606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190300,8353430040,2200,2200,2200,2200,89680
|
|
20230628,190200,8353430040,2200,2200,2200,2200,0
|
|
20230628,190100,8353430040,2200,2200,2200,2200,0
|
|
20230628,190000,8353430040,2200,2200,2200,2200,0
|
|
20230628,185900,8353430040,2200,2200,2200,2200,0
|
|
20230628,185800,8353430040,2200,2200,2200,2200,0
|
|
20230628,185700,8353430040,2200,2200,2200,2200,0
|
|
20230628,185600,8353430040,2200,2200,2200,2200,0
|
|
20230628,185500,8353430040,2200,2200,2200,2200,0
|
|
20230628,185400,8353430040,2200,2200,2200,2200,0
|
|
20230628,185300,8353430040,2200,2200,2200,2200,0
|
|
20230628,185200,8353430040,2200,2200,2200,2200,0
|
|
20230628,185100,8353430040,2200,2200,2200,2200,0
|
|
20230628,185000,8353430040,2200,2200,2200,2200,0
|
|
20230628,184900,8353430040,2200,2200,2200,2200,0
|
|
20230628,184800,8353430040,2200,2200,2200,2200,0
|
|
20230628,184700,8353430040,2200,2200,2200,2200,0
|
|
20230628,184600,8353430040,2200,2200,2200,2200,0
|
|
20230628,184500,8353430040,2200,2200,2200,2200,0
|
|
20230628,184400,8353430040,2200,2200,2200,2200,0
|
|
20230628,184300,8353430040,2200,2200,2200,2200,0
|
|
20230628,184200,8353430040,2200,2200,2200,2200,0
|
|
20230628,184100,8353430040,2200,2200,2200,2200,0
|
|
20230628,184000,8353430040,2200,2200,2200,2200,0
|
|
20230628,183900,8353430040,2200,2200,2200,2200,0
|
|
20230628,183800,8353430040,2200,2200,2200,2200,0
|
|
20230628,183700,8353430040,2200,2200,2200,2200,0
|
|
20230628,183600,8353430040,2200,2200,2200,2200,0
|
|
20230628,183500,8353430040,2200,2200,2200,2200,0
|
|
20230628,183400,8353430040,2200,2200,2200,2200,0
|
|
20230628,183300,8353430040,2200,2200,2200,2200,89680
|
|
20230628,183200,8353430040,2200,2200,2200,2200,0
|
|
20230628,183100,8353430040,2200,2200,2200,2200,0
|
|
20230628,183000,8353430040,2200,2200,2200,2200,0
|
|
20230628,182900,8353430040,2200,2200,2200,2200,0
|
|
20230628,182800,8353430040,2200,2200,2200,2200,0
|
|
20230628,182700,8353430040,2200,2200,2200,2200,0
|
|
20230628,182600,8353430040,2200,2200,2200,2200,0
|
|
20230628,182500,8353430040,2200,2200,2200,2200,0
|
|
20230628,182400,8353430040,2200,2200,2200,2200,0
|
|
20230628,182300,8353430040,2200,2200,2200,2200,0
|
|
20230628,182200,8353430040,2200,2200,2200,2200,0
|
|
20230628,182100,8353430040,2200,2200,2200,2200,0
|
|
20230628,182000,8353430040,2200,2200,2200,2200,0
|
|
20230628,181900,8353430040,2200,2200,2200,2200,0
|
|
20230628,181800,8353430040,2200,2200,2200,2200,0
|
|
20230628,181700,8353430040,2200,2200,2200,2200,0
|
|
20230628,181600,8353430040,2200,2200,2200,2200,0
|
|
20230628,181500,8353430040,2200,2200,2200,2200,0
|
|
20230628,181400,8353430040,2200,2200,2200,2200,0
|
|
20230628,181300,8353430040,2200,2200,2200,2200,0
|
|
20230628,181200,8353430040,2200,2200,2200,2200,0
|
|
20230628,181100,8353430040,2200,2200,2200,2200,0
|
|
20230628,181000,8353430040,2200,2200,2200,2200,0
|
|
20230628,180900,8353430040,2200,2200,2200,2200,0
|
|
20230628,180800,8353430040,2200,2200,2200,2200,0
|
|
20230628,180700,8353430040,2200,2200,2200,2200,0
|
|
20230628,180600,8353430040,2200,2200,2200,2200,0
|
|
20230628,180500,8353430040,2200,2200,2200,2200,0
|
|
20230628,180400,8353430040,2200,2200,2200,2200,0
|
|
20230628,180300,8353430040,2200,2200,2200,2200,89680
|
|
20230628,180200,8353430040,2200,2200,2200,2200,0
|
|
20230628,180100,8353430040,2200,2200,2200,2200,0
|
|
20230628,180000,8353430040,2200,2200,2200,2200,0
|
|
20230628,175900,8353430040,2200,2200,2200,2200,0
|
|
20230628,175800,8353430040,2200,2200,2200,2200,0
|
|
20230628,175700,8353430040,2200,2200,2200,2200,0
|
|
20230628,175600,8353430040,2200,2200,2200,2200,0
|
|
20230628,175500,8353430040,2200,2200,2200,2200,0
|
|
20230628,175400,8353430040,2200,2200,2200,2200,0
|
|
20230628,175300,8353430040,2200,2200,2200,2200,0
|
|
20230628,175200,8353430040,2200,2200,2200,2200,0
|
|
20230628,175100,8353430040,2200,2200,2200,2200,0
|
|
20230628,175000,8353430040,2200,2200,2200,2200,0
|
|
20230628,174900,8353430040,2200,2200,2200,2200,0
|
|
20230628,174800,8353430040,2200,2200,2200,2200,0
|
|
20230628,174700,8353430040,2200,2200,2200,2200,0
|
|
