656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,195200,9481997015,2300,2300,2300,2300,0
|
|
20230616,195100,9481997015,2300,2300,2300,2300,0
|
|
20230616,195000,9481997015,2300,2300,2300,2300,0
|
|
20230616,194900,9481997015,2300,2300,2300,2300,0
|
|
20230616,194800,9481997015,2300,2300,2300,2300,0
|
|
20230616,194700,9481997015,2300,2300,2300,2300,0
|
|
20230616,194600,9481997015,2300,2300,2300,2300,0
|
|
20230616,194500,9481997015,2300,2300,2300,2300,0
|
|
20230616,194400,9481997015,2300,2300,2300,2300,0
|
|
20230616,194300,9481997015,2300,2300,2300,2300,0
|
|
20230616,194200,9481997015,2300,2300,2300,2300,0
|
|
20230616,194100,9481997015,2300,2300,2300,2300,0
|
|
20230616,194000,9481997015,2300,2300,2300,2300,0
|
|
20230616,193900,9481997015,2300,2300,2300,2300,0
|
|
20230616,193800,9481997015,2300,2300,2300,2300,0
|
|
20230616,193700,9481997015,2300,2300,2300,2300,0
|
|
20230616,193600,9481997015,2300,2300,2300,2300,0
|
|
20230616,193500,9481997015,2300,2300,2300,2300,0
|
|
20230616,193400,9481997015,2300,2300,2300,2300,0
|
|
20230616,193300,9481997015,2300,2300,2300,2300,0
|
|
20230616,193200,9481997015,2300,2300,2300,2300,0
|
|
20230616,193100,9481997015,2300,2300,2300,2300,0
|
|
20230616,193000,9481997015,2300,2300,2300,2300,0
|
|
20230616,192900,9481997015,2300,2300,2300,2300,0
|
|
20230616,192800,9481997015,2300,2300,2300,2300,0
|
|
20230616,192700,9481997015,2300,2300,2300,2300,0
|
|
20230616,192600,9481997015,2300,2300,2300,2300,0
|
|
20230616,192500,9481997015,2300,2300,2300,2300,0
|
|
20230616,192400,9481997015,2300,2300,2300,2300,0
|
|
20230616,192300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,192200,9481997015,2300,2300,2300,2300,0
|
|
20230616,192100,9481997015,2300,2300,2300,2300,0
|
|
20230616,192000,9481997015,2300,2300,2300,2300,0
|
|
20230616,191900,9481997015,2300,2300,2300,2300,0
|
|
20230616,191800,9481997015,2300,2300,2300,2300,0
|
|
20230616,191700,9481997015,2300,2300,2300,2300,0
|
|
20230616,191600,9481997015,2300,2300,2300,2300,0
|
|
20230616,191500,9481997015,2300,2300,2300,2300,0
|
|
20230616,191400,9481997015,2300,2300,2300,2300,0
|
|
20230616,191300,9481997015,2300,2300,2300,2300,0
|
|
20230616,191200,9481997015,2300,2300,2300,2300,0
|
|
20230616,191100,9481997015,2300,2300,2300,2300,0
|
|
20230616,191000,9481997015,2300,2300,2300,2300,0
|
|
20230616,190900,9481997015,2300,2300,2300,2300,0
|
|
20230616,190800,9481997015,2300,2300,2300,2300,0
|
|
20230616,190700,9481997015,2300,2300,2300,2300,0
|
|
20230616,190600,9481997015,2300,2300,2300,2300,0
|
|
20230616,190500,9481997015,2300,2300,2300,2300,0
|
|
20230616,190400,9481997015,2300,2300,2300,2300,0
|
|
20230616,190300,9481997015,2300,2300,2300,2300,0
|
|
20230616,190200,9481997015,2300,2300,2300,2300,0
|
|
20230616,190100,9481997015,2300,2300,2300,2300,0
|
|
20230616,190000,9481997015,2300,2300,2300,2300,0
|
|
20230616,185900,9481997015,2300,2300,2300,2300,0
|
|
20230616,185800,9481997015,2300,2300,2300,2300,0
|
|
20230616,185700,9481997015,2300,2300,2300,2300,0
|
|
20230616,185600,9481997015,2300,2300,2300,2300,0
|
|
20230616,185500,9481997015,2300,2300,2300,2300,0
|
|
20230616,185400,9481997015,2300,2300,2300,2300,0
|
|
20230616,185300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,185200,9481997015,2300,2300,2300,2300,0
|
|
20230616,185100,9481997015,2300,2300,2300,2300,0
|
|
20230616,185000,9481997015,2300,2300,2300,2300,0
|
|
20230616,184900,9481997015,2300,2300,2300,2300,0
|
|
20230616,184800,9481997015,2300,2300,2300,2300,0
|
|
20230616,184700,9481997015,2300,2300,2300,2300,0
|
|
20230616,184600,9481997015,2300,2300,2300,2300,0
|
|
20230616,184500,9481997015,2300,2300,2300,2300,0
|
|
20230616,184400,9481997015,2300,2300,2300,2300,0
|
|
20230616,184300,9481997015,2300,2300,2300,2300,0
|
|
20230616,184200,9481997015,2300,2300,2300,2300,0
|
|
20230616,184100,9481997015,2300,2300,2300,2300,0
|
|
20230616,184000,9481997015,2300,2300,2300,2300,0
|
|
20230616,183900,9481997015,2300,2300,2300,2300,0
|
|
20230616,183800,9481997015,2300,2300,2300,2300,0
|
|
20230616,183700,9481997015,2300,2300,2300,2300,0
|
|
20230616,183600,9481997015,2300,2300,2300,2300,0
|
|
20230616,183500,9481997015,2300,2300,2300,2300,0
|
|
20230616,183400,9481997015,2300,2300,2300,2300,0
|
|
20230616,183300,9481997015,2300,2300,2300,2300,0
|
|
20230616,183200,9481997015,2300,2300,2300,2300,0
|
|
20230616,183100,9481997015,2300,2300,2300,2300,0
|
|
20230616,183000,9481997015,2300,2300,2300,2300,0
|
|
