617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191400,7294245090,16820,16820,16820,16820,5467
|
|
20230626,191300,7294245090,16820,16820,16820,16820,0
|
|
20230626,191200,7294245090,16820,16820,16820,16820,0
|
|
20230626,191100,7294245090,16820,16820,16820,16820,0
|
|
20230626,191000,7294245090,16820,16820,16820,16820,0
|
|
20230626,190900,7294245090,16820,16820,16820,16820,0
|
|
20230626,190800,7294245090,16820,16820,16820,16820,0
|
|
20230626,190700,7294245090,16820,16820,16820,16820,0
|
|
20230626,190600,7294245090,16820,16820,16820,16820,0
|
|
20230626,190500,7294245090,16820,16820,16820,16820,0
|
|
20230626,190400,7294245090,16820,16820,16820,16820,0
|
|
20230626,190300,7294245090,16820,16820,16820,16820,0
|
|
20230626,190200,7294245090,16820,16820,16820,16820,0
|
|
20230626,190100,7294245090,16820,16820,16820,16820,0
|
|
20230626,190000,7294245090,16820,16820,16820,16820,0
|
|
20230626,185900,7294245090,16820,16820,16820,16820,0
|
|
20230626,185800,7294245090,16820,16820,16820,16820,0
|
|
20230626,185700,7294245090,16820,16820,16820,16820,0
|
|
20230626,185600,7294245090,16820,16820,16820,16820,0
|
|
20230626,185500,7294245090,16820,16820,16820,16820,0
|
|
20230626,185400,7294245090,16820,16820,16820,16820,0
|
|
20230626,185300,7294245090,16820,16820,16820,16820,0
|
|
20230626,185200,7294245090,16820,16820,16820,16820,0
|
|
20230626,185100,7294245090,16820,16820,16820,16820,0
|
|
20230626,185000,7294245090,16820,16820,16820,16820,0
|
|
20230626,184900,7294245090,16820,16820,16820,16820,0
|
|
20230626,184800,7294245090,16820,16820,16820,16820,0
|
|
20230626,184700,7294245090,16820,16820,16820,16820,0
|
|
20230626,184600,7294245090,16820,16820,16820,16820,0
|
|
20230626,184500,7294245090,16820,16820,16820,16820,0
|
|
20230626,184400,7294245090,16820,16820,16820,16820,5467
|
|
20230626,184300,7294245090,16820,16820,16820,16820,0
|
|
20230626,184200,7294245090,16820,16820,16820,16820,0
|
|
20230626,184100,7294245090,16820,16820,16820,16820,0
|
|
20230626,184000,7294245090,16820,16820,16820,16820,0
|
|
20230626,183900,7294245090,16820,16820,16820,16820,0
|
|
20230626,183800,7294245090,16820,16820,16820,16820,0
|
|
20230626,183700,7294245090,16820,16820,16820,16820,0
|
|
20230626,183600,7294245090,16820,16820,16820,16820,0
|
|
20230626,183500,7294245090,16820,16820,16820,16820,0
|
|
20230626,183400,7294245090,16820,16820,16820,16820,0
|
|
20230626,183300,7294245090,16820,16820,16820,16820,0
|
|
20230626,183200,7294245090,16820,16820,16820,16820,0
|
|
20230626,183100,7294245090,16820,16820,16820,16820,0
|
|
20230626,183000,7294245090,16820,16820,16820,16820,0
|
|
20230626,182900,7294245090,16820,16820,16820,16820,0
|
|
20230626,182800,7294245090,16820,16820,16820,16820,0
|
|
20230626,182700,7294245090,16820,16820,16820,16820,0
|
|
20230626,182600,7294245090,16820,16820,16820,16820,0
|
|
20230626,182500,7294245090,16820,16820,16820,16820,0
|
|
20230626,182400,7294245090,16820,16820,16820,16820,0
|
|
20230626,182300,7294245090,16820,16820,16820,16820,0
|
|
20230626,182200,7294245090,16820,16820,16820,16820,0
|
|
20230626,182100,7294245090,16820,16820,16820,16820,0
|
|
20230626,182000,7294245090,16820,16820,16820,16820,0
|
|
20230626,181900,7294245090,16820,16820,16820,16820,0
|
|
20230626,181800,7294245090,16820,16820,16820,16820,0
|
|
20230626,181700,7294245090,16820,16820,16820,16820,0
|
|
20230626,181600,7294245090,16820,16820,16820,16820,0