20230628,174600,8353430040,2200,2200,2200,2200,0
|
|
20230628,174500,8353430040,2200,2200,2200,2200,0
|
|
20230628,174400,8353430040,2200,2200,2200,2200,0
|
|
20230628,174300,8353430040,2200,2200,2200,2200,0
|
|
20230628,174200,8353430040,2200,2200,2200,2200,0
|
|
20230628,174100,8353430040,2200,2200,2200,2200,0
|
|
20230628,174000,8353430040,2200,2200,2200,2200,0
|
|
20230628,173900,8353430040,2200,2200,2200,2200,0
|
|
20230628,173800,8353430040,2200,2200,2200,2200,0
|
|
20230628,173700,8353430040,2200,2200,2200,2200,0
|
|
20230628,173600,8353430040,2200,2200,2200,2200,0
|
|
20230628,173500,8353430040,2200,2200,2200,2200,0
|
|
20230628,173400,8353430040,2200,2200,2200,2200,0
|
|
20230628,173300,8353430040,2200,2200,2200,2200,89680
|
|
20230628,173200,8353430040,2200,2200,2200,2200,0
|
|
20230628,173100,8353430040,2200,2200,2200,2200,0
|
|
20230628,173000,8353430040,2200,2200,2200,2200,0
|
|
20230628,172900,8353430040,2200,2200,2200,2200,0
|
|
20230628,172800,8353430040,2200,2200,2200,2200,0
|
|
20230628,172700,8353430040,2200,2200,2200,2200,0
|
|
20230628,172600,8353430040,2200,2200,2200,2200,0
|
|
20230628,172500,8353430040,2200,2200,2200,2200,0
|
|
20230628,172400,8353430040,2200,2200,2200,2200,0
|
|
20230628,172300,8353430040,2200,2200,2200,2200,0
|
|
20230628,172200,8353430040,2200,2200,2200,2200,0
|
|
20230628,172100,8353430040,2200,2200,2200,2200,0
|
|
20230628,172000,8353430040,2200,2200,2200,2200,0
|
|
20230628,171900,8353430040,2200,2200,2200,2200,0
|
|
20230628,171800,8353430040,2200,2200,2200,2200,0
|
|
20230628,171700,8353430040,2200,2200,2200,2200,0
|
|
20230628,171600,8353430040,2200,2200,2200,2200,0
|
|
20230628,171500,8353430040,2200,2200,2200,2200,0
|
|
20230628,171400,8353430040,2200,2200,2200,2200,0
|
|
20230628,171300,8353430040,2200,2200,2200,2200,0
|
|
20230628,171200,8353430040,2200,2200,2200,2200,0
|
|
20230628,171100,8353430040,2200,2200,2200,2200,0
|
|
20230628,171000,8353430040,2200,2200,2200,2200,0
|
|
20230628,170900,8353430040,2200,2200,2200,2200,0
|
|
20230628,170800,8353430040,2200,2200,2200,2200,0
|
|
20230628,170700,8353430040,2200,2200,2200,2200,0
|
|
20230628,170600,8353430040,2200,2200,2200,2200,0
|
|
20230628,170500,8353430040,2200,2200,2200,2200,0
|
|
20230628,170400,8353430040,2200,2200,2200,2200,0
|
|
20230628,170300,8353430040,2200,2200,2200,2200,89680
|
|
20230628,170200,8353430040,2200,2200,2200,2200,0
|
|
20230628,170100,8353430040,2200,2200,2200,2200,0
|
|
20230628,170000,8353430040,2200,2200,2200,2200,0
|
|
20230628,165900,8353430040,2200,2200,2200,2200,0
|
|
20230628,165800,8353430040,2200,2200,2200,2200,0
|
|
20230628,165700,8353430040,2200,2200,2200,2200,0
|
|
20230628,165600,8353430040,2200,2200,2200,2200,0
|
|
20230628,165500,8353430040,2200,2200,2200,2200,0
|
|
20230628,165400,8353430040,2200,2200,2200,2200,0
|
|
20230628,165300,8353430040,2200,2200,2200,2200,0
|
|
20230628,165200,8353430040,2200,2200,2200,2200,0
|
|
20230628,165100,8353430040,2200,2200,2200,2200,0
|
|
20230628,165000,8353430040,2200,2200,2200,2200,0
|
|
20230628,164900,8353430040,2200,2200,2200,2200,0
|
|
20230628,164800,8353430040,2200,2200,2200,2200,0
|
|
20230628,164700,8353430040,2200,2200,2200,2200,0
|
|
20230628,164600,8353430040,2200,2200,2200,2200,0
|
|
20230628,164500,8353430040,2200,2200,2200,2200,0
|
|
20230628,164400,8353430040,2200,2200,2200,2200,0
|
|
20230628,164300,8353430040,2200,2200,2200,2200,0
|
|
20230628,164200,8353430040,2200,2200,2200,2200,0
|
|
20230628,164100,8353430040,2200,2200,2200,2200,0
|
|
20230628,164000,8353430040,2200,2200,2200,2200,0
|
|
20230628,163900,8353430040,2200,2200,2200,2200,0
|
|
20230628,163800,8353430040,2200,2200,2200,2200,0
|
|
20230628,163700,8353430040,2200,2200,2200,2200,0
|
|
20230628,163600,8353430040,2200,2200,2200,2200,0
|
|
20230628,163500,8353430040,2200,2200,2200,2200,0
|
|
20230628,163400,8353430040,2200,2200,2200,2200,0
|
|
20230628,163300,8353430040,2200,2200,2200,2200,89680
|
|
20230628,163200,8353430040,2200,2200,2200,2200,0
|
|
20230628,163100,8353430040,2200,2200,2200,2200,0
|
|
20230628,163000,8353430040,2200,2200,2200,2200,0
|
|
20230628,162900,8353430040,2200,2200,2200,2200,0
|
|