20230616,182900,9481997015,2300,2300,2300,2300,0
|
|
20230616,182800,9481997015,2300,2300,2300,2300,0
|
|
20230616,182700,9481997015,2300,2300,2300,2300,0
|
|
20230616,182600,9481997015,2300,2300,2300,2300,0
|
|
20230616,182500,9481997015,2300,2300,2300,2300,0
|
|
20230616,182400,9481997015,2300,2300,2300,2300,0
|
|
20230616,182300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,182200,9481997015,2300,2300,2300,2300,0
|
|
20230616,182100,9481997015,2300,2300,2300,2300,0
|
|
20230616,182000,9481997015,2300,2300,2300,2300,0
|
|
20230616,181900,9481997015,2300,2300,2300,2300,0
|
|
20230616,181800,9481997015,2300,2300,2300,2300,0
|
|
20230616,181700,9481997015,2300,2300,2300,2300,0
|
|
20230616,181600,9481997015,2300,2300,2300,2300,0
|
|
20230616,181500,9481997015,2300,2300,2300,2300,0
|
|
20230616,181400,9481997015,2300,2300,2300,2300,0
|
|
20230616,181300,9481997015,2300,2300,2300,2300,0
|
|
20230616,181200,9481997015,2300,2300,2300,2300,0
|
|
20230616,181100,9481997015,2300,2300,2300,2300,0
|
|
20230616,181000,9481997015,2300,2300,2300,2300,0
|
|
20230616,180900,9481997015,2300,2300,2300,2300,0
|
|
20230616,180800,9481997015,2300,2300,2300,2300,0
|
|
20230616,180700,9481997015,2300,2300,2300,2300,0
|
|
20230616,180600,9481997015,2300,2300,2300,2300,0
|
|
20230616,180500,9481997015,2300,2300,2300,2300,0
|
|
20230616,180400,9481997015,2300,2300,2300,2300,0
|
|
20230616,180300,9481997015,2300,2300,2300,2300,0
|
|
20230616,180200,9481997015,2300,2300,2300,2300,0
|
|
20230616,180100,9481997015,2300,2300,2300,2300,0
|
|
20230616,180000,9481997015,2300,2300,2300,2300,0
|
|
20230616,175900,9481997015,2300,2300,2300,2300,0
|
|
20230616,175800,9481997015,2300,2300,2300,2300,0
|
|
20230616,175700,9481997015,2300,2300,2300,2300,0
|
|
20230616,175600,9481997015,2300,2300,2300,2300,0
|
|
20230616,175500,9481997015,2300,2300,2300,2300,0
|
|
20230616,175400,9481997015,2300,2300,2300,2300,0
|
|
20230616,175300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,175200,9481997015,2300,2300,2300,2300,0
|
|
20230616,175100,9481997015,2300,2300,2300,2300,0
|
|
20230616,175000,9481997015,2300,2300,2300,2300,0
|
|
20230616,174900,9481997015,2300,2300,2300,2300,0
|
|
20230616,174800,9481997015,2300,2300,2300,2300,0
|
|
20230616,174700,9481997015,2300,2300,2300,2300,0
|
|
20230616,174600,9481997015,2300,2300,2300,2300,0
|
|
20230616,174500,9481997015,2300,2300,2300,2300,0
|
|
20230616,174400,9481997015,2300,2300,2300,2300,0
|
|
20230616,174300,9481997015,2300,2300,2300,2300,0
|
|
20230616,174200,9481997015,2300,2300,2300,2300,0
|
|
20230616,174100,9481997015,2300,2300,2300,2300,0
|
|
20230616,174000,9481997015,2300,2300,2300,2300,0
|
|
20230616,173900,9481997015,2300,2300,2300,2300,0
|
|
20230616,173800,9481997015,2300,2300,2300,2300,0
|
|
20230616,173700,9481997015,2300,2300,2300,2300,0
|
|
20230616,173600,9481997015,2300,2300,2300,2300,0
|
|
20230616,173500,9481997015,2300,2300,2300,2300,0
|
|
20230616,173400,9481997015,2300,2300,2300,2300,0
|
|
20230616,173300,9481997015,2300,2300,2300,2300,0
|
|
20230616,173200,9481997015,2300,2300,2300,2300,0
|
|
20230616,173100,9481997015,2300,2300,2300,2300,0
|
|
20230616,173000,9481997015,2300,2300,2300,2300,0
|
|
20230616,172900,9481997015,2300,2300,2300,2300,0
|
|
20230616,172800,9481997015,2300,2300,2300,2300,0
|
|
20230616,172700,9481997015,2300,2300,2300,2300,0
|
|
20230616,172600,9481997015,2300,2300,2300,2300,0
|
|
20230616,172500,9481997015,2300,2300,2300,2300,0
|
|
20230616,172400,9481997015,2300,2300,2300,2300,0
|
|
20230616,172300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,172200,9481997015,2300,2300,2300,2300,0
|
|
20230616,172100,9481997015,2300,2300,2300,2300,0
|
|
20230616,172000,9481997015,2300,2300,2300,2300,0
|
|
20230616,171900,9481997015,2300,2300,2300,2300,0
|
|
20230616,171800,9481997015,2300,2300,2300,2300,0
|
|
20230616,171700,9481997015,2300,2300,2300,2300,0
|
|
20230616,171600,9481997015,2300,2300,2300,2300,0
|
|
20230616,171500,9481997015,2300,2300,2300,2300,0
|
|
20230616,171400,9481997015,2300,2300,2300,2300,0
|
|
20230616,171300,9481997015,2300,2300,2300,2300,0
|
|
20230616,171200,9481997015,2300,2300,2300,2300,0
|
|
20230616,171100,9481997015,2300,2300,2300,2300,0
|
|
20230616,171000,9481997015,2300,2300,2300,2300,0
|
|
20230616,170900,9481997015,2300,2300,2300,2300,0
|
|
20230616,170800,9481997015,2300,2300,2300,2300,0
|
|
20230616,170700,9481997015,2300,2300,2300,2300,0
|
|
20230616,170600,9481997015,2300,2300,2300,2300,0
|
|
20230616,170500,9481997015,2300,2300,2300,2300,0
