616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191300,2853626240,6330,6330,6330,6330,12662
|
|
20230626,191200,2853626240,6330,6330,6330,6330,0
|
|
20230626,191100,2853626240,6330,6330,6330,6330,0
|
|
20230626,191000,2853626240,6330,6330,6330,6330,0
|
|
20230626,190900,2853626240,6330,6330,6330,6330,0
|
|
20230626,190800,2853626240,6330,6330,6330,6330,0
|
|
20230626,190700,2853626240,6330,6330,6330,6330,0
|
|
20230626,190600,2853626240,6330,6330,6330,6330,0
|
|
20230626,190500,2853626240,6330,6330,6330,6330,0
|
|
20230626,190400,2853626240,6330,6330,6330,6330,0
|
|
20230626,190300,2853626240,6330,6330,6330,6330,0
|
|
20230626,190200,2853626240,6330,6330,6330,6330,0
|
|
20230626,190100,2853626240,6330,6330,6330,6330,0
|
|
20230626,190000,2853626240,6330,6330,6330,6330,0
|
|
20230626,185900,2853626240,6330,6330,6330,6330,0
|
|
20230626,185800,2853626240,6330,6330,6330,6330,0
|
|
20230626,185700,2853626240,6330,6330,6330,6330,0
|
|
20230626,185600,2853626240,6330,6330,6330,6330,0
|
|
20230626,185500,2853626240,6330,6330,6330,6330,0
|
|
20230626,185400,2853626240,6330,6330,6330,6330,0
|
|
20230626,185300,2853626240,6330,6330,6330,6330,0
|
|
20230626,185200,2853626240,6330,6330,6330,6330,0
|
|
20230626,185100,2853626240,6330,6330,6330,6330,0
|
|
20230626,185000,2853626240,6330,6330,6330,6330,0
|
|
20230626,184900,2853626240,6330,6330,6330,6330,0
|
|
20230626,184800,2853626240,6330,6330,6330,6330,0
|
|
20230626,184700,2853626240,6330,6330,6330,6330,0
|
|
20230626,184600,2853626240,6330,6330,6330,6330,0
|
|
20230626,184500,2853626240,6330,6330,6330,6330,0
|
|
20230626,184400,2853626240,6330,6330,6330,6330,0
|
|
20230626,184300,2853626240,6330,6330,6330,6330,12662
|
|
20230626,184200,2853626240,6330,6330,6330,6330,0
|
|
20230626,184100,2853626240,6330,6330,6330,6330,0
|
|
20230626,184000,2853626240,6330,6330,6330,6330,0
|
|
20230626,183900,2853626240,6330,6330,6330,6330,0
|
|
20230626,183800,2853626240,6330,6330,6330,6330,0
|
|
20230626,183700,2853626240,6330,6330,6330,6330,0
|
|
20230626,183600,2853626240,6330,6330,6330,6330,0
|
|
20230626,183500,2853626240,6330,6330,6330,6330,0
|
|
20230626,183400,2853626240,6330,6330,6330,6330,0
|
|
20230626,183300,2853626240,6330,6330,6330,6330,0
|
|
20230626,183200,2853626240,6330,6330,6330,6330,0
|
|
20230626,183100,2853626240,6330,6330,6330,6330,0
|
|
20230626,183000,2853626240,6330,6330,6330,6330,0
|
|
20230626,182900,2853626240,6330,6330,6330,6330,0
|
|
20230626,182800,2853626240,6330,6330,6330,6330,0
|
|
20230626,182700,2853626240,6330,6330,6330,6330,0
|
|
20230626,182600,2853626240,6330,6330,6330,6330,0
|
|
20230626,182500,2853626240,6330,6330,6330,6330,0
|
|
20230626,182400,2853626240,6330,6330,6330,6330,0
|
|
20230626,182300,2853626240,6330,6330,6330,6330,0
|
|
20230626,182200,2853626240,6330,6330,6330,6330,0
|
|
20230626,182100,2853626240,6330,6330,6330,6330,0
|
|
20230626,182000,2853626240,6330,6330,6330,6330,0
|
|
20230626,181900,2853626240,6330,6330,6330,6330,0
|
|
20230626,181800,2853626240,6330,6330,6330,6330,0
|
|
20230626,181700,2853626240,6330,6330,6330,6330,0
|
|
20230626,181600,2853626240,6330,6330,6330,6330,0
|
|
20230626,181500,2853626240,6330,6330,6330,6330,0
|
|
20230626,181400,2853626240,6330,6330,6330,6330,0
|
|
20230626,181300,2853626240,6330,6330,6330,6330,12662
|
|
20230626,181200,2853626240,6330,6330,6330,6330,0
|
|
20230626,181100,2853626240,6330,6330,6330,6330,0
|
|
20230626,181000,2853626240,6330,6330,6330,6330,0
|
|
20230626,180900,2853626240,6330,6330,6330,6330,0
|
|
20230626,180800,2853626240,6330,6330,6330,6330,0
|
|
20230626,180700,2853626240,6330,6330,6330,6330,0
|
|
20230626,180600,2853626240,6330,6330,6330,6330,0
|
|
20230626,180500,2853626240,6330,6330,6330,6330,0
|
|
20230626,180400,2853626240,6330,6330,6330,6330,0
|
|
20230626,180300,2853626240,6330,6330,6330,6330,0
|
|
20230626,180200,2853626240,6330,6330,6330,6330,0
|
|
20230626,180100,2853626240,6330,6330,6330,6330,0
|
|
20230626,180000,2853626240,6330,6330,6330,6330,0
|
|
20230626,175900,2853626240,6330,6330,6330,6330,0
|
|
20230626,175800,2853626240,6330,6330,6330,6330,0
|
|
20230626,175700,2853626240,6330,6330,6330,6330,0
|
|