20230628,162800,8353430040,2200,2200,2200,2200,0
|
|
20230628,162700,8353430040,2200,2200,2200,2200,0
|
|
20230628,162600,8353430040,2200,2200,2200,2200,0
|
|
20230628,162500,8353430040,2200,2200,2200,2200,0
|
|
20230628,162400,8353430040,2200,2200,2200,2200,0
|
|
20230628,162300,8353430040,2200,2200,2200,2200,0
|
|
20230628,162200,8353430040,2200,2200,2200,2200,0
|
|
20230628,162100,8353430040,2200,2200,2200,2200,0
|
|
20230628,162000,8353430040,2200,2200,2200,2200,0
|
|
20230628,161900,8353430040,2200,2200,2200,2200,0
|
|
20230628,161800,8353430040,2200,2200,2200,2200,0
|
|
20230628,161700,8353430040,2200,2200,2200,2200,0
|
|
20230628,161600,8353430040,2200,2200,2200,2200,0
|
|
20230628,161500,8353430040,2200,2200,2200,2200,0
|
|
20230628,161400,8353430040,2200,2200,2200,2200,0
|
|
20230628,161300,8353430040,2200,2200,2200,2200,0
|
|
20230628,161200,8353430040,2200,2200,2200,2200,0
|
|
20230628,161100,8353430040,2200,2200,2200,2200,0
|
|
20230628,161000,8353430040,2200,2200,2200,2200,0
|
|
20230628,160900,8353430040,2200,2200,2200,2200,0
|
|
20230628,160800,8353430040,2200,2200,2200,2200,0
|
|
20230628,160700,8353430040,2200,2200,2200,2200,0
|
|
20230628,160600,8353430040,2200,2200,2200,2200,0
|
|
20230628,160500,8353430040,2200,2200,2200,2200,0
|
|
20230628,160400,8353430040,2200,2200,2200,2200,0
|
|
20230628,160300,8353430040,2200,2200,2200,2200,89680
|
|
20230628,160200,8353430040,2200,2200,2200,2200,0
|
|
20230628,160100,8353430040,2200,2200,2200,2200,0
|
|
20230628,160000,8353430040,2200,2200,2200,2200,0
|
|
20230628,155900,8353430040,2200,2200,2200,2200,0
|
|
20230628,155800,8353430040,2200,2200,2200,2200,0
|
|
20230628,155700,8353430040,2200,2200,2200,2200,0
|
|
20230628,155600,8353430040,2200,2200,2200,2200,0
|
|
20230628,155500,8353430040,2200,2200,2200,2200,0
|
|
20230628,155400,8353430040,2200,2200,2200,2200,0
|
|
20230628,155300,8353430040,2200,2200,2200,2200,0
|
|
20230628,155200,8353430040,2200,2200,2200,2200,0
|
|
20230628,155100,8353430040,2200,2200,2200,2200,0
|
|
20230628,155000,8353430040,2200,2200,2200,2200,0
|
|
20230628,154900,8353430040,2200,2200,2200,2200,0
|
|
20230628,154800,8353430040,2200,2200,2200,2200,0
|
|
20230628,154700,8353430040,2200,2200,2200,2200,0
|
|
20230628,154600,8353430040,2200,2200,2200,2200,0
|
|
20230628,154500,8353430040,2200,2200,2200,2200,0
|
|
20230628,154400,8353430040,2200,2200,2200,2200,0
|
|
20230628,154300,8353430040,2200,2200,2200,2200,0
|
|
20230628,154200,8353430040,2200,2200,2200,2200,0
|
|
20230628,154100,8353430040,2200,2200,2200,2200,0
|
|
20230628,154000,8353430040,2200,2200,2200,2200,0
|
|
20230628,153900,8353430040,2200,2200,2200,2200,0
|
|
20230628,153800,8353430040,2200,2200,2200,2200,0
|
|
20230628,153700,8353430040,2200,2200,2200,2200,0
|
|
20230628,153600,8353430040,2200,2200,2200,2200,0
|
|
20230628,153500,8353430040,2200,2200,2200,2200,0
|
|
20230628,153400,8353430040,2200,2200,2200,2200,0
|
|
20230628,153300,8353430040,2200,2200,2200,2200,89680
|
|
20230628,153200,8353430040,2200,2200,2200,2200,0
|
|
20230628,153100,8353430040,2200,2200,2200,2200,0
|
|
20230628,153000,8353430040,2200,2200,2200,2200,89680
|
|
20230628,152900,8156134040,2190,2190,2190,2190,0
|
|
20230628,152800,8156134040,2190,2190,2190,2190,0
|
|
20230628,152700,8156134040,2190,2190,2190,2190,0
|
|
20230628,152600,8156134040,2190,2190,2190,2190,0
|
|
20230628,152500,8156134040,2190,2190,2190,2190,0
|
|
20230628,152400,8156134040,2190,2190,2190,2190,0
|
|
20230628,152300,8156134040,2190,2190,2190,2190,0
|
|
20230628,152200,8156134040,2190,2190,2190,2190,0
|
|
20230628,152100,8156134040,2190,2190,2190,2190,0
|
|
20230628,152000,8156134040,2190,2190,2190,2190,0
|
|
20230628,151900,8156134040,2190,2170,2190,2165,51355
|
|
20230628,151800,8044192695,2165,2165,2170,2165,7207
|
|
20230628,151700,8028583095,2165,2170,2170,2160,10397
|
|
20230628,151600,8006071820,2170,2165,2170,2165,6696
|
|
20230628,151500,7991557220,2165,2165,2170,2160,4221
|
|
20230628,151400,7982407740,2165,2165,2165,2160,6644
|
|
20230628,151300,7968023545,2165,2165,2170,2160,8514
|
|
20230628,151200,7949610485,2165,2170,2170,2160,17837
|
|
20230628,151100,7911024870,2165,2170,2170,2165,34756
|