|
|
20230616,170400,9481997015,2300,2300,2300,2300,0
|
|
20230616,170300,9481997015,2300,2300,2300,2300,0
|
|
20230616,170200,9481997015,2300,2300,2300,2300,0
|
|
20230616,170100,9481997015,2300,2300,2300,2300,0
|
|
20230616,170000,9481997015,2300,2300,2300,2300,0
|
|
20230616,165900,9481997015,2300,2300,2300,2300,0
|
|
20230616,165800,9481997015,2300,2300,2300,2300,0
|
|
20230616,165700,9481997015,2300,2300,2300,2300,0
|
|
20230616,165600,9481997015,2300,2300,2300,2300,0
|
|
20230616,165500,9481997015,2300,2300,2300,2300,0
|
|
20230616,165400,9481997015,2300,2300,2300,2300,0
|
|
20230616,165300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,165200,9481997015,2300,2300,2300,2300,0
|
|
20230616,165100,9481997015,2300,2300,2300,2300,0
|
|
20230616,165000,9481997015,2300,2300,2300,2300,0
|
|
20230616,164900,9481997015,2300,2300,2300,2300,0
|
|
20230616,164800,9481997015,2300,2300,2300,2300,0
|
|
20230616,164700,9481997015,2300,2300,2300,2300,0
|
|
20230616,164600,9481997015,2300,2300,2300,2300,0
|
|
20230616,164500,9481997015,2300,2300,2300,2300,0
|
|
20230616,164400,9481997015,2300,2300,2300,2300,0
|
|
20230616,164300,9481997015,2300,2300,2300,2300,0
|
|
20230616,164200,9481997015,2300,2300,2300,2300,0
|
|
20230616,164100,9481997015,2300,2300,2300,2300,0
|
|
20230616,164000,9481997015,2300,2300,2300,2300,0
|
|
20230616,163900,9481997015,2300,2300,2300,2300,0
|
|
20230616,163800,9481997015,2300,2300,2300,2300,0
|
|
20230616,163700,9481997015,2300,2300,2300,2300,0
|
|
20230616,163600,9481997015,2300,2300,2300,2300,0
|
|
20230616,163500,9481997015,2300,2300,2300,2300,0
|
|
20230616,163400,9481997015,2300,2300,2300,2300,0
|
|
20230616,163300,9481997015,2300,2300,2300,2300,0
|
|
20230616,163200,9481997015,2300,2300,2300,2300,0
|
|
20230616,163100,9481997015,2300,2300,2300,2300,0
|
|
20230616,163000,9481997015,2300,2300,2300,2300,0
|
|
20230616,162900,9481997015,2300,2300,2300,2300,0
|
|
20230616,162800,9481997015,2300,2300,2300,2300,0
|
|
20230616,162700,9481997015,2300,2300,2300,2300,0
|
|
20230616,162600,9481997015,2300,2300,2300,2300,0
|
|
20230616,162500,9481997015,2300,2300,2300,2300,0
|
|
20230616,162400,9481997015,2300,2300,2300,2300,0
|
|
20230616,162300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,162200,9481997015,2300,2300,2300,2300,0
|
|
20230616,162100,9481997015,2300,2300,2300,2300,0
|
|
20230616,162000,9481997015,2300,2300,2300,2300,0
|
|
20230616,161900,9481997015,2300,2300,2300,2300,0
|
|
20230616,161800,9481997015,2300,2300,2300,2300,0
|
|
20230616,161700,9481997015,2300,2300,2300,2300,0
|
|
20230616,161600,9481997015,2300,2300,2300,2300,0
|
|
20230616,161500,9481997015,2300,2300,2300,2300,0
|
|
20230616,161400,9481997015,2300,2300,2300,2300,0
|
|
20230616,161300,9481997015,2300,2300,2300,2300,0
|
|
20230616,161200,9481997015,2300,2300,2300,2300,0
|
|
20230616,161100,9481997015,2300,2300,2300,2300,0
|
|
20230616,161000,9481997015,2300,2300,2300,2300,0
|
|
20230616,160900,9481997015,2300,2300,2300,2300,0
|
|
20230616,160800,9481997015,2300,2300,2300,2300,0
|
|
20230616,160700,9481997015,2300,2300,2300,2300,0
|
|
20230616,160600,9481997015,2300,2300,2300,2300,0
|
|
20230616,160500,9481997015,2300,2300,2300,2300,0
|
|
20230616,160400,9481997015,2300,2300,2300,2300,0
|
|
20230616,160300,9481997015,2300,2300,2300,2300,0
|
|
20230616,160200,9481997015,2300,2300,2300,2300,0
|
|
20230616,160100,9481997015,2300,2300,2300,2300,0
|
|
20230616,160000,9481997015,2300,2300,2300,2300,0
|
|
20230616,155900,9481997015,2300,2300,2300,2300,0
|
|
20230616,155800,9481997015,2300,2300,2300,2300,0
|
|
20230616,155700,9481997015,2300,2300,2300,2300,0
|
|
20230616,155600,9481997015,2300,2300,2300,2300,0
|
|
20230616,155500,9481997015,2300,2300,2300,2300,0
|
|
20230616,155400,9481997015,2300,2300,2300,2300,0
|
|
20230616,155300,9481997015,2300,2300,2300,2300,49700
|
|
20230616,155200,9481997015,2300,2300,2300,2300,0
|
|
20230616,155100,9481997015,2300,2300,2300,2300,0
|
|
20230616,155000,9481997015,2300,2300,2300,2300,0
|
|
20230616,154900,9481997015,2300,2300,2300,2300,0
|
|
20230616,154800,9481997015,2300,2300,2300,2300,0
|
|
20230616,154700,9481997015,2300,2300,2300,2300,0
|
|
20230616,154600,9481997015,2300,2300,2300,2300,0
|
|
20230616,154500,9481997015,2300,2300,2300,2300,0
|
|
20230616,154400,9481997015,2300,2300,2300,2300,0
|
|
20230616,154300,9481997015,2300,2300,2300,2300,0
|
|
20230616,154200,9481997015,2300,2300,2300,2300,0
|
|
20230616,154100,9481997015,2300,2300,2300,2300,0
|