|
|
20230626,181500,7294245090,16820,16820,16820,16820,0
|
|
20230626,181400,7294245090,16820,16820,16820,16820,5467
|
|
20230626,181300,7294245090,16820,16820,16820,16820,0
|
|
20230626,181200,7294245090,16820,16820,16820,16820,0
|
|
20230626,181100,7294245090,16820,16820,16820,16820,0
|
|
20230626,181000,7294245090,16820,16820,16820,16820,0
|
|
20230626,180900,7294245090,16820,16820,16820,16820,0
|
|
20230626,180800,7294245090,16820,16820,16820,16820,0
|
|
20230626,180700,7294245090,16820,16820,16820,16820,0
|
|
20230626,180600,7294245090,16820,16820,16820,16820,0
|
|
20230626,180500,7294245090,16820,16820,16820,16820,0
|
|
20230626,180400,7294245090,16820,16820,16820,16820,0
|
|
20230626,180300,7294245090,16820,16820,16820,16820,0
|
|
20230626,180200,7294245090,16820,16820,16820,16820,0
|
|
20230626,180100,7294245090,16820,16820,16820,16820,0
|
|
20230626,180000,7294245090,16820,16820,16820,16820,0
|
|
20230626,175900,7294245090,16820,16820,16820,16820,0
|
|
20230626,175800,7294245090,16820,16820,16820,16820,0
|
|
20230626,175700,7294245090,16820,16820,16820,16820,0
|
|
20230626,175600,7294245090,16820,16820,16820,16820,0
|
|
20230626,175500,7294245090,16820,16820,16820,16820,0
|
|
20230626,175400,7294245090,16820,16820,16820,16820,0
|
|
20230626,175300,7294245090,16820,16820,16820,16820,0
|
|
20230626,175200,7294245090,16820,16820,16820,16820,0
|
|
20230626,175100,7294245090,16820,16820,16820,16820,0
|
|
20230626,175000,7294245090,16820,16820,16820,16820,0
|
|
20230626,174900,7294245090,16820,16820,16820,16820,0
|
|
20230626,174800,7294245090,16820,16820,16820,16820,0
|
|
20230626,174700,7294245090,16820,16820,16820,16820,0
|
|
20230626,174600,7294245090,16820,16820,16820,16820,0
|
|
20230626,174500,7294245090,16820,16820,16820,16820,0
|
|
20230626,174400,7294245090,16820,16820,16820,16820,5467
|
|
20230626,174300,7294245090,16820,16820,16820,16820,0
|
|
20230626,174200,7294245090,16820,16820,16820,16820,0
|
|
20230626,174100,7294245090,16820,16820,16820,16820,0
|
|
20230626,174000,7294245090,16820,16820,16820,16820,0
|
|
20230626,173900,7294245090,16820,16820,16820,16820,0
|
|
20230626,173800,7294245090,16820,16820,16820,16820,0
|
|
20230626,173700,7294245090,16820,16820,16820,16820,0
|
|
20230626,173600,7294245090,16820,16820,16820,16820,0
|
|
20230626,173500,7294245090,16820,16820,16820,16820,0
|
|
20230626,173400,7294245090,16820,16820,16820,16820,0
|
|
20230626,173300,7294245090,16820,16820,16820,16820,0
|
|
20230626,173200,7294245090,16820,16820,16820,16820,0
|
|
20230626,173100,7294245090,16820,16820,16820,16820,0
|
|
20230626,173000,7294245090,16820,16820,16820,16820,0
|
|
20230626,172900,7294245090,16820,16820,16820,16820,0
|
|
20230626,172800,7294245090,16820,16820,16820,16820,0
|
|
20230626,172700,7294245090,16820,16820,16820,16820,0
|
|
20230626,172600,7294245090,16820,16820,16820,16820,0
|
|
20230626,172500,7294245090,16820,16820,16820,16820,0
|
|
20230626,172400,7294245090,16820,16820,16820,16820,0
|
|
20230626,172300,7294245090,16820,16820,16820,16820,0
|
|
20230626,172200,7294245090,16820,16820,16820,16820,0
|
|
20230626,172100,7294245090,16820,16820,16820,16820,0
|
|
20230626,172000,7294245090,16820,16820,16820,16820,0
|
|
20230626,171900,7294245090,16820,16820,16820,16820,0
|
|
20230626,171800,7294245090,16820,16820,16820,16820,0
|
|
20230626,171700,7294245090,16820,16820,16820,16820,0
|
|