20230626,175600,2853626240,6330,6330,6330,6330,0
|
|
20230626,175500,2853626240,6330,6330,6330,6330,0
|
|
20230626,175400,2853626240,6330,6330,6330,6330,0
|
|
20230626,175300,2853626240,6330,6330,6330,6330,0
|
|
20230626,175200,2853626240,6330,6330,6330,6330,0
|
|
20230626,175100,2853626240,6330,6330,6330,6330,0
|
|
20230626,175000,2853626240,6330,6330,6330,6330,0
|
|
20230626,174900,2853626240,6330,6330,6330,6330,0
|
|
20230626,174800,2853626240,6330,6330,6330,6330,0
|
|
20230626,174700,2853626240,6330,6330,6330,6330,0
|
|
20230626,174600,2853626240,6330,6330,6330,6330,0
|
|
20230626,174500,2853626240,6330,6330,6330,6330,0
|
|
20230626,174400,2853626240,6330,6330,6330,6330,0
|
|
20230626,174300,2853626240,6330,6330,6330,6330,12662
|
|
20230626,174200,2853626240,6330,6330,6330,6330,0
|
|
20230626,174100,2853626240,6330,6330,6330,6330,0
|
|
20230626,174000,2853626240,6330,6330,6330,6330,0
|
|
20230626,173900,2853626240,6330,6330,6330,6330,0
|
|
20230626,173800,2853626240,6330,6330,6330,6330,0
|
|
20230626,173700,2853626240,6330,6330,6330,6330,0
|
|
20230626,173600,2853626240,6330,6330,6330,6330,0
|
|
20230626,173500,2853626240,6330,6330,6330,6330,0
|
|
20230626,173400,2853626240,6330,6330,6330,6330,0
|
|
20230626,173300,2853626240,6330,6330,6330,6330,0
|
|
20230626,173200,2853626240,6330,6330,6330,6330,0
|
|
20230626,173100,2853626240,6330,6330,6330,6330,0
|
|
20230626,173000,2853626240,6330,6330,6330,6330,0
|
|
20230626,172900,2853626240,6330,6330,6330,6330,0
|
|
20230626,172800,2853626240,6330,6330,6330,6330,0
|
|
20230626,172700,2853626240,6330,6330,6330,6330,0
|
|
20230626,172600,2853626240,6330,6330,6330,6330,0
|
|
20230626,172500,2853626240,6330,6330,6330,6330,0
|
|
20230626,172400,2853626240,6330,6330,6330,6330,0
|
|
20230626,172300,2853626240,6330,6330,6330,6330,0
|
|
20230626,172200,2853626240,6330,6330,6330,6330,0
|
|
20230626,172100,2853626240,6330,6330,6330,6330,0
|
|
20230626,172000,2853626240,6330,6330,6330,6330,0
|
|
20230626,171900,2853626240,6330,6330,6330,6330,0
|
|
20230626,171800,2853626240,6330,6330,6330,6330,0
|
|
20230626,171700,2853626240,6330,6330,6330,6330,0
|
|
20230626,171600,2853626240,6330,6330,6330,6330,0
|
|
20230626,171500,2853626240,6330,6330,6330,6330,0
|
|
20230626,171400,2853626240,6330,6330,6330,6330,0
|
|
20230626,171300,2853626240,6330,6330,6330,6330,12662
|
|
20230626,171200,2853626240,6330,6330,6330,6330,0
|
|
20230626,171100,2853626240,6330,6330,6330,6330,0
|
|
20230626,171000,2853626240,6330,6330,6330,6330,0
|
|
20230626,170900,2853626240,6330,6330,6330,6330,0
|
|
20230626,170800,2853626240,6330,6330,6330,6330,0
|
|
20230626,170700,2853626240,6330,6330,6330,6330,0
|
|
20230626,170600,2853626240,6330,6330,6330,6330,0
|
|
20230626,170500,2853626240,6330,6330,6330,6330,0
|
|
20230626,170400,2853626240,6330,6330,6330,6330,0
|
|
20230626,170300,2853626240,6330,6330,6330,6330,0
|
|
20230626,170200,2853626240,6330,6330,6330,6330,0
|
|
20230626,170100,2853626240,6330,6330,6330,6330,0
|
|
20230626,170000,2853626240,6330,6330,6330,6330,0
|
|
20230626,165900,2853626240,6330,6330,6330,6330,0
|
|
20230626,165800,2853626240,6330,6330,6330,6330,0
|
|
20230626,165700,2853626240,6330,6330,6330,6330,0
|
|
20230626,165600,2853626240,6330,6330,6330,6330,0
|
|
20230626,165500,2853626240,6330,6330,6330,6330,0
|
|
20230626,165400,2853626240,6330,6330,6330,6330,0
|
|
20230626,165300,2853626240,6330,6330,6330,6330,0
|
|
20230626,165200,2853626240,6330,6330,6330,6330,0
|
|
20230626,165100,2853626240,6330,6330,6330,6330,0
|
|
20230626,165000,2853626240,6330,6330,6330,6330,0
|
|
20230626,164900,2853626240,6330,6330,6330,6330,0
|
|
20230626,164800,2853626240,6330,6330,6330,6330,0
|
|
20230626,164700,2853626240,6330,6330,6330,6330,0
|
|
20230626,164600,2853626240,6330,6330,6330,6330,0
|
|
20230626,164500,2853626240,6330,6330,6330,6330,0
|
|
20230626,164400,2853626240,6330,6330,6330,6330,0
|
|
20230626,164300,2853626240,6330,6330,6330,6330,12662
|
|
20230626,164200,2853626240,6330,6330,6330,6330,0
|
|
20230626,164100,2853626240,6330,6330,6330,6330,0
|
|
20230626,164000,2853626240,6330,6330,6330,6330,0
|
|
20230626,163900,2853626240,6330,6330,6330,6330,0
|
|
20230626,163800,2853626240,6330,6330,6330,6330,0