|
20230616,154000,9481997015,2300,2300,2300,2300,0
|
|
20230616,153900,9481997015,2300,2300,2300,2300,0
|
|
20230616,153800,9481997015,2300,2300,2300,2300,0
|
|
20230616,153700,9481997015,2300,2300,2300,2300,0
|
|
20230616,153600,9481997015,2300,2300,2300,2300,0
|
|
20230616,153500,9481997015,2300,2300,2300,2300,0
|
|
20230616,153400,9481997015,2300,2300,2300,2300,0
|
|
20230616,153300,9481997015,2300,2300,2300,2300,0
|
|
20230616,153200,9481997015,2300,2300,2300,2300,0
|
|
20230616,153100,9481997015,2300,2300,2300,2300,0
|
|
20230616,153000,9481997015,2300,2300,2300,2300,49700
|
|
20230616,152900,9367687015,2295,2295,2295,2295,0
|
|
20230616,152800,9367687015,2295,2295,2295,2295,0
|
|
20230616,152700,9367687015,2295,2295,2295,2295,0
|
|
20230616,152600,9367687015,2295,2295,2295,2295,0
|
|
20230616,152500,9367687015,2295,2295,2295,2295,0
|
|
20230616,152400,9367687015,2295,2295,2295,2295,0
|
|
20230616,152300,9367687015,2295,2295,2295,2295,0
|
|
20230616,152200,9367687015,2295,2295,2295,2295,0
|
|
20230616,152100,9367687015,2295,2295,2295,2295,0
|
|
20230616,152000,9367687015,2295,2295,2295,2295,0
|
|
20230616,151900,9367687015,2295,2290,2295,2285,17923
|
|
20230616,151800,9326590570,2290,2290,2290,2285,7656
|
|
20230616,151700,9309059330,2290,2290,2290,2280,3725
|
|
20230616,151600,9300546865,2285,2290,2290,2285,9613
|
|
20230616,151500,9278536375,2285,2295,2295,2280,52135
|
|
20230616,151400,9159409160,2290,2290,2295,2280,49797
|
|
20230616,151300,9045518085,2290,2290,2295,2290,9609
|
|
20230616,151200,9023513415,2290,2295,2300,2290,5227
|
|
20230616,151100,9011532980,2295,2295,2300,2290,5693
|
|
20230616,151000,8998472560,2295,2295,2300,2290,3452
|
|
20230616,150900,8990550060,2300,2295,2300,2295,2901
|
|
20230616,150800,8983891250,2295,2300,2300,2295,2360
|
|
20230616,150700,8978469895,2300,2295,2300,2290,7466
|
|
20230616,150600,8961336915,2290,2295,2295,2290,11249
|
|
20230616,150500,8935567705,2290,2295,2295,2290,7269
|
|
20230616,150400,8918888100,2295,2295,2295,2285,4001
|
|
20230616,150300,8909721070,2295,2290,2295,2285,9679
|
|
20230616,150200,8887598630,2285,2290,2290,2285,15340
|
|
20230616,150100,8852511740,2290,2290,2290,2280,18135
|
|
20230616,150000,8811036245,2290,2285,2290,2280,17832
|
|
20230616,145900,8770269155,2285,2285,2290,2280,10953
|
|
20230616,145800,8745242050,2285,2285,2290,2280,36415
|
|
20230616,145700,8662056140,2285,2290,2295,2285,30921
|
|
20230616,145600,8591342175,2290,2295,2295,2290,12266
|
|
20230616,145500,8563252030,2290,2290,2300,2290,7775
|
|
20230616,145400,8545447260,2290,2295,2300,2290,26189
|
|
20230616,145300,8485467165,2300,2300,2300,2290,13734
|
|
20230616,145200,8453943530,2295,2295,2300,2295,5545
|
|
20230616,145100,8441217505,2300,2300,2300,2295,2932
|
|
20230616,145000,8434486410,2300,2300,2300,2290,41946
|
|
20230616,144900,8338313660,2300,2300,2300,2295,1209
|
|
20230616,144800,8335533205,2305,2300,2305,2295,20790
|
|
20230616,144700,8287819835,2300,2300,2305,2295,1924
|
|
20230616,144600,8283395790,2300,2300,2305,2300,1211
|
|
20230616,144500,8280610380,2305,2305,2305,2300,10501
|
|
20230616,144400,8256457860,2300,2300,2305,2300,7010
|
|
20230616,144300,8240334005,2295,2305,2310,2295,52101
|
|
20230616,144200,8120424925,2305,2310,2315,2305,15207
|
|
20230616,144100,8085290710,2315,2310,2315,2310,7453
|
|
20230616,144000,8068058820,2310,2305,2310,2305,7709
|
|
20230616,143900,8050258225,2310,2315,2315,2305,6768
|
|
20230616,143800,8034620180,2315,2310,2315,2305,14004
|
|
20230616,143700,8002291280,2310,2310,2315,2310,1540
|
|
20230616,143600,7998732780,2315,2310,2315,2310,531
|
|
20230616,143500,7997504645,2310,2315,2315,2310,1283
|
|
20230616,143400,7994538415,2310,2310,2315,2305,4809
|
|
20230616,143300,7983429875,2310,2305,2315,2305,2338
|
|
20230616,143200,7978027675,2305,2310,2315,2305,11366
|
|
20230616,143100,7951824940,2315,2310,2315,2305,13583
|
|
20230616,143000,7920484505,2310,2305,2310,2305,3232
|
|
20230616,142900,7913029125,2305,2310,2310,2305,5816
|
|
20230616,142800,7899621335,2305,2305,2310,2305,8497
|
|
20230616,142700,7880035640,2310,2310,2310,2305,2860
|
|
20230616,142600,7873439040,2305,2310,2310,2305,6540
|
|
20230616,142500,7858362060,2305,2310,2310,2305,10016
|
|
20230616,142400,7835267670,2310,2310,2310,2305,47579
|
|
20230616,142300,7725589000,2310,2310,2315,2310,9837
|
|
20230616,142200,7702864255,2310,2310,2315,2310,8958
|
|
20230616,142100,7682171015,2310,2310,2315,2310,3966
|
|
20230616,142000,7673009395,2310,2315,2320,2305,43594