20230626,171600,7294245090,16820,16820,16820,16820,0
|
|
20230626,171500,7294245090,16820,16820,16820,16820,0
|
|
20230626,171400,7294245090,16820,16820,16820,16820,5467
|
|
20230626,171300,7294245090,16820,16820,16820,16820,0
|
|
20230626,171200,7294245090,16820,16820,16820,16820,0
|
|
20230626,171100,7294245090,16820,16820,16820,16820,0
|
|
20230626,171000,7294245090,16820,16820,16820,16820,0
|
|
20230626,170900,7294245090,16820,16820,16820,16820,0
|
|
20230626,170800,7294245090,16820,16820,16820,16820,0
|
|
20230626,170700,7294245090,16820,16820,16820,16820,0
|
|
20230626,170600,7294245090,16820,16820,16820,16820,0
|
|
20230626,170500,7294245090,16820,16820,16820,16820,0
|
|
20230626,170400,7294245090,16820,16820,16820,16820,0
|
|
20230626,170300,7294245090,16820,16820,16820,16820,0
|
|
20230626,170200,7294245090,16820,16820,16820,16820,0
|
|
20230626,170100,7294245090,16820,16820,16820,16820,0
|
|
20230626,170000,7294245090,16820,16820,16820,16820,0
|
|
20230626,165900,7294245090,16820,16820,16820,16820,0
|
|
20230626,165800,7294245090,16820,16820,16820,16820,0
|
|
20230626,165700,7294245090,16820,16820,16820,16820,0
|
|
20230626,165600,7294245090,16820,16820,16820,16820,0
|
|
20230626,165500,7294245090,16820,16820,16820,16820,0
|
|
20230626,165400,7294245090,16820,16820,16820,16820,0
|
|
20230626,165300,7294245090,16820,16820,16820,16820,0
|
|
20230626,165200,7294245090,16820,16820,16820,16820,0
|
|
20230626,165100,7294245090,16820,16820,16820,16820,0
|
|
20230626,165000,7294245090,16820,16820,16820,16820,0
|
|
20230626,164900,7294245090,16820,16820,16820,16820,0
|
|
20230626,164800,7294245090,16820,16820,16820,16820,0
|
|
20230626,164700,7294245090,16820,16820,16820,16820,0
|
|
20230626,164600,7294245090,16820,16820,16820,16820,0
|
|
20230626,164500,7294245090,16820,16820,16820,16820,0
|
|
20230626,164400,7294245090,16820,16820,16820,16820,5467
|
|
20230626,164300,7294245090,16820,16820,16820,16820,0
|
|
20230626,164200,7294245090,16820,16820,16820,16820,0
|
|
20230626,164100,7294245090,16820,16820,16820,16820,0
|
|
20230626,164000,7294245090,16820,16820,16820,16820,0
|
|
20230626,163900,7294245090,16820,16820,16820,16820,0
|
|
20230626,163800,7294245090,16820,16820,16820,16820,0
|
|
20230626,163700,7294245090,16820,16820,16820,16820,0
|
|
20230626,163600,7294245090,16820,16820,16820,16820,0
|
|
20230626,163500,7294245090,16820,16820,16820,16820,0
|
|
20230626,163400,7294245090,16820,16820,16820,16820,0
|
|
20230626,163300,7294245090,16820,16820,16820,16820,0
|
|
20230626,163200,7294245090,16820,16820,16820,16820,0
|
|
20230626,163100,7294245090,16820,16820,16820,16820,0
|
|
20230626,163000,7294245090,16820,16820,16820,16820,0
|
|
20230626,162900,7294245090,16820,16820,16820,16820,0
|
|
20230626,162800,7294245090,16820,16820,16820,16820,0
|
|
20230626,162700,7294245090,16820,16820,16820,16820,0
|
|
20230626,162600,7294245090,16820,16820,16820,16820,0
|
|
20230626,162500,7294245090,16820,16820,16820,16820,0
|
|
20230626,162400,7294245090,16820,16820,16820,16820,0
|
|
20230626,162300,7294245090,16820,16820,16820,16820,0
|
|
20230626,162200,7294245090,16820,16820,16820,16820,0
|
|
20230626,162100,7294245090,16820,16820,16820,16820,0
|
|
20230626,162000,7294245090,16820,16820,16820,16820,0
|
|
20230626,161900,7294245090,16820,16820,16820,16820,0
|
|
20230626,161800,7294245090,16820,16820,16820,16820,0
|
|
20230626,161700,7294245090,16820,16820,16820,16820,0