|
|
20230626,163700,2853626240,6330,6330,6330,6330,0
|
|
20230626,163600,2853626240,6330,6330,6330,6330,0
|
|
20230626,163500,2853626240,6330,6330,6330,6330,0
|
|
20230626,163400,2853626240,6330,6330,6330,6330,0
|
|
20230626,163300,2853626240,6330,6330,6330,6330,0
|
|
20230626,163200,2853626240,6330,6330,6330,6330,0
|
|
20230626,163100,2853626240,6330,6330,6330,6330,0
|
|
20230626,163000,2853626240,6330,6330,6330,6330,0
|
|
20230626,162900,2853626240,6330,6330,6330,6330,0
|
|
20230626,162800,2853626240,6330,6330,6330,6330,0
|
|
20230626,162700,2853626240,6330,6330,6330,6330,0
|
|
20230626,162600,2853626240,6330,6330,6330,6330,0
|
|
20230626,162500,2853626240,6330,6330,6330,6330,0
|
|
20230626,162400,2853626240,6330,6330,6330,6330,0
|
|
20230626,162300,2853626240,6330,6330,6330,6330,0
|
|
20230626,162200,2853626240,6330,6330,6330,6330,0
|
|
20230626,162100,2853626240,6330,6330,6330,6330,0
|
|
20230626,162000,2853626240,6330,6330,6330,6330,0
|
|
20230626,161900,2853626240,6330,6330,6330,6330,0
|
|
20230626,161800,2853626240,6330,6330,6330,6330,0
|
|
20230626,161700,2853626240,6330,6330,6330,6330,0
|
|
20230626,161600,2853626240,6330,6330,6330,6330,0
|
|
20230626,161500,2853626240,6330,6330,6330,6330,0
|
|
20230626,161400,2853626240,6330,6330,6330,6330,0
|
|
20230626,161300,2853626240,6330,6330,6330,6330,12662
|
|
20230626,161200,2853626240,6330,6330,6330,6330,0
|
|
20230626,161100,2853626240,6330,6330,6330,6330,0
|
|
20230626,161000,2853626240,6330,6330,6330,6330,0
|
|
20230626,160900,2853626240,6330,6330,6330,6330,0
|
|
20230626,160800,2853626240,6330,6330,6330,6330,0
|
|
20230626,160700,2853626240,6330,6330,6330,6330,0
|
|
20230626,160600,2853626240,6330,6330,6330,6330,0
|
|
20230626,160500,2853626240,6330,6330,6330,6330,0
|
|
20230626,160400,2853626240,6330,6330,6330,6330,0
|
|
20230626,160300,2853626240,6330,6330,6330,6330,0
|
|
20230626,160200,2853626240,6330,6330,6330,6330,0
|
|
20230626,160100,2853626240,6330,6330,6330,6330,0
|
|
20230626,160000,2853626240,6330,6330,6330,6330,0
|
|
20230626,155900,2853626240,6330,6330,6330,6330,0
|
|
20230626,155800,2853626240,6330,6330,6330,6330,0
|
|
20230626,155700,2853626240,6330,6330,6330,6330,0
|
|
20230626,155600,2853626240,6330,6330,6330,6330,0
|
|
20230626,155500,2853626240,6330,6330,6330,6330,0
|
|
20230626,155400,2853626240,6330,6330,6330,6330,0
|
|
20230626,155300,2853626240,6330,6330,6330,6330,0
|
|
20230626,155200,2853626240,6330,6330,6330,6330,0
|
|
20230626,155100,2853626240,6330,6330,6330,6330,0
|
|
20230626,155000,2853626240,6330,6330,6330,6330,0
|
|
20230626,154900,2853626240,6330,6330,6330,6330,0
|
|
20230626,154800,2853626240,6330,6330,6330,6330,0
|
|
20230626,154700,2853626240,6330,6330,6330,6330,0
|
|
20230626,154600,2853626240,6330,6330,6330,6330,0
|
|
20230626,154500,2853626240,6330,6330,6330,6330,0
|
|
20230626,154400,2853626240,6330,6330,6330,6330,0
|
|
20230626,154300,2853626240,6330,6330,6330,6330,12662
|
|
20230626,154200,2853626240,6330,6330,6330,6330,0
|
|
20230626,154100,2853626240,6330,6330,6330,6330,0
|
|
20230626,154000,2853626240,6330,6330,6330,6330,0
|
|
20230626,153900,2853626240,6330,6330,6330,6330,0
|
|
20230626,153800,2853626240,6330,6330,6330,6330,0
|
|
20230626,153700,2853626240,6330,6330,6330,6330,0
|
|
20230626,153600,2853626240,6330,6330,6330,6330,0
|
|
20230626,153500,2853626240,6330,6330,6330,6330,0
|
|
20230626,153400,2853626240,6330,6330,6330,6330,0
|
|
20230626,153300,2853626240,6330,6330,6330,6330,0
|
|
20230626,153200,2853626240,6330,6330,6330,6330,0
|
|
20230626,153100,2853626240,6330,6330,6330,6330,0
|
|
20230626,153000,2853626240,6330,6330,6330,6330,12662
|
|
20230626,152900,2773475780,6310,6310,6310,6310,0
|
|
20230626,152800,2773475780,6310,6310,6310,6310,0
|
|
20230626,152700,2773475780,6310,6310,6310,6310,0
|
|
20230626,152600,2773475780,6310,6310,6310,6310,0
|
|
20230626,152500,2773475780,6310,6310,6310,6310,0
|
|
20230626,152400,2773475780,6310,6310,6310,6310,0
|
|
20230626,152300,2773475780,6310,6310,6310,6310,0
|
|
20230626,152200,2773475780,6310,6310,6310,6310,0
|
|
20230626,152100,2773475780,6310,6310,6310,6310,0
|
|
20230626,152000,2773475780,6310,6310,6310,6310,0
|
|