|
|
20230616,141900,7572242290,2315,2320,2320,2315,2775
|
|
20230616,141800,7565814560,2320,2320,2320,2315,350
|
|
20230616,141700,7565004055,2320,2320,2320,2315,4441
|
|
20230616,141600,7554717490,2320,2320,2320,2315,8316
|
|
20230616,141500,7535436035,2320,2320,2325,2320,19547
|
|
20230616,141400,7490076275,2320,2325,2325,2320,1370
|
|
20230616,141300,7486894975,2325,2320,2325,2320,39
|
|
20230616,141200,7486804330,2325,2325,2330,2325,1071
|
|
20230616,141100,7484314250,2330,2325,2330,2320,16366
|
|
20230616,141000,7446267785,2330,2330,2330,2325,1913
|
|
20230616,140900,7441812245,2330,2330,2330,2325,1324
|
|
20230616,140800,7438728895,2330,2330,2330,2330,177
|
|
20230616,140700,7438316485,2330,2325,2330,2325,4152
|
|
20230616,140600,7428649780,2330,2330,2330,2330,475
|
|
20230616,140500,7427543030,2330,2320,2330,2320,21038
|
|
20230616,140400,7378639675,2325,2325,2325,2320,1990
|
|
20230616,140300,7374013425,2325,2325,2325,2320,2556
|
|
20230616,140200,7368070835,2320,2320,2325,2320,843
|
|
20230616,140100,7366115060,2320,2320,2325,2320,2564
|
|
20230616,140000,7360166575,2320,2320,2320,2320,2035
|
|
20230616,135900,7355445375,2320,2320,2325,2320,8111
|
|
20230616,135800,7336627830,2320,2320,2320,2320,1040
|
|
20230616,135700,7334215030,2325,2325,2325,2325,53
|
|
20230616,135600,7334091805,2320,2325,2330,2320,908
|
|
20230616,135500,7331981425,2330,2325,2330,2325,4028
|
|
20230616,135400,7322615825,2325,2320,2325,2320,851
|
|
20230616,135300,7320640250,2325,2325,2325,2320,5694
|
|
20230616,135200,7307403850,2325,2325,2325,2325,4607
|
|
20230616,135100,7296692575,2325,2330,2330,2325,5039
|
|
20230616,135000,7284952495,2330,2330,2335,2330,7894
|
|
20230616,134900,7266559425,2330,2330,2335,2330,1076
|
|
20230616,134800,7264052220,2335,2335,2335,2330,5053
|
|
20230616,134700,7252267120,2335,2330,2335,2330,4336
|
|
20230616,134600,7242151060,2335,2335,2335,2330,6372
|
|
20230616,134500,7227283755,2335,2330,2335,2330,17825
|
|
20230616,134400,7185696315,2335,2335,2335,2330,1604
|
|
20230616,134300,7181950980,2330,2335,2335,2330,1931
|
|
20230616,134200,7177451250,2335,2335,2335,2325,136
|
|
20230616,134100,7177135005,2325,2335,2335,2320,33604
|
|
20230616,134000,7098953125,2330,2335,2335,2330,6958
|
|
20230616,133900,7082740970,2330,2330,2335,2330,3783
|
|
20230616,133800,7073908865,2335,2330,2335,2330,3106
|
|
20230616,133700,7066665555,2335,2335,2340,2330,8568
|
|
20230616,133600,7046661810,2335,2340,2340,2335,4789
|
|
20230616,133500,7035477850,2340,2340,2340,2340,636
|
|
20230616,133400,7033989610,2340,2340,2340,2340,1255
|
|
20230616,133300,7031052910,2340,2340,2345,2335,18806
|
|
20230616,133200,6987049190,2340,2340,2340,2335,20236
|
|
20230616,133100,6939697700,2335,2335,2335,2335,7941
|
|
20230616,133000,6921155465,2335,2330,2335,2330,3587
|
|
20230616,132900,6912787565,2330,2330,2335,2330,3028
|
|
20230616,132800,6905718960,2335,2335,2340,2330,8963
|
|
20230616,132700,6884788975,2335,2335,2340,2335,557
|
|
20230616,132600,6883487380,2340,2340,2340,2340,1535
|
|
20230616,132500,6879895480,2340,2340,2340,2335,2221
|
|
20230616,132400,6874708385,2335,2335,2335,2335,2258
|
|
20230616,132300,6869435955,2340,2340,2345,2335,3937
|
|
20230616,132200,6860237590,2340,2345,2345,2340,8867
|
|
20230616,132100,6839488750,2340,2345,2345,2340,10216
|
|
20230616,132000,6815575085,2345,2335,2345,2335,23014
|
|
20230616,131900,6761715280,2335,2340,2340,2335,255
|
|
20230616,131800,6761119250,2335,2335,2340,2335,909
|
|
20230616,131700,6758995525,2340,2340,2340,2335,2279
|
|
20230616,131600,6753672505,2340,2335,2340,2335,63966
|
|
20230616,131500,6604034770,2335,2335,2335,2330,583
|
|
20230616,131400,6602673475,2335,2330,2335,2330,801
|
|
20230616,131300,6600806010,2335,2340,2340,2330,7397
|
|
20230616,131200,6583538915,2340,2335,2340,2330,5227
|
|
20230616,131100,6571332480,2335,2335,2340,2335,5234
|
|
20230616,131000,6559108950,2340,2335,2340,2335,12
|
|
20230616,130900,6559080875,2335,2340,2340,2335,8339
|
|
20230616,130800,6539601285,2340,2335,2340,2335,5084
|
|
20230616,130700,6527725580,2335,2340,2340,2335,24040
|
|
20230616,130600,6471474005,2335,2340,2340,2335,4833
|
|
20230616,130500,6460180890,2335,2335,2340,2335,16377
|
|
20230616,130400,6421932710,2335,2335,2335,2335,15368
|
|
20230616,130300,6386048430,2335,2325,2335,2325,64566
|
|
20230616,130200,6235621650,2325,2325,2330,2325,1475
|
|
20230616,130100,6232189995,2325,2325,2325,2325,214
|
|
20230616,130000,6231692445,2330,2325,2330,2325,386