|
|
20230626,161600,7294245090,16820,16820,16820,16820,0
|
|
20230626,161500,7294245090,16820,16820,16820,16820,0
|
|
20230626,161400,7294245090,16820,16820,16820,16820,5467
|
|
20230626,161300,7294245090,16820,16820,16820,16820,0
|
|
20230626,161200,7294245090,16820,16820,16820,16820,0
|
|
20230626,161100,7294245090,16820,16820,16820,16820,0
|
|
20230626,161000,7294245090,16820,16820,16820,16820,0
|
|
20230626,160900,7294245090,16820,16820,16820,16820,0
|
|
20230626,160800,7294245090,16820,16820,16820,16820,0
|
|
20230626,160700,7294245090,16820,16820,16820,16820,0
|
|
20230626,160600,7294245090,16820,16820,16820,16820,0
|
|
20230626,160500,7294245090,16820,16820,16820,16820,0
|
|
20230626,160400,7294245090,16820,16820,16820,16820,0
|
|
20230626,160300,7294245090,16820,16820,16820,16820,0
|
|
20230626,160200,7294245090,16820,16820,16820,16820,0
|
|
20230626,160100,7294245090,16820,16820,16820,16820,0
|
|
20230626,160000,7294245090,16820,16820,16820,16820,0
|
|
20230626,155900,7294245090,16820,16820,16820,16820,0
|
|
20230626,155800,7294245090,16820,16820,16820,16820,0
|
|
20230626,155700,7294245090,16820,16820,16820,16820,0
|
|
20230626,155600,7294245090,16820,16820,16820,16820,0
|
|
20230626,155500,7294245090,16820,16820,16820,16820,0
|
|
20230626,155400,7294245090,16820,16820,16820,16820,0
|
|
20230626,155300,7294245090,16820,16820,16820,16820,0
|
|
20230626,155200,7294245090,16820,16820,16820,16820,0
|
|
20230626,155100,7294245090,16820,16820,16820,16820,0
|
|
20230626,155000,7294245090,16820,16820,16820,16820,0
|
|
20230626,154900,7294245090,16820,16820,16820,16820,0
|
|
20230626,154800,7294245090,16820,16820,16820,16820,0
|
|
20230626,154700,7294245090,16820,16820,16820,16820,0
|
|
20230626,154600,7294245090,16820,16820,16820,16820,0
|
|
20230626,154500,7294245090,16820,16820,16820,16820,0
|
|
20230626,154400,7294245090,16820,16820,16820,16820,5467
|
|
20230626,154300,7294245090,16820,16820,16820,16820,0
|
|
20230626,154200,7294245090,16820,16820,16820,16820,0
|
|
20230626,154100,7294245090,16820,16820,16820,16820,0
|
|
20230626,154000,7294245090,16820,16820,16820,16820,0
|
|
20230626,153900,7294245090,16820,16820,16820,16820,0
|
|
20230626,153800,7294245090,16820,16820,16820,16820,0
|
|
20230626,153700,7294245090,16820,16820,16820,16820,0
|
|
20230626,153600,7294245090,16820,16820,16820,16820,0
|
|
20230626,153500,7294245090,16820,16820,16820,16820,0
|
|
20230626,153400,7294245090,16820,16820,16820,16820,0
|
|
20230626,153300,7294245090,16820,16820,16820,16820,0
|
|
20230626,153200,7294245090,16820,16820,16820,16820,0
|
|
20230626,153100,7294245090,16820,16820,16820,16820,0
|
|
20230626,153000,7294245090,16820,16820,16820,16820,5467
|
|
20230626,152900,7202290150,16700,16700,16700,16700,0
|
|
20230626,152800,7202290150,16700,16700,16700,16700,0
|
|
20230626,152700,7202290150,16700,16700,16700,16700,0
|
|
20230626,152600,7202290150,16700,16700,16700,16700,0
|
|
20230626,152500,7202290150,16700,16700,16700,16700,0
|
|
20230626,152400,7202290150,16700,16700,16700,16700,0
|
|
20230626,152300,7202290150,16700,16700,16700,16700,0
|
|
20230626,152200,7202290150,16700,16700,16700,16700,0
|
|
20230626,152100,7202290150,16700,16700,16700,16700,0
|
|
20230626,152000,7202290150,16700,16700,16700,16700,0
|
|
20230626,151900,7202290150,16700,16760,16760,16680,656
|
|
20230626,151800,7191338790,16710,16710,16770,16700,331
|
|