|
20230628,151000,7835701045,2165,2170,2170,2165,7719
|
|
20230628,150900,7818986490,2165,2175,2180,2165,59379
|
|
20230628,150800,7690104005,2180,2180,2180,2175,1708
|
|
20230628,150700,7686388085,2180,2170,2180,2170,11426
|
|
20230628,150600,7661540150,2175,2180,2180,2170,17246
|
|
20230628,150500,7624063605,2175,2175,2180,2170,13362
|
|
20230628,150400,7595008860,2180,2175,2185,2175,5848
|
|
20230628,150300,7582288025,2175,2185,2185,2175,11760
|
|
20230628,150200,7556701095,2180,2180,2185,2175,1994
|
|
20230628,150100,7552359170,2175,2175,2180,2170,14927
|
|
20230628,150000,7519904495,2175,2185,2185,2170,45846
|
|
20230628,145900,7420112330,2185,2180,2185,2180,2126
|
|
20230628,145800,7415472670,2180,2180,2180,2175,2509
|
|
20230628,145700,7410003175,2175,2185,2190,2175,24211
|
|
20230628,145600,7357217555,2185,2185,2190,2185,7438
|
|
20230628,145500,7340965050,2185,2190,2190,2185,42
|
|
20230628,145400,7340873270,2185,2180,2190,2180,10627
|
|
20230628,145300,7317658240,2185,2185,2185,2180,353
|
|
20230628,145200,7316887410,2185,2185,2190,2180,6332
|
|
20230628,145100,7303055810,2185,2185,2185,2185,2714
|
|
20230628,145000,7297125720,2185,2185,2185,2185,1347
|
|
20230628,144900,7294182525,2185,2180,2185,2180,121
|
|
20230628,144800,7293918740,2180,2185,2185,2180,15092
|
|
20230628,144700,7261017805,2185,2185,2185,2180,729
|
|
20230628,144600,7259425640,2185,2185,2185,2185,6614
|
|
20230628,144500,7244974050,2185,2190,2190,2185,9515
|
|
20230628,144400,7224181575,2190,2190,2190,2185,1531
|
|
20230628,144300,7220830560,2190,2190,2190,2185,2792
|
|
20230628,144200,7214728840,2185,2190,2190,2185,1022
|
|
20230628,144100,7212494960,2190,2185,2190,2185,900
|
|
20230628,144000,7210525960,2190,2190,2190,2185,613
|
|
20230628,143900,7209186530,2190,2190,2190,2185,385
|
|
20230628,143800,7208344130,2190,2190,2190,2185,382
|
|
20230628,143700,7207508550,2190,2185,2190,2185,507
|
|
20230628,143600,7206399175,2190,2190,2190,2190,45
|
|
20230628,143500,7206300625,2185,2185,2185,2185,2318
|
|
20230628,143400,7201235795,2185,2185,2190,2185,10802
|
|
20230628,143300,7177633210,2190,2190,2190,2185,1082
|
|
20230628,143200,7175269005,2190,2190,2190,2190,12
|
|
20230628,143100,7175242725,2185,2190,2190,2185,2723
|
|
20230628,143000,7169291125,2190,2190,2190,2190,102
|
|
20230628,142900,7169067745,2190,2190,2190,2185,1104
|
|
20230628,142800,7166650485,2190,2185,2190,2185,193
|
|
20230628,142700,7166228570,2185,2190,2190,2185,142
|
|
20230628,142600,7165918215,2185,2185,2190,2185,1822
|
|
20230628,142500,7161935990,2190,2190,2190,2185,828
|
|
20230628,142400,7160126800,2185,2190,2190,2185,2199
|
|
20230628,142300,7155320610,2190,2185,2190,2185,1758
|
|
20230628,142200,7151477090,2190,2190,2190,2190,146
|
|
20230628,142100,7151157350,2190,2185,2190,2185,2469
|
|
20230628,142000,7145762565,2190,2190,2190,2185,1306
|
|
20230628,141900,7142903375,2190,2190,2190,2185,3965
|
|
20230628,141800,7134221250,2190,2190,2190,2190,640
|
|
20230628,141700,7132819650,2185,2180,2190,2180,4570
|
|
20230628,141600,7122834445,2185,2180,2185,2180,4057
|
|
20230628,141500,7113984905,2185,2185,2185,2180,89
|
|
20230628,141400,7113790445,2185,2185,2185,2185,694
|
|
20230628,141300,7112274055,2180,2185,2185,2180,444
|
|
20230628,141200,7111305770,2185,2185,2185,2180,1110
|
|
20230628,141100,7108885920,2185,2185,2185,2175,14061
|
|
20230628,141000,7078257945,2185,2185,2185,2180,5596
|
|
20230628,140900,7066053130,2185,2180,2185,2180,4467
|
|
20230628,140800,7056303885,2180,2175,2180,2175,5932
|
|
20230628,140700,7043375635,2175,2180,2180,2175,7737
|
|
20230628,140600,7026522475,2180,2185,2185,2175,12856
|
|
20230628,140500,6998497885,2180,2180,2180,2180,10960
|
|
20230628,140400,6974605085,2180,2180,2180,2180,6810
|
|
20230628,140300,6959759285,2180,2180,2185,2180,3422
|
|
20230628,140200,6952284585,2180,2185,2185,2180,2050
|
|
20230628,140100,6947806335,2185,2185,2185,2185,5092
|
|
20230628,140000,6936680315,2185,2185,2185,2185,623
|
|
20230628,135900,6935319060,2185,2185,2185,2185,1039
|
|
20230628,135800,6933048845,2185,2190,2190,2185,354
|
|
20230628,135700,6932275290,2190,2190,2190,2190,699
|
|