20230626,151900,2773475780,6310,6290,6310,6260,2800
|
|
20230626,151800,2755910320,6290,6290,6290,6290,134
|
|
20230626,151700,2755067460,6280,6280,6290,6260,1708
|
|
20230626,151600,2744337110,6270,6260,6270,6260,779
|
|
20230626,151500,2739453750,6250,6250,6250,6250,150
|
|
20230626,151400,2738516250,6250,6260,6260,6240,454
|
|
20230626,151300,2735680390,6250,6250,6260,6250,646
|
|
20230626,151200,2731642870,6250,6250,6250,6250,50
|
|
20230626,151100,2731330370,6260,6260,6260,6260,1210
|
|
20230626,151000,2723755770,6260,6260,6270,6260,589
|
|
20230626,150900,2720068620,6260,6270,6270,6260,394
|
|
20230626,150800,2717598380,6250,6260,6270,6250,389
|
|
20230626,150700,2715163150,6260,6250,6260,6250,3
|
|
20230626,150600,2715144380,6250,6250,6270,6250,4002
|
|
20230626,150500,2690104020,6250,6230,6250,6230,2700
|
|
20230626,150400,2673240590,6230,6220,6230,6220,3063
|
|
20230626,150300,2654188000,6220,6220,6230,6220,3708
|
|
20230626,150200,2631122050,6220,6230,6230,6220,773
|
|
20230626,150100,2626307960,6220,6230,6230,6220,101
|
|
20230626,150000,2625679730,6220,6210,6220,6210,160
|
|
20230626,145900,2624684630,6200,6220,6220,6200,6774
|
|
20230626,145800,2582614160,6220,6250,6250,6220,5000
|
|
20230626,145700,2551447180,6260,6260,6260,6260,436
|
|
20230626,145600,2548717820,6260,6260,6260,6260,271
|
|
20230626,145500,2547021360,6250,6250,6250,6250,1540
|
|
20230626,145400,2537396360,6250,6240,6250,6240,3298
|
|
20230626,145300,2516814710,6230,6230,6230,6230,733
|
|
20230626,145200,2512248120,6230,6230,6230,6230,995
|
|
20230626,145100,2506049270,6230,6230,6230,6230,15
|
|
20230626,145000,2505955820,6220,6240,6240,6220,2083
|
|
20230626,144900,2492981630,6230,6240,6240,6230,591
|
|
20230626,144800,2489299680,6240,6240,6240,6240,5
|
|
20230626,144700,2489268480,6230,6240,6240,6230,487
|
|
20230626,144600,2486231570,6240,6230,6240,6230,133
|
|
20230626,144500,2485401980,6240,6240,6240,6240,160
|
|
20230626,144400,2484403580,6240,6240,6240,6240,4
|
|
20230626,144300,2484378620,6240,6250,6250,6240,2071
|
|
20230626,144200,2471455360,6240,6240,6240,6240,428
|
|
20230626,144100,2468784640,6240,6230,6240,6230,912
|
|
20230626,144000,2463095560,6230,6230,6230,6230,0
|
|
20230626,143900,2463095560,6230,6230,6230,6230,36
|
|
20230626,143800,2462871280,6230,6230,6230,6230,0
|
|
20230626,143700,2462871280,6230,6230,6230,6230,0
|
|
20230626,143600,2462871280,6230,6240,6240,6230,769
|
|
20230626,143500,2458077720,6250,6250,6250,6250,1
|
|
20230626,143400,2458071470,6240,6240,6240,6240,0
|
|
20230626,143300,2458071470,6240,6250,6250,6240,356
|
|
20230626,143200,2455848470,6260,6260,6260,6260,0
|
|
20230626,143100,2455848470,6260,6260,6260,6250,203
|
|
20230626,143000,2454579690,6250,6240,6250,6240,847
|
|
20230626,142900,2449289870,6250,6250,6250,6240,351
|
|
20230626,142800,2447099120,6240,6240,6240,6240,0
|
|
20230626,142700,2447099120,6240,6260,6260,6240,131
|
|
20230626,142600,2446281140,6260,6240,6260,6240,12
|
|
20230626,142500,2446206240,6240,6260,6260,6240,284
|
|
20230626,142400,2444434000,6260,6260,6260,6260,41
|
|
20230626,142300,2444177340,6260,6260,6260,6260,0
|
|
20230626,142200,2444177340,6260,6260,6260,6260,12
|
|
20230626,142100,2444102220,6260,6240,6260,6240,328
|
|
20230626,142000,2442055380,6270,6260,6270,6260,16
|
|
20230626,141900,2441955210,6270,6270,6270,6240,556
|
|
20230626,141800,2438470590,6270,6270,6270,6270,101
|
|
20230626,141700,2437837320,6270,6270,6270,6270,40
|
|
20230626,141600,2437586520,6240,6270,6270,6240,255
|
|
20230626,141500,2435992020,6240,6240,6240,6240,0
|
|
20230626,141400,2435992020,6240,6280,6280,6240,920
|
|
20230626,141300,2430231220,6280,6280,6280,6280,0
|
|
20230626,141200,2430231220,6280,6280,6280,6280,11
|
|
20230626,141100,2430162140,6280,6260,6280,6260,222
|
|
20230626,141000,2428769740,6280,6270,6280,6240,452
|
|
20230626,140900,2425940100,6270,6270,6270,6270,20
|
|
20230626,140800,2425814700,6240,6260,6270,6240,572
|
|
20230626,140700,2422239000,6260,6240,6260,6240,560
|
|
20230626,140600,2418740870,6240,6240,6240,6240,384
|
|
20230626,140500,2416344710,6240,6230,6240,6220,222
|
|
20230626,140400,2414963210,6230,6230,6230,6230,365
|
|