|
|
20230616,125900,6230794815,2325,2330,2330,2325,1551
|
|
20230616,125800,6227186485,2325,2325,2330,2325,1434
|
|
20230616,125700,6223852425,2330,2330,2330,2325,3584
|
|
20230616,125600,6215519605,2330,2330,2330,2325,108
|
|
20230616,125500,6215268480,2330,2325,2330,2325,656
|
|
20230616,125400,6213743270,2325,2325,2330,2325,1942
|
|
20230616,125300,6209228005,2330,2330,2330,2330,270
|
|
20230616,125200,6208598905,2330,2320,2330,2320,7750
|
|
20230616,125100,6190618700,2320,2325,2325,2320,320
|
|
20230616,125000,6189875950,2320,2325,2325,2320,3282
|
|
20230616,124900,6182246110,2325,2325,2325,2320,1960
|
|
20230616,124800,6177689115,2325,2325,2330,2325,15262
|
|
20230616,124700,6142203720,2325,2325,2325,2325,305
|
|
20230616,124600,6141494595,2320,2325,2325,2320,242
|
|
20230616,124500,6140933145,2320,2320,2320,2320,1804
|
|
20230616,124400,6136747865,2325,2320,2325,2320,716
|
|
20230616,124300,6135086670,2320,2320,2320,2320,2000
|
|
20230616,124200,6130446670,2320,2320,2320,2320,4997
|
|
20230616,124100,6118853630,2320,2320,2320,2315,3527
|
|
20230616,124000,6110676110,2320,2320,2320,2315,127
|
|
20230616,123900,6110381970,2315,2315,2315,2315,2196
|
|
20230616,123800,6105298230,2320,2315,2320,2315,6605
|
|
20230616,123700,6089977545,2315,2320,2320,2315,2214
|
|
20230616,123600,6084851635,2315,2320,2320,2315,3941
|
|
20230616,123500,6075727545,2320,2320,2320,2320,893
|
|
20230616,123400,6073655785,2320,2320,2320,2315,1309
|
|
20230616,123300,6070620405,2315,2320,2320,2315,3972
|
|
20230616,123200,6061416495,2315,2320,2320,2315,1024
|
|
20230616,123100,6059043320,2320,2320,2320,2320,6
|
|
20230616,123000,6059029400,2315,2315,2315,2315,187
|
|
20230616,122900,6058596495,2320,2315,2320,2315,638
|
|
20230616,122800,6057119480,2320,2320,2320,2315,2431
|
|
20230616,122700,6051480095,2320,2315,2320,2315,2321
|
|
20230616,122600,6046099095,2315,2320,2320,2315,681
|
|
20230616,122500,6044522540,2320,2320,2320,2315,900
|
|
20230616,122400,6042434545,2315,2315,2315,2315,417
|
|
20230616,122300,6041469190,2315,2320,2320,2315,66
|
|
20230616,122200,6041316350,2320,2320,2320,2315,1540
|
|
20230616,122100,6037745970,2315,2320,2320,2315,2500
|
|
20230616,122000,6031950645,2320,2320,2320,2315,5453
|
|
20230616,121900,6019314895,2315,2320,2320,2315,2917
|
|
20230616,121800,6012553365,2320,2320,2320,2320,2105
|
|
20230616,121700,6007669765,2320,2320,2325,2320,1315
|
|
20230616,121600,6004618960,2315,2320,2320,2315,2584
|
|
20230616,121500,5998626610,2320,2320,2320,2320,1833
|
|
20230616,121400,5994374050,2315,2315,2315,2315,919
|
|
20230616,121300,5992246565,2320,2320,2320,2320,1
|
|
20230616,121200,5992244245,2315,2320,2320,2315,5543
|
|
20230616,121100,5979411435,2320,2325,2325,2320,2350
|
|
20230616,121000,5973959420,2325,2320,2325,2320,5213
|
|
20230616,120900,5961865210,2320,2320,2320,2320,5349
|
|
20230616,120800,5949455530,2320,2320,2320,2320,979
|
|
20230616,120700,5947184250,2320,2320,2320,2320,1750
|
|
20230616,120600,5943124250,2320,2325,2325,2320,124
|
|
20230616,120500,5942836055,2320,2325,2325,2315,4888
|
|
20230616,120400,5931501265,2325,2330,2330,2325,1058
|
|
20230616,120300,5929041410,2325,2330,2330,2315,10511
|
|
20230616,120200,5904662210,2325,2325,2330,2325,1015
|
|
20230616,120100,5902300335,2325,2330,2330,2325,700
|
|
20230616,120000,5900672335,2330,2325,2330,2320,237
|
|
20230616,115900,5900122205,2320,2325,2330,2320,2778
|
|
20230616,115800,5893663350,2315,2320,2330,2315,7241
|
|
20230616,115700,5876874500,2320,2325,2325,2320,1182
|
|
20230616,115600,5874127260,2320,2325,2330,2320,1926
|
|
20230616,115500,5869649080,2325,2325,2325,2325,1288
|
|
20230616,115400,5866654480,2325,2325,2325,2320,690
|
|
20230616,115300,5865050265,2325,2325,2325,2315,6183
|
|
20230616,115200,5850678070,2325,2320,2325,2320,1001
|
|
20230616,115100,5848355745,2320,2320,2325,2320,2571
|
|
20230616,115000,5842378675,2320,2320,2320,2315,2632
|
|
20230616,114900,5836279045,2315,2315,2315,2315,762
|
|
20230616,114800,5834515015,2315,2315,2315,2315,16299
|
|
20230616,114700,5796782830,2315,2325,2325,2315,5603
|
|
20230616,114600,5783795065,2325,2325,2325,2325,5071
|
|
20230616,114500,5772004990,2325,2325,2325,2325,305
|
|
20230616,114400,5771295865,2330,2325,2330,2325,323
|
|
20230616,114300,5770544885,2325,2320,2325,2320,2967
|
|
20230616,114200,5763649865,2320,2315,2320,2315,1120
|
|
20230616,114100,5761052585,2320,2320,2320,2315,1200
|
|
20230616,114000,5758268595,2320,2320,2325,2320,3372
|
|
20230616,113900,5750440195,2325,2320,2325,2320,954