20230628,135600,6930744480,2185,2185,2185,2180,388
|
|
20230628,135500,6929896900,2180,2180,2185,2180,1403
|
|
20230628,135400,6926831360,2180,2185,2185,2180,203
|
|
20230628,135300,6926387810,2180,2185,2185,2180,6007
|
|
20230628,135200,6913274645,2185,2190,2190,2185,508
|
|
20230628,135100,6912162175,2190,2190,2190,2185,129
|
|
20230628,135000,6911879955,2190,2185,2190,2185,1860
|
|
20230628,134900,6907815805,2185,2190,2190,2185,3912
|
|
20230628,134800,6899267485,2190,2190,2190,2190,23
|
|
20230628,134700,6899217115,2190,2190,2190,2190,39
|
|
20230628,134600,6899131705,2185,2185,2190,2185,3745
|
|
20230628,134500,6890948825,2190,2190,2190,2190,552
|
|
20230628,134400,6889739945,2190,2190,2190,2190,81
|
|
20230628,134300,6889562555,2190,2185,2190,2185,2329
|
|
20230628,134200,6884462600,2190,2190,2190,2185,1774
|
|
20230628,134100,6880584430,2190,2185,2195,2185,2611
|
|
20230628,134000,6874867950,2190,2190,2190,2190,1
|
|
20230628,133900,6874865760,2185,2185,2185,2185,4144
|
|
20230628,133800,6865811120,2185,2180,2185,2180,2075
|
|
20230628,133700,6861287250,2180,2180,2180,2180,358
|
|
20230628,133600,6860506810,2185,2180,2185,2180,2
|
|
20230628,133500,6860502445,2185,2180,2185,2180,6532
|
|
20230628,133400,6846255345,2180,2185,2185,2180,4885
|
|
20230628,133300,6835604040,2180,2185,2185,2180,1161
|
|
20230628,133200,6833070550,2185,2185,2185,2180,4633
|
|
20230628,133100,6822957445,2185,2180,2190,2180,5386
|
|
20230628,133000,6811195045,2185,2180,2185,2180,2582
|
|
20230628,132900,6805560235,2185,2190,2190,2175,39588
|
|
20230628,132800,6719360095,2190,2190,2195,2190,2813
|
|
20230628,132700,6713191120,2185,2190,2190,2185,10560
|
|
20230628,132600,6690114820,2190,2195,2195,2190,5149
|
|
20230628,132500,6678838495,2195,2190,2195,2190,294
|
|
20230628,132400,6678193415,2195,2195,2195,2190,248
|
|
20230628,132300,6677649400,2195,2195,2200,2195,3393
|
|
20230628,132200,6670201755,2190,2190,2195,2190,6679
|
|
20230628,132100,6655565450,2190,2195,2195,2190,35
|
|
20230628,132000,6655488640,2195,2195,2200,2195,4213
|
|
20230628,131900,6646240105,2200,2200,2200,2195,1939
|
|
20230628,131800,6641976275,2200,2195,2200,2195,11011
|
|
20230628,131700,6617804355,2200,2200,2200,2200,331
|
|
20230628,131600,6617076155,2195,2195,2195,2195,8
|
|
20230628,131500,6617058595,2195,2200,2200,2195,499
|
|
20230628,131400,6615962690,2195,2195,2195,2190,1728
|
|
20230628,131300,6612174730,2195,2195,2195,2190,965
|
|
20230628,131200,6610056690,2200,2195,2200,2195,2763
|
|
20230628,131100,6603979040,2195,2200,2200,2195,577
|
|
20230628,131000,6602710140,2190,2200,2200,2190,17147
|
|
20230628,130900,6565117910,2200,2195,2200,2195,29
|
|
20230628,130800,6565054240,2200,2200,2200,2195,701
|
|
20230628,130700,6563515180,2200,2200,2200,2200,229
|
|
20230628,130600,6563011380,2200,2205,2205,2200,3170
|
|
20230628,130500,6556036580,2205,2200,2205,2200,2105
|
|
20230628,130400,6551402720,2205,2205,2205,2205,2
|
|
20230628,130300,6551398310,2200,2200,2205,2200,360
|
|
20230628,130200,6550606240,2200,2210,2210,2200,4748
|
|
20230628,130100,6540160400,2210,2205,2210,2200,846
|
|
20230628,130000,6538299080,2205,2205,2210,2205,1542
|
|
20230628,125900,6534898940,2205,2210,2210,2205,2851
|
|
20230628,125800,6528612035,2210,2205,2210,2205,4894
|
|
20230628,125700,6517820745,2210,2200,2210,2200,5668
|
|
20230628,125600,6505335995,2195,2195,2205,2195,41
|
|
20230628,125500,6505245985,2195,2205,2205,2195,2410
|
|
20230628,125400,6499943735,2200,2200,2200,2200,2219
|
|
20230628,125300,6495061935,2200,2195,2200,2195,3102
|
|
20230628,125200,6488253035,2195,2200,2200,2190,9556
|
|
20230628,125100,6467290940,2200,2200,2200,2200,3662
|
|
20230628,125000,6459234540,2205,2205,2205,2200,6026
|
|
20230628,124900,6445950395,2200,2205,2205,2200,2308
|
|
20230628,124800,6440872790,2200,2205,2205,2195,1813
|
|
20230628,124700,6436881585,2205,2200,2205,2200,729
|
|
20230628,124600,6435274650,2200,2200,2200,2200,410
|
|
20230628,124500,6434372650,2200,2200,2200,2200,1143
|
|
20230628,124400,6431858050,2200,2200,2200,2195,357
|
|
20230628,124300,6431072665,2200,2200,2200,2190,1177
|
|
20230628,124200,6428488275,2200,2195,2200,2190,2777
|
|