20230626,140300,2412689260,6220,6220,6220,6220,0
|
|
20230626,140200,2412689260,6220,6220,6220,6220,38
|
|
20230626,140100,2412452900,6220,6220,6220,6220,588
|
|
20230626,140000,2408795540,6210,6240,6240,6210,5018
|
|
20230626,135900,2377570430,6240,6240,6240,6240,590
|
|
20230626,135800,2373888830,6230,6230,6230,6230,90
|
|
20230626,135700,2373328130,6230,6230,6230,6230,106
|
|
20230626,135600,2372667750,6230,6230,6230,6230,411
|
|
20230626,135500,2370107220,6240,6240,6240,6240,55
|
|
20230626,135400,2369764020,6230,6230,6230,6230,1056
|
|
20230626,135300,2363185140,6230,6230,6230,6230,396
|
|
20230626,135200,2360718060,6240,6240,6240,6240,145
|
|
20230626,135100,2359813260,6240,6240,6240,6240,100
|
|
20230626,135000,2359189260,6230,6230,6230,6230,315
|
|
20230626,134900,2357226810,6230,6230,6240,6230,79
|
|
20230626,134800,2356734600,6230,6230,6230,6230,90
|
|
20230626,134700,2356173900,6220,6220,6220,6220,151
|
|
20230626,134600,2355234680,6220,6230,6230,6220,300
|
|
20230626,134500,2353367100,6220,6220,6220,6220,0
|
|
20230626,134400,2353367100,6220,6220,6220,6220,106
|
|
20230626,134300,2352707780,6250,6220,6250,6220,111
|
|
20230626,134200,2352014360,6220,6220,6250,6220,434
|
|
20230626,134100,2349310950,6220,6220,6220,6220,78
|
|
20230626,134000,2348825790,6250,6250,6250,6250,4
|
|
20230626,133900,2348800790,6250,6220,6250,6220,193
|
|
20230626,133800,2347597630,6220,6250,6250,6220,3331
|
|
20230626,133700,2326839600,6250,6240,6250,6240,200
|
|
20230626,133600,2325591570,6230,6230,6230,6230,2
|
|
20230626,133500,2325579110,6230,6240,6240,6230,376
|
|
20230626,133400,2323234160,6230,6230,6230,6230,60
|
|
20230626,133300,2322860360,6230,6230,6230,6230,181
|
|
20230626,133200,2321732730,6230,6230,6230,6230,93
|
|
20230626,133100,2321153340,6230,6240,6240,6230,495
|
|
20230626,133000,2318068040,6240,6240,6240,6240,422
|
|
20230626,132900,2315434760,6240,6240,6240,6240,14
|
|
20230626,132800,2315347400,6210,6230,6230,6210,2865
|
|
20230626,132700,2297521940,6240,6240,6250,6240,1503
|
|
20230626,132600,2288140090,6250,6230,6250,6220,320
|
|
20230626,132500,2286148280,6250,6250,6250,6250,374
|
|
20230626,132400,2283810780,6220,6220,6220,6220,0
|
|
20230626,132300,2283810780,6220,6250,6250,6220,5001
|
|
20230626,132200,2252684810,6240,6240,6240,6240,90
|
|
20230626,132100,2252123210,6240,6240,6240,6240,0
|
|
20230626,132000,2252123210,6240,6240,6240,6240,606
|
|
20230626,131900,2248341770,6250,6270,6270,6250,513
|
|
20230626,131800,2245135010,6270,6260,6270,6260,859
|
|
20230626,131700,2239750140,6270,6260,6270,6260,84
|
|
20230626,131600,2239224180,6250,6260,6260,6250,424
|
|
20230626,131500,2236574090,6270,6270,6270,6270,1
|
|
20230626,131400,2236567820,6270,6270,6270,6270,12
|
|
20230626,131300,2236492580,6260,6260,6260,6260,99
|
|
20230626,131200,2235872840,6260,6260,6260,6260,0
|
|
20230626,131100,2235872840,6260,6250,6260,6250,353
|
|
20230626,131000,2233663560,6250,6250,6250,6240,1044
|
|
20230626,130900,2227138660,6240,6240,6250,6240,72
|
|
20230626,130800,2226689180,6250,6250,6250,6250,202
|
|
20230626,130700,2225426680,6250,6250,6250,6250,100
|
|
20230626,130600,2224801680,6250,6240,6250,6240,107
|
|
20230626,130500,2224132990,6240,6240,6240,6240,3
|
|
20230626,130400,2224114270,6240,6250,6250,6240,11
|
|
20230626,130300,2224045530,6240,6240,6240,6240,170
|
|
20230626,130200,2222984730,6250,6230,6250,6230,2837
|
|
20230626,130100,2205267660,6230,6240,6240,6230,25
|
|
20230626,130000,2205111810,6230,6230,6230,6230,1538
|
|
20230626,125900,2195530070,6220,6220,6220,6220,13
|
|
20230626,125800,2195449210,6220,6220,6220,6220,58
|
|
20230626,125700,2195088450,6220,6230,6230,6220,41
|
|
20230626,125600,2194833030,6220,6220,6220,6220,97
|
|
20230626,125500,2194229690,6230,6230,6230,6230,76
|
|
20230626,125400,2193756210,6230,6230,6230,6230,2
|
|
20230626,125300,2193743750,6230,6220,6230,6220,171
|
|
20230626,125200,2192679930,6230,6230,6230,6230,15
|
|
20230626,125100,2192586480,6220,6220,6220,6220,0
|
|
20230626,125000,2192586480,6220,6230,6230,6220,402
|
|
20230626,124900,2190082820,6230,6230,6230,6230,25
|
|
20230626,124800,2189927070,6230,6230,6230,6230,32
|
|
20230626,124700,2189727710,6230,6220,6230,6210,101