|
|
20230616,113800,5748222535,2325,2320,2325,2320,8500
|
|
20230616,113700,5728497535,2320,2330,2330,2320,2050
|
|
20230616,113600,5723741035,2320,2325,2330,2320,4243
|
|
20230616,113500,5713884310,2330,2325,2330,2325,1053
|
|
20230616,113400,5711430825,2330,2325,2330,2325,23554
|
|
20230616,113300,5656586695,2325,2325,2330,2325,1747
|
|
20230616,113200,5652524795,2325,2325,2330,2325,3104
|
|
20230616,113100,5645307945,2325,2325,2325,2325,4721
|
|
20230616,113000,5634331620,2320,2320,2325,2320,777
|
|
20230616,112900,5632526670,2325,2325,2325,2320,2218
|
|
20230616,112800,5627372320,2325,2330,2330,2325,1467
|
|
20230616,112700,5623958890,2325,2325,2325,2325,314
|
|
20230616,112600,5623228840,2330,2325,2330,2320,1518
|
|
20230616,112500,5619704225,2325,2330,2330,2325,8703
|
|
20230616,112400,5599468815,2330,2330,2330,2330,250
|
|
20230616,112300,5598886315,2330,2335,2335,2330,876
|
|
20230616,112200,5596843985,2330,2330,2330,2330,9281
|
|
20230616,112100,5575219255,2330,2340,2340,2330,2357
|
|
20230616,112000,5569720895,2335,2335,2340,2330,4636
|
|
20230616,111900,5558887130,2335,2340,2340,2335,9434
|
|
20230616,111800,5536817340,2340,2330,2340,2330,24161
|
|
20230616,111700,5480403330,2330,2335,2335,2330,3257
|
|
20230616,111600,5472798265,2330,2325,2335,2325,7639
|
|
20230616,111500,5454996280,2325,2330,2330,2325,2822
|
|
20230616,111400,5448422585,2330,2335,2335,2330,996
|
|
20230616,111300,5446098490,2335,2330,2335,2325,9487
|
|
20230616,111200,5423991145,2330,2330,2335,2330,7078
|
|
20230616,111100,5407484100,2330,2335,2335,2330,11043
|
|
20230616,111000,5381750245,2335,2325,2335,2320,21847
|
|
20230616,110900,5330840385,2320,2325,2330,2320,4198
|
|
20230616,110800,5321082025,2325,2325,2325,2325,9515
|
|
20230616,110700,5298959650,2325,2325,2330,2325,2138
|
|
20230616,110600,5293981460,2325,2330,2330,2325,3511
|
|
20230616,110500,5285815885,2330,2330,2330,2325,18472
|
|
20230616,110400,5242777130,2330,2330,2335,2325,26282
|
|
20230616,110300,5181524135,2330,2325,2330,2325,8923
|
|
20230616,110200,5160735150,2325,2325,2330,2320,4650
|
|
20230616,110100,5149931010,2325,2330,2330,2325,3002
|
|
20230616,110000,5142940610,2330,2320,2330,2320,10174
|
|
20230616,105900,5119288310,2325,2325,2325,2325,2458
|
|
20230616,105800,5113573460,2325,2325,2330,2325,17070
|
|
20230616,105700,5073885175,2325,2325,2325,2325,7079
|
|
20230616,105600,5057426500,2325,2330,2330,2325,6587
|
|
20230616,105500,5042100720,2330,2320,2330,2315,34856
|
|
20230616,105400,4961066645,2315,2315,2320,2315,2225
|
|
20230616,105300,4955915275,2320,2315,2320,2315,683
|
|
20230616,105200,4954330725,2320,2315,2325,2315,3913
|
|
20230616,105100,4945251350,2320,2325,2325,2315,1468
|
|
20230616,105000,4941845435,2325,2325,2325,2325,1851
|
|
20230616,104900,4937541860,2325,2315,2325,2315,22853
|
|
20230616,104800,4884462745,2315,2320,2320,2315,3848
|
|
20230616,104700,4875541390,2320,2315,2320,2315,5389
|
|
20230616,104600,4863048515,2310,2310,2310,2310,6389
|
|
20230616,104500,4848289925,2310,2310,2310,2310,100
|
|
20230616,104400,4848058925,2320,2315,2320,2305,6223
|
|
20230616,104300,4833693770,2320,2315,2320,2315,3846
|
|
20230616,104200,4824782075,2320,2315,2320,2315,30063
|
|
20230616,104100,4755120635,2320,2315,2320,2315,11111
|
|
20230616,104000,4729367565,2320,2310,2320,2305,49008
|
|
20230616,103900,4616099885,2310,2305,2310,2305,33854
|
|
20230616,103800,4537989260,2300,2295,2300,2295,31331
|
|
20230616,103700,4465995315,2290,2300,2305,2290,70234
|
|
20230616,103600,4305098335,2300,2305,2305,2300,4041
|
|
20230616,103500,4295799195,2300,2295,2300,2295,7160
|
|
20230616,103400,4279332805,2295,2295,2295,2295,100
|
|
20230616,103300,4279103305,2295,2295,2295,2295,401
|
|
20230616,103200,4278183010,2295,2295,2295,2295,9836
|
|
20230616,103100,4255609390,2295,2295,2295,2295,1034
|
|
20230616,103000,4253236360,2295,2295,2300,2290,6116
|
|
20230616,102900,4239221685,2300,2290,2300,2290,1965
|
|
20230616,102800,4234704675,2290,2290,2290,2285,4511
|
|
20230616,102700,4224384665,2285,2295,2300,2285,30429
|
|
20230616,102600,4154768705,2290,2300,2300,2290,20083
|
|
20230616,102500,4108767710,2295,2295,2300,2295,7310
|
|
20230616,102400,4091963115,2300,2300,2300,2300,1615
|
|
20230616,102300,4088248615,2295,2295,2300,2295,2784
|
|
20230616,102200,4081859300,2300,2295,2300,2295,3531
|
|
20230616,102100,4073750225,2295,2295,2295,2290,6164
|
|
20230616,102000,4059606595,2295,2295,2295,2290,213
|
|
20230616,101900,4059117765,2290,2295,2295,2290,665