20230628,124100,6422387240,2195,2195,2195,2195,1967
|
|
20230628,124000,6418069675,2195,2195,2195,2190,2596
|
|
20230628,123900,6412381460,2195,2195,2200,2190,2754
|
|
20230628,123800,6406346765,2195,2195,2200,2190,21356
|
|
20230628,123700,6359454190,2195,2200,2200,2195,58
|
|
20230628,123600,6359326595,2200,2200,2200,2200,157
|
|
20230628,123500,6358981195,2200,2205,2205,2200,11904
|
|
20230628,123400,6332782385,2205,2205,2205,2205,321
|
|
20230628,123300,6332074580,2205,2205,2205,2200,4035
|
|
20230628,123200,6323186850,2205,2200,2205,2200,2663
|
|
20230628,123100,6317316035,2200,2205,2205,2200,4810
|
|
20230628,123000,6306718965,2205,2205,2210,2200,4830
|
|
20230628,122900,6296078695,2205,2210,2210,2205,1224
|
|
20230628,122800,6293379500,2210,2215,2215,2205,1680
|
|
20230628,122700,6289669045,2205,2215,2215,2195,34214
|
|
20230628,122600,6214268125,2215,2210,2215,2210,905
|
|
20230628,122500,6212263800,2215,2215,2215,2210,3062
|
|
20230628,122400,6205482670,2215,2215,2215,2215,634
|
|
20230628,122300,6204078360,2215,2210,2215,2205,5954
|
|
20230628,122200,6190915000,2210,2215,2215,2205,2128
|
|
20230628,122100,6186212150,2205,2205,2215,2205,2900
|
|
20230628,122000,6179817615,2210,2215,2215,2210,10870
|
|
20230628,121900,6155759165,2215,2220,2220,2215,4054
|
|
20230628,121800,6146775985,2220,2220,2220,2220,3035
|
|
20230628,121700,6140038285,2220,2225,2225,2215,16170
|
|
20230628,121600,6104134375,2225,2220,2225,2220,15064
|
|
20230628,121500,6070633375,2220,2220,2220,2215,5449
|
|
20230628,121400,6058536645,2215,2220,2220,2215,6600
|
|
20230628,121300,6043900280,2220,2220,2220,2215,2733
|
|
20230628,121200,6037844645,2220,2215,2220,2215,3133
|
|
20230628,121100,6030897860,2220,2220,2220,2220,1603
|
|
20230628,121000,6027339200,2215,2210,2215,2210,6323
|
|
20230628,120900,6013339725,2210,2215,2215,2210,1935
|
|
20230628,120800,6009060365,2215,2220,2220,2215,8045
|
|
20230628,120700,5991240680,2215,2220,2220,2210,7453
|
|
20230628,120600,5974735050,2220,2225,2225,2220,14791
|
|
20230628,120500,5941847025,2225,2225,2230,2220,25452
|
|
20230628,120400,5885226185,2225,2225,2225,2220,7580
|
|
20230628,120300,5868368605,2225,2215,2225,2210,43859
|
|
20230628,120200,5771066400,2210,2215,2215,2210,10472
|
|
20230628,120100,5747923275,2215,2215,2215,2210,10375
|
|
20230628,120000,5724944985,2210,2205,2210,2205,13186
|
|
20230628,115900,5695847815,2205,2200,2205,2200,4529
|
|
20230628,115800,5685875120,2200,2195,2200,2195,1426
|
|
20230628,115700,5682744945,2200,2195,2200,2195,648
|
|
20230628,115600,5681321400,2195,2200,2205,2190,8664
|
|
20230628,115500,5662267160,2205,2210,2210,2205,11712
|
|
20230628,115400,5636405590,2205,2210,2210,2205,4989
|
|
20230628,115300,5625384010,2210,2210,2215,2205,7471
|
|
20230628,115200,5608873040,2210,2210,2215,2200,53439
|
|
20230628,115100,5490998480,2210,2215,2215,2210,2627
|
|
20230628,115000,5485189810,2215,2210,2215,2210,13225
|
|
20230628,114900,5455940110,2205,2215,2220,2205,25292
|
|
20230628,114800,5399986510,2215,2225,2235,2210,101787
|
|
20230628,114700,5173846715,2225,2200,2225,2200,68292
|
|
20230628,114600,5022591705,2205,2180,2205,2180,94435
|
|
20230628,114500,4815325620,2180,2185,2185,2180,5688
|
|
20230628,114400,4802925600,2185,2180,2185,2180,3311
|
|
20230628,114300,4795707515,2180,2180,2185,2180,8115
|
|
20230628,114200,4778016805,2185,2180,2185,2180,1106
|
|
20230628,114100,4775601715,2185,2190,2190,2185,8488
|
|
20230628,114000,4757049895,2190,2185,2190,2185,1137
|
|
20230628,113900,4754565525,2190,2185,2190,2185,2265
|
|
20230628,113800,4749615215,2185,2190,2190,2185,6473
|
|
20230628,113700,4735464345,2195,2190,2195,2190,2297
|
|
20230628,113600,4730433880,2190,2190,2195,2190,13803
|
|
20230628,113500,4700205300,2190,2190,2190,2190,1028
|
|
20230628,113400,4697953980,2190,2190,2190,2190,1754
|
|
20230628,113300,4694112720,2190,2190,2190,2190,50
|
|
20230628,113200,4694003220,2190,2190,2190,2190,9858
|
|
20230628,113100,4672414200,2195,2195,2195,2190,522
|
|
20230628,113000,4671269410,2195,2195,2195,2190,3287
|
|
20230628,112900,4664059725,2195,2195,2195,2190,698
|
|
20230628,112800,4662528115,2195,2195,2195,2190,2379
|
|