|
|
20230626,124600,2189099780,6210,6210,6210,6210,0
|
|
20230626,124500,2189099780,6210,6220,6220,6210,184
|
|
20230626,124400,2187957040,6210,6230,6230,6210,100
|
|
20230626,124300,2187334060,6230,6230,6230,6230,68
|
|
20230626,124200,2186910420,6210,6230,6230,6210,253
|
|
20230626,124100,2185335610,6220,6220,6220,6220,882
|
|
20230626,124000,2179849570,6210,6210,6210,6210,150
|
|
20230626,123900,2178918070,6200,6200,6200,6200,340
|
|
20230626,123800,2176810070,6210,6190,6210,6190,1156
|
|
20230626,123700,2169639700,6190,6200,6200,6190,226
|
|
20230626,123600,2168238510,6200,6210,6210,6200,6628
|
|
20230626,123500,2127144900,6200,6210,6210,6200,1105
|
|
20230626,123400,2120292850,6210,6210,6210,6210,0
|
|
20230626,123300,2120292850,6210,6220,6220,6210,1867
|
|
20230626,123200,2108698160,6220,6220,6220,6220,115
|
|
20230626,123100,2107982860,6210,6210,6210,6210,30
|
|
20230626,123000,2107796560,6210,6210,6210,6210,2
|
|
20230626,122900,2107784140,6250,6250,6250,6250,0
|
|
20230626,122800,2107784140,6250,6250,6250,6250,1
|
|
20230626,122700,2107777890,6210,6220,6220,6210,2181
|
|
20230626,122600,2094227480,6220,6250,6250,6220,466
|
|
20230626,122500,2091324480,6230,6230,6230,6230,30
|
|
20230626,122400,2091137580,6260,6260,6260,6230,145
|
|
20230626,122300,2090232350,6260,6260,6260,6260,0
|
|
20230626,122200,2090232350,6260,6250,6260,6250,2000
|
|
20230626,122100,2077719170,6250,6220,6250,6220,1001
|
|
20230626,122000,2071486760,6220,6220,6220,6220,8
|
|
20230626,121900,2071437000,6220,6210,6220,6210,122
|
|
20230626,121800,2070679340,6210,6210,6210,6210,196
|
|
20230626,121700,2069462180,6210,6220,6220,6210,351
|
|
20230626,121600,2067279970,6220,6210,6220,6200,1332
|
|
20230626,121500,2059008180,6200,6210,6210,6200,1451
|
|
20230626,121400,2050000440,6210,6210,6210,6200,1729
|
|
20230626,121300,2039265490,6210,6220,6220,6210,893
|
|
20230626,121200,2033718960,6220,6220,6220,6220,0
|
|
20230626,121100,2033718960,6220,6220,6220,6220,101
|
|
20230626,121000,2033090740,6220,6210,6220,6210,214
|
|
20230626,120900,2031761360,6210,6210,6210,6210,102
|
|
20230626,120800,2031127940,6210,6220,6220,6210,2435
|
|
20230626,120700,2015988000,6220,6230,6230,6220,1936
|
|
20230626,120600,2003946040,6230,6230,6230,6220,18
|
|
20230626,120500,2003833910,6230,6230,6240,6230,502
|
|
20230626,120400,2000706400,6230,6220,6230,6220,427
|
|
20230626,120300,1998048440,6240,6230,6240,6230,1391
|
|
20230626,120200,1989377600,6240,6240,6240,6240,80
|
|
20230626,120100,1988878400,6240,6240,6240,6240,31
|
|
20230626,120000,1988684960,6240,6240,6240,6240,10
|
|
20230626,115900,1988622560,6240,6240,6240,6240,2
|
|
20230626,115800,1988610080,6240,6240,6240,6240,3
|
|
20230626,115700,1988591360,6240,6220,6240,6220,720
|
|
20230626,115600,1984112560,6220,6220,6220,6220,16
|
|
20230626,115500,1984013040,6220,6220,6220,6220,1
|
|
20230626,115400,1984006820,6220,6220,6230,6220,787
|
|
20230626,115300,1979105110,6220,6210,6220,6210,466
|
|
20230626,115200,1976209360,6200,6210,6220,6200,632
|
|
20230626,115100,1972287690,6210,6210,6210,6210,1752
|
|
20230626,115000,1961407770,6210,6220,6230,6200,12086
|
|
20230626,114900,1886434000,6230,6230,6230,6230,100
|
|
20230626,114800,1885811000,6230,6240,6240,6220,2563
|
|
20230626,114700,1869855240,6250,6240,6250,6240,753
|
|
20230626,114600,1865154490,6240,6240,6240,6240,121
|
|
20230626,114500,1864399450,6240,6250,6250,6240,282
|
|
20230626,114400,1862639670,6240,6240,6240,6240,499
|
|
20230626,114300,1859525910,6240,6240,6250,6240,202
|
|
20230626,114200,1858265420,6240,6240,6240,6240,0
|
|
20230626,114100,1858265420,6240,6240,6240,6240,61
|
|
20230626,114000,1857884780,6240,6250,6250,6230,543
|
|
20230626,113900,1854498780,6240,6260,6260,6240,1034
|
|
20230626,113800,1848041100,6250,6270,6270,6250,3870
|
|
20230626,113700,1823793580,6270,6280,6280,6270,133
|
|
20230626,113600,1822958690,6280,6280,6280,6270,234
|
|
20230626,113500,1821489490,6280,6290,6290,6280,742
|
|
20230626,113400,1816829150,6290,6290,6290,6290,1
|
|
20230626,113300,1816822860,6290,6280,6290,6280,1028
|
|
20230626,113200,1810366940,6290,6290,6290,6290,86
|
|
20230626,113100,1809826000,6290,6290,6290,6290,36