|
|
20230616,101800,4057594100,2295,2295,2300,2295,7871
|
|
20230616,101700,4039530145,2295,2300,2300,2285,33068
|
|
20230616,101600,3963880325,2290,2295,2300,2290,8823
|
|
20230616,101500,3943631440,2295,2295,2295,2290,4376
|
|
20230616,101400,3933591020,2300,2295,2300,2290,705
|
|
20230616,101300,3931972550,2295,2290,2295,2290,3610
|
|
20230616,101200,3923702750,2295,2290,2295,2290,11741
|
|
20230616,101100,3896807790,2290,2295,2295,2285,52665
|
|
20230616,101000,3776286940,2295,2295,2295,2290,671
|
|
20230616,100900,3774747680,2295,2300,2300,2290,2980
|
|
20230616,100800,3767909720,2295,2295,2300,2295,4374
|
|
20230616,100700,3757866390,2295,2295,2295,2290,23800
|
|
20230616,100600,3703327415,2295,2290,2295,2290,29255
|
|
20230616,100500,3636304455,2295,2295,2300,2290,26568
|
|
20230616,100400,3575361080,2300,2300,2300,2300,1612
|
|
20230616,100300,3571653480,2300,2305,2305,2295,33424
|
|
20230616,100200,3494798515,2305,2300,2305,2300,6699
|
|
20230616,100100,3479390725,2300,2310,2310,2300,103039
|
|
20230616,100000,3241916570,2310,2310,2315,2310,5645
|
|
20230616,095900,3228875035,2310,2310,2315,2310,9713
|
|
20230616,095800,3206437505,2310,2310,2315,2310,3676
|
|
20230616,095700,3197945905,2315,2310,2315,2310,6859
|
|
20230616,095600,3182100515,2310,2310,2310,2310,9587
|
|
20230616,095500,3159954545,2310,2315,2315,2310,8792
|
|
20230616,095400,3139634155,2315,2315,2320,2315,22948
|
|
20230616,095300,3086508475,2320,2315,2320,2315,1402
|
|
20230616,095200,3083256345,2315,2315,2320,2310,17532
|
|
20230616,095100,3042624640,2315,2315,2320,2310,6395
|
|
20230616,095000,3027823735,2320,2315,2320,2310,4354
|
|
20230616,094900,3017746445,2315,2310,2315,2310,7362
|
|
20230616,094800,3000710115,2310,2310,2315,2310,3439
|
|
20230616,094700,2992757990,2315,2310,2315,2310,12314
|
|
20230616,094600,2964259580,2310,2315,2315,2310,2445
|
|
20230616,094500,2958609910,2315,2315,2315,2315,6648
|
|
20230616,094400,2943219790,2315,2315,2320,2310,4906
|
|
20230616,094300,2931863385,2315,2305,2315,2305,14313
|
|
20230616,094200,2898752835,2305,2305,2310,2305,7958
|
|
20230616,094100,2880392540,2310,2310,2310,2305,15716
|
|
20230616,094000,2844091085,2310,2315,2315,2310,40482
|
|
20230616,093900,2750576560,2310,2315,2320,2310,13646
|
|
20230616,093800,2719026245,2315,2320,2325,2310,20359
|
|
20230616,093700,2671895255,2315,2325,2330,2315,53478
|
|
20230616,093600,2547890355,2330,2330,2330,2325,8152
|
|
20230616,093500,2528921605,2330,2320,2330,2320,4769
|
|
20230616,093400,2517824445,2320,2320,2330,2320,10211
|
|
20230616,093300,2494103615,2325,2320,2325,2320,8056
|
|
20230616,093200,2475400745,2320,2325,2325,2320,6479
|
|
20230616,093100,2460361145,2325,2320,2325,2320,8268
|
|
20230616,093000,2441176345,2320,2320,2320,2315,33114
|
|
20230616,092900,2364377485,2320,2330,2330,2320,43319
|
|
20230616,092800,2263578815,2335,2330,2335,2330,26306
|
|
20230616,092700,2202281200,2330,2340,2340,2330,12160
|
|
20230616,092600,2173915545,2340,2340,2340,2330,12268
|
|
20230616,092500,2145265825,2330,2335,2340,2330,41228
|
|
20230616,092400,2048940250,2335,2335,2340,2335,4554
|
|
20230616,092300,2038290440,2335,2340,2345,2335,28683
|
|
20230616,092200,1971132815,2340,2340,2345,2340,105816
|
|
20230616,092100,1723400105,2335,2330,2340,2330,36496
|
|
20230616,092000,1638214195,2340,2330,2340,2325,74883
|
|
20230616,091900,1463684025,2330,2335,2335,2330,5673
|
|
20230616,091800,1450440835,2335,2340,2340,2330,22074
|
|
20230616,091700,1398888210,2340,2340,2340,2335,6738
|
|
20230616,091600,1383128205,2340,2345,2345,2335,39427
|
|
20230616,091500,1290881955,2340,2340,2345,2335,22929
|
|
20230616,091400,1237238795,2340,2330,2345,2330,35693
|
|
20230616,091300,1153758440,2330,2340,2340,2330,29083
|
|
20230616,091200,1085808565,2340,2335,2345,2335,21098
|
|
20230616,091100,1036443100,2340,2340,2345,2335,22754
|
|
20230616,091000,983193545,2340,2335,2340,2330,34840
|
|
20230616,090900,901791965,2330,2330,2335,2325,47981
|
|
20230616,090800,789868815,2335,2340,2340,2330,41428
|
|
20230616,090700,693045245,2340,2335,2340,2325,22667
|
|
20230616,090600,640209395,2325,2325,2330,2315,25227
|
|
20230616,090500,581510870,2310,2305,2320,2305,12618
|
|
20230616,090400,552303685,2300,2305,2305,2300,19325
|
|
20230616,090300,507765270,2305,2300,2315,2295,13601
|
|
20230616,090200,476416620,2300,2290,2305,2285,44440
|
|
20230616,090100,374578590,2290,2315,2325,2285,67525
|
|
20230616,090000,219284310,2315,2310,2320,2305,86408
|