20230628,112700,4657317840,2195,2195,2195,2190,590
|
|
20230628,112600,4656022975,2195,2190,2195,2190,3647
|
|
20230628,112500,4648034060,2195,2195,2195,2190,279
|
|
20230628,112400,4647422435,2195,2190,2195,2190,6388
|
|
20230628,112300,4633432710,2190,2185,2195,2185,9724
|
|
20230628,112200,4612136460,2185,2190,2190,2185,1968
|
|
20230628,112100,4607830540,2190,2190,2195,2190,5466
|
|
20230628,112000,4595855110,2195,2190,2195,2190,6906
|
|
20230628,111900,4580730960,2190,2195,2195,2190,8492
|
|
20230628,111800,4562130470,2195,2195,2195,2190,1956
|
|
20230628,111700,4557837185,2195,2190,2195,2190,9938
|
|
20230628,111600,4536072690,2190,2195,2195,2190,4390
|
|
20230628,111500,4526456500,2195,2190,2195,2190,5976
|
|
20230628,111400,4513365850,2190,2190,2195,2190,5047
|
|
20230628,111300,4502290490,2195,2190,2195,2185,7706
|
|
20230628,111200,4485422460,2195,2190,2195,2190,2909
|
|
20230628,111100,4479051215,2195,2190,2195,2190,6085
|
|
20230628,111000,4465725015,2185,2195,2195,2180,1822
|
|
20230628,110900,4461743805,2195,2190,2195,2190,10726
|
|
20230628,110800,4438253830,2190,2190,2190,2185,1652
|
|
20230628,110700,4434637320,2190,2180,2190,2180,59936
|
|
20230628,110600,4303954060,2180,2180,2180,2180,4424
|
|
20230628,110500,4294309740,2180,2180,2180,2175,3710
|
|
20230628,110400,4286225185,2180,2175,2180,2175,7939
|
|
20230628,110300,4268918515,2180,2180,2180,2180,2446
|
|
20230628,110200,4263586235,2180,2180,2180,2180,2563
|
|
20230628,110100,4257998895,2180,2175,2180,2175,6681
|
|
20230628,110000,4243467655,2175,2180,2180,2175,889
|
|
20230628,105900,4241532995,2175,2180,2180,2170,7159
|
|
20230628,105800,4225993400,2180,2180,2180,2175,523
|
|
20230628,105700,4224855760,2180,2180,2180,2175,2808
|
|
20230628,105600,4218747785,2175,2180,2180,2175,4032
|
|
20230628,105500,4209977280,2180,2175,2180,2175,2622
|
|
20230628,105400,4204274315,2175,2175,2180,2175,2063
|
|
20230628,105300,4199784185,2180,2175,2180,2175,4812
|
|
20230628,105200,4189315730,2175,2170,2175,2170,485
|
|
20230628,105100,4188263100,2170,2170,2175,2170,940
|
|
20230628,105000,4186222780,2170,2170,2170,2170,4903
|
|
20230628,104900,4175583270,2170,2170,2170,2170,2541
|
|
20230628,104800,4170069300,2170,2165,2170,2165,7236
|
|
20230628,104700,4154398345,2165,2165,2170,2165,2017
|
|
20230628,104600,4150031095,2170,2170,2170,2160,17477
|
|
20230628,104500,4112240675,2175,2175,2175,2165,1653
|
|
20230628,104400,4108658625,2175,2175,2180,2165,30950
|
|
20230628,104300,4041586910,2180,2175,2180,2175,3617
|
|
20230628,104200,4033714890,2180,2175,2180,2175,111
|
|
20230628,104100,4033473415,2180,2180,2180,2175,5414
|
|
20230628,104000,4021671680,2180,2180,2180,2175,3641
|
|
20230628,103900,4013745205,2175,2175,2175,2170,3647
|
|
20230628,103800,4005812985,2175,2170,2175,2170,1527
|
|
20230628,103700,4002497960,2170,2165,2170,2165,8593
|
|
20230628,103600,3983867080,2170,2170,2170,2165,1373
|
|
20230628,103500,3980892720,2170,2175,2175,2165,14470
|
|
20230628,103400,3949506210,2170,2175,2175,2170,5478
|
|
20230628,103300,3937611675,2175,2170,2175,2170,2209
|
|
20230628,103200,3932815210,2175,2175,2175,2175,3561
|
|
20230628,103100,3925070035,2175,2175,2175,2170,2102
|
|
20230628,103000,3920506070,2175,2175,2175,2170,2024
|
|
20230628,102900,3916108870,2175,2175,2180,2170,3321
|
|
20230628,102800,3908897640,2175,2170,2180,2170,635
|
|
20230628,102700,3907514000,2170,2170,2180,2170,10519
|
|
20230628,102600,3884686035,2180,2180,2180,2170,21715
|
|
20230628,102500,3837534280,2180,2180,2180,2175,4551
|
|
20230628,102400,3827628120,2180,2180,2180,2175,5811
|
|
20230628,102300,3814985140,2180,2180,2180,2175,2877
|
|
20230628,102200,3808725780,2180,2180,2180,2175,919
|
|
20230628,102100,3806723490,2170,2175,2180,2170,8089
|
|
20230628,102000,3789128585,2180,2180,2180,2175,15874
|
|
20230628,101900,3754597015,2180,2175,2180,2175,19870
|
|
20230628,101800,3711373280,2175,2180,2180,2175,4167
|
|
20230628,101700,3702309535,2180,2180,2180,2180,2018
|
|
20230628,101600,3697910295,2180,2180,2180,2175,4545
|
|
20230628,101500,3688004000,2185,2185,2185,2180,2798
|
|
20230628,101400,3681900370,2185,2185,2185,2180,2393
|
|