|
|
20230626,113000,1809599560,6290,6290,6290,6290,5
|
|
20230626,112900,1809568110,6300,6280,6300,6280,686
|
|
20230626,112800,1805259930,6280,6290,6290,6280,340
|
|
20230626,112700,1803122720,6310,6310,6310,6310,0
|
|
20230626,112600,1803122720,6310,6310,6310,6310,15
|
|
20230626,112500,1803028070,6290,6300,6300,6290,586
|
|
20230626,112400,1799339130,6300,6300,6300,6300,336
|
|
20230626,112300,1797222330,6300,6300,6300,6300,272
|
|
20230626,112200,1795508730,6300,6300,6300,6300,0
|
|
20230626,112100,1795508730,6300,6310,6310,6300,210
|
|
20230626,112000,1794185630,6310,6310,6310,6310,33
|
|
20230626,111900,1793977400,6300,6310,6310,6300,100
|
|
20230626,111800,1793347300,6320,6310,6320,6310,215
|
|
20230626,111700,1791990130,6300,6300,6300,6300,1261
|
|
20230626,111600,1784045830,6280,6280,6280,6280,0
|
|
20230626,111500,1784045830,6280,6280,6280,6280,107
|
|
20230626,111400,1783373870,6280,6280,6290,6280,454
|
|
20230626,111300,1780522600,6290,6280,6290,6280,615
|
|
20230626,111200,1776656790,6280,6280,6280,6280,25
|
|
20230626,111100,1776499790,6290,6290,6290,6290,164
|
|
20230626,111000,1775468230,6290,6290,6290,6290,207
|
|
20230626,110900,1774166200,6300,6290,6300,6290,1013
|
|
20230626,110800,1767789430,6270,6270,6270,6270,270
|
|
20230626,110700,1766096530,6270,6290,6290,6270,743
|
|
20230626,110600,1761432510,6290,6290,6290,6280,1395
|
|
20230626,110500,1752661460,6280,6280,6280,6280,13
|
|
20230626,110400,1752579820,6280,6280,6280,6280,601
|
|
20230626,110300,1748805540,6290,6290,6290,6290,327
|
|
20230626,110200,1746748710,6300,6290,6300,6290,143
|
|
20230626,110100,1745849200,6290,6300,6300,6290,223
|
|
20230626,110000,1744446500,6300,6300,6310,6300,251
|
|
20230626,105900,1742864730,6300,6300,6300,6300,1
|
|
20230626,105800,1742858430,6310,6310,6310,6310,145
|
|
20230626,105700,1741943480,6310,6290,6310,6290,10
|
|
20230626,105600,1741880400,6300,6270,6300,6270,2469
|
|
20230626,105500,1726341150,6280,6250,6280,6250,2
|
|
20230626,105400,1726328620,6280,6270,6280,6250,5455
|
|
20230626,105300,1692161270,6270,6270,6290,6270,652
|
|
20230626,105200,1688071000,6280,6290,6290,6280,562
|
|
20230626,105100,1684541630,6280,6280,6280,6280,55
|
|
20230626,105000,1684196230,6290,6280,6290,6270,1001
|
|
20230626,104900,1677918200,6280,6280,6290,6280,565
|
|
20230626,104800,1674369990,6280,6280,6280,6280,58
|
|
20230626,104700,1674005750,6280,6290,6290,6280,1928
|
|
20230626,104600,1661890700,6290,6300,6300,6290,800
|
|
20230626,104500,1656853700,6300,6300,6300,6300,1
|
|
20230626,104400,1656847400,6290,6300,6300,6290,435
|
|
20230626,104300,1654110200,6300,6290,6300,6290,274
|
|
20230626,104200,1652386710,6280,6280,6280,6280,152
|
|
20230626,104100,1651432150,6280,6280,6280,6280,0
|
|
20230626,104000,1651432150,6280,6290,6290,6280,629
|
|
20230626,103900,1647479000,6290,6290,6290,6290,203
|
|
20230626,103800,1646202130,6290,6290,6290,6290,1565
|
|
20230626,103700,1636358280,6290,6290,6300,6290,155
|
|
20230626,103600,1635383020,6300,6290,6300,6260,399
|
|
20230626,103500,1632872370,6300,6240,6300,6240,2769
|
|
20230626,103400,1615461340,6240,6270,6270,6240,1980
|
|
20230626,103300,1603064770,6250,6250,6250,6250,0
|
|
20230626,103200,1603064770,6250,6250,6260,6240,3764
|
|
20230626,103100,1579538150,6250,6250,6250,6250,819
|
|
20230626,103000,1574419400,6240,6230,6240,6220,697
|
|
20230626,102900,1570072100,6230,6230,6230,6220,292
|
|
20230626,102800,1568253100,6220,6220,6220,6220,40
|
|
20230626,102700,1568004300,6220,6230,6250,6220,917
|
|
20230626,102600,1562300060,6220,6230,6230,6220,4554
|
|
20230626,102500,1533961440,6230,6240,6240,6230,200
|
|
20230626,102400,1532713600,6240,6240,6240,6240,209
|
|
20230626,102300,1531409440,6240,6240,6240,6240,319
|
|
20230626,102200,1529418880,6250,6250,6250,6250,354
|
|
20230626,102100,1527206380,6250,6240,6250,6240,104
|
|
20230626,102000,1526556400,6240,6240,6240,6240,238
|
|
20230626,101900,1525071280,6220,6230,6230,6220,50
|
|
20230626,101800,1524760270,6220,6220,6220,6220,284
|
|
20230626,101700,1522993790,6220,6230,6230,6220,2154
|
|
20230626,101600,1509586400,6240,6230,6240,6230,58
|
|
20230626,101500,1509224980,6230,6230,6230,6230,80
