495465,2985,2995,3000,2985,2427
|
|
20230616,100300,294223450,3000,2965,3040,2965,39462
|
|
20230616,100200,176352400,2960,2965,2965,2950,5185
|
|
20230616,100100,161011115,2965,2965,2970,2965,6189
|
|
20230616,100000,142655300,2960,2955,2960,2955,3000
|
|
20230616,095900,133776540,2955,2945,2960,2930,4735
|
|
20230616,095800,119771115,2950,2930,2950,2930,1580
|
|
20230616,095700,115126855,2935,2935,2935,2935,0
|
|
20230616,095600,115126855,2935,2920,2935,2920,3000
|
|
20230616,095500,106335050,2910,2920,2920,2910,3001
|
|
20230616,095400,97572140,2915,2920,2920,2910,520
|
|
20230616,095300,96057240,2920,2920,2945,2915,3143
|
|
20230616,095200,86817960,2925,2925,2925,2925,0
|
|
20230616,095100,86817960,2925,2925,2925,2925,20
|
|
20230616,095000,86759460,2920,2915,2930,2915,1735
|
|
20230616,094900,81691945,2910,2915,2915,2910,774
|
|
20230616,094800,79438735,2915,2905,2915,2905,1442
|
|
20230616,094700,75249405,2900,2900,2910,2900,1050
|
|
20230616,094600,72198090,2905,2895,2905,2895,1300
|
|
20230616,094500,68425890,2900,2900,2900,2900,0
|
|
20230616,094400,68425890,2900,2900,2900,2900,1925
|
|
20230616,094300,62843390,2905,2905,2905,2905,500
|
|
20230616,094200,61390890,2905,2905,2905,2905,529
|
|
20230616,094100,59854145,2905,2905,2905,2900,1894
|
|
20230616,094000,54355530,2905,2905,2910,2905,594
|
|
20230616,093900,52629400,2905,2890,2905,2890,2195
|
|
20230616,093800,46269125,2880,2880,2880,2880,311
|
|
20230616,093700,45373445,2890,2895,2900,2885,1566
|
|
20230616,093600,40844085,2885,2880,2885,2880,1965
|
|
20230616,093500,35175510,2880,2880,2880,2880,12
|
|
20230616,093400,35140950,2870,2875,2875,2870,1007
|
|
20230616,093300,32246510,2880,2880,2885,2880,87
|
|
20230616,093200,31995945,2885,2885,2885,2885,1
|
|
20230616,093100,31993060,2880,2885,2895,2880,588
|
|
20230616,093000,30298070,2885,2885,2885,2885,194
|
|
20230616,092900,29738380,2880,2875,2880,2875,291
|
|
20230616,092800,28901705,2875,2870,2875,2870,32
|
|
20230616,092700,28809815,2870,2870,2870,2870,790
|
|
20230616,092600,26542515,2870,2870,2870,2870,30
|
|
20230616,092500,26456415,2870,2870,2870,2870,2
|
|
20230616,092400,26450675,2870,2870,2870,2870,1
|
|
20230616,092300,26447805,2850,2850,2850,2850,610
|
|
20230616,092200,24709305,2885,2885,2885,2885,103
|
|
20230616,092100,24412150,2885,2885,2885,2885,1
|
|
20230616,092000,24409265,2845,2845,2895,2845,3003
|
|
20230616,091900,15807835,2850,2850,2850,2850,0
|
|
20230616,091800,15807835,2850,2850,2850,2850,25
|
|
20230616,091700,15736585,2850,2850,2850,2850,0
|
|
20230616,091600,15736585,2850,2850,2850,2845,101
|
|
20230616,091500,15448780,2830,2825,2830,2825,263
|
|
20230616,091400,14705740,2835,2835,2835,2835,483
|
|
20230616,091300,13336435,2820,2835,2835,2820,1017
|
|
20230616,091200,10457740,2835,2835,2835,2835,9
|
|
20230616,091100,10432225,2830,2830,2830,2830,243
|
|
20230616,091000,9744535,2820,2820,2820,2820,0
|
|
20230616,090900,9744535,2820,2820,2825,2820,1065
|
|
20230616,090800,6738925,2810,2810,2810,2810,37
|
|
20230616,090700,6634955,2820,2810,2820,2810,161
|
|
20230616,090600,6181175,2810,2810,2810,2810,179
|
|
20230616,090500,5678185,2815,2815,2815,2815,0
|
|
20230616,090400,5678185,2815,2820,2825,2815,255
|
|
20230616,090300,4958695,2825,2825,2825,2825,699
|
|
20230616,090200,2984020,2825,2825,2825,2825,0
|
|
20230616,090100,2984020,2825,2840,2840,2825,891
|
|
20230616,090000,462920,2840,2840,2840,2840,163
|