20230628,101300,3676672165,2180,2185,2190,2180,3537
|
|
20230628,101200,3668939690,2175,2190,2190,2175,37419
|
|
20230628,101100,3587247850,2190,2190,2190,2185,1511
|
|
20230628,101000,3583943080,2190,2190,2190,2185,726
|
|
20230628,100900,3582353505,2190,2190,2195,2190,5203
|
|
20230628,100800,3570958920,2190,2190,2195,2185,6859
|
|
20230628,100700,3555937795,2185,2190,2190,2185,4272
|
|
20230628,100600,3546602215,2190,2190,2190,2185,545
|
|
20230628,100500,3545409315,2190,2190,2195,2185,13253
|
|
20230628,100400,3516405220,2195,2195,2195,2190,2478
|
|
20230628,100300,3510978035,2190,2190,2195,2190,5733
|
|
20230628,100200,3498421260,2190,2200,2200,2185,21367
|
|
20230628,100100,3451598970,2195,2200,2200,2195,1852
|
|
20230628,100000,3447533250,2200,2195,2205,2195,17352
|
|
20230628,095900,3409386170,2195,2190,2195,2190,2565
|
|
20230628,095800,3403761285,2195,2195,2195,2190,9224
|
|
20230628,095700,3383560640,2195,2195,2195,2190,7569
|
|
20230628,095600,3366983765,2190,2195,2195,2190,7819
|
|
20230628,095500,3349838000,2195,2200,2200,2195,15708
|
|
20230628,095400,3315348160,2200,2210,2210,2190,34758
|
|
20230628,095300,3238945005,2210,2205,2210,2200,38555
|
|
20230628,095200,3153931275,2205,2200,2205,2200,14753
|
|
20230628,095100,3121457605,2200,2195,2205,2195,34563
|
|
20230628,095000,3045469560,2195,2190,2195,2190,22695
|
|
20230628,094900,2995758320,2190,2185,2190,2185,11818
|
|
20230628,094800,2969910755,2185,2180,2185,2180,2239
|
|
20230628,094700,2965018550,2185,2175,2185,2175,9035
|
|
20230628,094600,2945329075,2180,2180,2180,2175,253
|
|
20230628,094500,2944777690,2175,2180,2180,2175,994
|
|
20230628,094400,2942612735,2175,2175,2185,2170,13567
|
|
20230628,094300,2913085270,2180,2180,2180,2175,766
|
|
20230628,094200,2911418725,2180,2175,2180,2170,11311
|
|
20230628,094100,2886838595,2175,2180,2180,2175,7568
|
|
20230628,094000,2870367955,2185,2175,2185,2170,4548
|
|
20230628,093900,2860485915,2175,2175,2175,2165,25786
|
|
20230628,093800,2804544145,2170,2170,2175,2170,2606
|
|
20230628,093700,2798888800,2175,2175,2175,2165,3821
|
|
20230628,093600,2790592215,2175,2170,2175,2165,24484
|
|
20230628,093500,2737527850,2170,2170,2170,2165,5804
|
|
20230628,093400,2724949030,2170,2170,2170,2165,11778
|
|
20230628,093300,2699445890,2170,2170,2170,2165,28309
|
|
20230628,093200,2638118375,2170,2175,2175,2165,24001
|
|
20230628,093100,2586003815,2170,2180,2180,2170,16764
|
|
20230628,093000,2549576165,2180,2175,2180,2175,6123
|
|
20230628,092900,2536240005,2175,2185,2185,2175,8982
|
|
20230628,092800,2516702135,2175,2185,2185,2175,6562
|
|
20230628,092700,2502393965,2185,2185,2185,2180,17055
|
|
20230628,092600,2465133290,2185,2170,2185,2170,41401
|
|
20230628,092500,2375008975,2170,2185,2185,2170,20495
|
|
20230628,092400,2330358260,2185,2195,2200,2180,30123
|
|
20230628,092300,2264428030,2200,2200,2200,2195,14798
|
|
20230628,092200,2231898840,2200,2205,2210,2195,38043
|
|
20230628,092100,2148080485,2205,2210,2210,2200,21325
|
|
20230628,092000,2101038905,2210,2205,2210,2195,43765
|
|
20230628,091900,2004675565,2205,2205,2210,2200,41718
|
|
20230628,091800,1912672920,2205,2190,2205,2190,64528
|
|
20230628,091700,1770907370,2190,2195,2200,2185,37263
|
|
20230628,091600,1689290940,2195,2190,2200,2180,38234
|
|
20230628,091500,1605536610,2190,2170,2195,2165,54753
|
|
20230628,091400,1486439545,2170,2165,2170,2165,16971
|
|
20230628,091300,1449679005,2165,2160,2170,2155,50070
|
|
20230628,091200,1341443855,2165,2155,2165,2155,9433
|
|
20230628,091100,1321065540,2155,2160,2160,2150,71482
|
|
20230628,091000,1166906090,2160,2155,2160,2150,31010
|
|
20230628,090900,1100134955,2155,2160,2160,2150,30954
|
|
20230628,090800,1033489975,2155,2165,2165,2155,33785
|
|
20230628,090700,960521570,2160,2150,2165,2145,35497
|
|
20230628,090600,884119135,2150,2160,2165,2145,95157
|
|
20230628,090500,679215035,2165,2160,2170,2155,26306
|
|
20230628,090400,622382175,2170,2165,2170,2155,45768
|
|
20230628,090300,523309180,2160,2180,2180,2150,78804
|
|
20230628,090200,352824095,2185,2185,2190,2175,36361
|
|
20230628,090100,273404180,2190,2180,2190,2170,25927
|
|
20230628,090000,216924755,2180,2170,2180,2155,98702
|