|
|
20230626,101400,1508726580,6230,6240,6240,6230,1394
|
|
20230626,101300,1500041670,6230,6230,6230,6230,3
|
|
20230626,101200,1500022980,6220,6260,6260,6220,3963
|
|
20230626,101100,1475348610,6240,6240,6240,6240,2722
|
|
20230626,101000,1458363330,6230,6250,6250,6230,2270
|
|
20230626,100900,1444202400,6240,6250,6250,6240,560
|
|
20230626,100800,1440703930,6250,6240,6250,6240,904
|
|
20230626,100700,1435054430,6240,6260,6260,6240,577
|
|
20230626,100600,1431448170,6270,6270,6270,6270,122
|
|
20230626,100500,1430683230,6270,6240,6270,6240,219
|
|
20230626,100400,1429316520,6240,6270,6270,6240,2267
|
|
20230626,100300,1415169820,6240,6270,6270,6240,232
|
|
20230626,100200,1413718180,6270,6240,6270,6240,831
|
|
20230626,100100,1408532080,6240,6240,6240,6240,1773
|
|
20230626,100000,1397468560,6240,6260,6280,6240,3902
|
|
20230626,095900,1373086140,6260,6260,6260,6260,956
|
|
20230626,095800,1367101580,6250,6260,6260,6250,2266
|
|
20230626,095700,1352926750,6260,6260,6260,6260,13
|
|
20230626,095600,1352845370,6280,6280,6280,6280,102
|
|
20230626,095500,1352204810,6290,6290,6290,6280,31
|
|
20230626,095400,1352009920,6290,6290,6290,6290,150
|
|
20230626,095300,1351066420,6290,6280,6290,6250,73
|
|
20230626,095200,1350609640,6290,6290,6290,6250,1610
|
|
20230626,095100,1340509390,6290,6290,6290,6290,15
|
|
20230626,095000,1340415040,6290,6290,6290,6260,5455
|
|
20230626,094900,1306235320,6290,6280,6290,6280,602
|
|
20230626,094800,1302453730,6280,6280,6280,6280,26
|
|
20230626,094700,1302290450,6280,6280,6280,6280,128
|
|
20230626,094600,1301486610,6280,6280,6280,6280,124
|
|
20230626,094500,1300707890,6280,6270,6280,6230,1870
|
|
20230626,094400,1289038270,6270,6230,6270,6230,257
|
|
20230626,094300,1287437120,6230,6230,6270,6220,2104
|
|
20230626,094200,1274338830,6270,6260,6270,6260,533
|
|
20230626,094100,1271002240,6200,6230,6260,6200,3174
|
|
20230626,094000,1251222400,6230,6230,6250,6230,644
|
|
20230626,093900,1247208740,6250,6250,6250,6240,128
|
|
20230626,093800,1246409970,6240,6240,6240,6210,1112
|
|
20230626,093700,1239472380,6240,6230,6240,6210,1462
|
|
20230626,093600,1230370730,6230,6230,6240,6220,330
|
|
20230626,093500,1228314950,6220,6230,6240,6220,5742
|
|
20230626,093400,1192581540,6220,6220,6230,6220,125
|
|
20230626,093300,1191803540,6220,6210,6230,6210,635
|
|
20230626,093200,1187849670,6210,6210,6210,6210,23
|
|
20230626,093100,1187706840,6210,6230,6230,6190,435
|
|
20230626,093000,1185006900,6200,6200,6200,6190,559
|
|
20230626,092900,1181542490,6200,6210,6230,6190,1902
|
|
20230626,092800,1169747590,6220,6200,6230,6200,2711
|
|
20230626,092700,1152884610,6220,6180,6220,6170,3065
|
|
20230626,092600,1133925420,6170,6160,6170,6150,2663
|
|
20230626,092500,1117531280,6160,6160,6180,6160,5410
|
|
20230626,092400,1084205340,6160,6210,6220,6150,6737
|
|
20230626,092300,1042582800,6210,6150,6210,6150,4795
|
|
20230626,092200,1012927400,6150,6140,6160,6140,8148
|
|
20230626,092100,962870750,6130,6180,6220,6110,13253
|
|
20230626,092000,881421600,6230,6280,6280,6160,25909
|
|
20230626,091900,720686530,6290,6260,6290,6250,1148
|
|
20230626,091800,713498250,6250,6310,6310,6250,4911
|
|
20230626,091700,682683900,6300,6310,6310,6300,1044
|
|
20230626,091600,676103920,6310,6300,6310,6300,294
|
|
20230626,091500,674251260,6290,6250,6290,6250,698
|
|
20230626,091400,669867490,6250,6260,6260,6250,2285
|
|
20230626,091300,655576960,6260,6280,6280,6260,767
|
|
20230626,091200,650773980,6280,6270,6290,6250,746
|
|
20230626,091100,646103080,6250,6270,6270,6250,1518
|
|
20230626,091000,636606600,6290,6270,6290,6260,1284
|
|
20230626,090900,628544110,6270,6250,6270,6240,1257
|
|
20230626,090800,620691290,6250,6270,6270,6200,19532
|
|
20230626,090700,499192810,6280,6310,6310,6280,4494
|
|
20230626,090600,470926730,6310,6330,6340,6290,6274
|
|
20230626,090500,431331120,6330,6370,6380,6320,3180
|
|
20230626,090400,411175820,6360,6280,6360,6280,4789
|
|
20230626,090300,380876970,6320,6270,6330,6200,13930
|
|
20230626,090200,293284420,6270,6470,6480,6270,15943
|
|
20230626,090100,191622940,6480,6500,6510,6440,11607
|
|
20230626,090000,116614780,6480,6570,6570,6480,17853
|