20230626,151700,7185805000,16710,16700,16710,16690,1626
|
|
20230626,151600,7158649730,16700,16700,16700,16700,368
|
|
20230626,151500,7152504130,16710,16690,16710,16680,1757
|
|
20230626,151400,7123171370,16690,16690,16700,16690,1061
|
|
20230626,151300,7105457810,16700,16700,16710,16700,2361
|
|
20230626,151200,7066025990,16700,16710,16710,16700,689
|
|
20230626,151100,7054516990,16710,16730,16730,16700,2542
|
|
20230626,151000,7012033100,16730,16760,16760,16730,1310
|
|
20230626,150900,6990106460,16770,16760,16770,16750,2913
|
|
20230626,150800,6941283080,16770,16770,16770,16760,92
|
|
20230626,150700,6939740790,16770,16780,16780,16770,1603
|
|
20230626,150600,6912854550,16780,16820,16820,16780,6995
|
|
20230626,150500,6795331130,16820,16820,16820,16810,344
|
|
20230626,150400,6789545840,16810,16830,16840,16810,2283
|
|
20230626,150300,6751143420,16840,16840,16850,16830,1085
|
|
20230626,150200,6732875950,16830,16860,16860,16830,802
|
|
20230626,150100,6719368510,16850,16850,16860,16840,1238
|
|
20230626,150000,6698512610,16850,16850,16860,16850,681
|
|
20230626,145900,6687036580,16860,16860,16860,16850,296
|
|
20230626,145800,6682046800,16850,16860,16860,16850,364
|
|
20230626,145700,6675910900,16870,16860,16870,16860,751
|
|
20230626,145600,6663248590,16860,16860,16860,16850,588
|
|
20230626,145500,6653335520,16850,16860,16860,16850,755
|
|
20230626,145400,6640611080,16860,16850,16860,16850,248
|
|
20230626,145300,6636431280,16840,16830,16860,16830,547
|
|
20230626,145200,6627222750,16830,16840,16840,16820,1653
|
|
20230626,145100,6599406420,16840,16840,16860,16840,434
|
|
20230626,145000,6592092830,16830,16850,16850,16820,3500
|
|
20230626,144900,6533197540,16850,16850,16860,16850,439
|
|
20230626,144800,6525797840,16850,16840,16850,16840,238
|
|
20230626,144700,6521788920,16840,16850,16860,16840,3088
|
|
20230626,144600,6469779200,16850,16860,16860,16850,202
|
|
20230626,144500,6466373510,16840,16850,16850,16840,173
|
|
20230626,144400,6463458520,16850,16850,16850,16850,475
|
|
20230626,144300,6455454770,16850,16850,16860,16840,424
|
|
20230626,144200,6448311610,16850,16850,16850,16850,152
|
|
20230626,144100,6445750410,16840,16860,16860,16840,1007
|
|
20230626,144000,6428790150,16850,16850,16850,16840,1287
|
|
20230626,143900,6407112580,16860,16860,16870,16850,2546
|
|
20230626,143800,6364186900,16870,16860,16870,16860,151
|
|
20230626,143700,6361639850,16860,16860,16870,16860,143
|
|
20230626,143600,6359227900,16860,16850,16860,16850,629
|
|
20230626,143500,6348623460,16860,16860,16870,16860,305
|
|
20230626,143400,6343480550,16850,16860,16860,16850,1871
|
|
20230626,143300,6311945920,16860,16860,16870,16850,486
|
|
20230626,143200,6303751790,16860,16870,16870,16860,1071
|
|
20230626,143100,6285693420,16870,16860,16870,16860,366
|
|
20230626,143000,6279520000,16870,16860,16870,16860,312
|
|
20230626,142900,6274258990,16860,16860,16860,16850,1148
|
|
20230626,142800,6254909350,16860,16860,16870,16860,1326
|
|
20230626,142700,6232550940,16870,16870,16870,16860,183
|
|
20230626,142600,6229464030,16870,16880,16880,16870,473
|
|
20230626,142500,6221483340,16870,16880,16880,16870,216
|
|
20230626,142400,6217837680,16870,16860,16880,16860,789
|
|
20230626,142300,6204527590,16870,16870,16890,16870,172
|
|
20230626,142200,6201624630,16890,16890,16890,16860,1292
|
|
20230626,142100,6179821580,16890,16880,16890,16870,517
|
|
20230626,142000,6171097180,16890,16880,16890,16880,694
|
|
20230626,141900,6159378760,16890,16880,16890,16880,583
|
|
20230626,141800,6149534100,16880,16860,16880,16860,253
|
|
20230626,141700,6145265160,16860,16880,16890,16860,423
|
|
20230626,141600,6138125300,16860,16860,16860,16860,5
|
|
20230626,141500,6138041000,16880,16880,16880,16860,471
|
|
20230626,141400,6130092050,16890,16880,16890,16870,553
|
|
20230626,141300,6120755410,16880,16870,16900,16870,244
|
|
20230626,141200,6116634220,16860,16880,16890,16860,648
|
|
20230626,141100,6105703590,16890,16880,16890,16870,1319
|
|
20230626,141000,6083432640,16890,16880,16890,16880,6
|
|
20230626,140900,6083331350,16880,16880,16890,16870,734
|
|
20230626,140800,6070940040,16880,16870,16880,16860,444
|
|
20230626,140700,6063449440,16860,16860,16870,16860,200
|
|
20230626,140600,6060076850,16860,16870,16870,16850,416
|
|
20230626,140500,6053060240,16870,16870,16870,16850,259
|
|
20230626,140400,6048694980,16880,16880,16880,16840,217
|
|
20230626,140300,6045033310,16880,16900,16900,16840,243
|
|
20230626,140200,6040938750,16910,16880,16910,16870,2296
|
|
20230626,140100,6002161410,16880,16850,16890,16850,3734
|
|
20230626,140000,5939117240,16870,16850,16870,16850,444
|
|
20230626,135900,5931629810,16830,16860,16860,16830,162
|
|
20230626,135800,5928899760,16840,16830,16860,16830,340
|
|
20230626,135700,5923173900,16870,16860,16870,16830,1248
|
|
20230626,135600,5902142430,16860,16860,16860,16860,874
|
|
20230626,135500,5887406790,16860,16840,16860,16840,189
|
|
20230626,135400,5884222210,16840,16840,16850,16840,234
|
|
20230626,135300,5880281020,16840,16840,16850,16840,352
|
|
20230626,135200,5874350340,16840,16840,16850,16840,1137
|
|
20230626,135100,5855203250,16830,16830,16830,16820,932
|
|
20230626,135000,5839520010,16820,16820,16830,16820,1897
|
|
20230626,134900,5807608330,16830,16810,16830,16810,291
|
|
20230626,134800,5802712600,16810,16800,16810,16800,751
|
|
20230626,134700,5790094300,16800,16800,16800,16770,1258
|
|
20230626,134600,5768978940,16800,16810,16830,16800,774
|
|
20230626,134500,5755968060,16820,16820,16830,16820,382
|
|
20230626,134400,5749542190,16820,16830,16840,16820,309
|
|
20230626,134300,5744341260,16830,16810,16830,16810,378
|
|
20230626,134200,5737983100,16820,16810,16820,16810,318
|
|
20230626,134100,5732635660,16820,16790,16820,16790,241
|
|
20230626,134000,5728589110,16790,16780,16790,16780,198
|
|
20230626,133900,5725265490,16790,16780,16790,16780,1733
|
|
20230626,133800,5696168950,16780,16770,16780,16770,614
|
|
20230626,133700,5685871110,16770,16770,16790,16770,216
|
|
20230626,133600,5682246430,16770,16790,16790,16770,112
|
|
20230626,133500,5680368000,16790,16770,16790,16770,264
|
|
20230626,133400,5675937980,16780,16810,16810,16780,738
|
|
20230626,133300,5663546910,16800,16790,16800,16790,516
|
|
20230626,133200,5654881760,16790,16790,16790,16790,542
|
|
20230626,133100,5645781580,16790,16790,16790,16770,255
|
|
20230626,133000,5641501490,16790,16780,16790,16770,1168
|
|
20230626,132900,5621892840,16760,16780,16780,16760,109
|
|
20230626,132800,5620065770,16780,16750,16780,16750,271
|
|
20230626,132700,5615518540,16740,16740,16740,16740,3
|
|
20230626,132600,5615468320,16740,16790,16790,16740,558
|
|
20230626,132500,5606110550,16790,16740,16790,16740,2192
|
|
20230626,132400,5569335200,16750,16740,16780,16740,339
|
|
20230626,132300,5563651700,16740,16740,16740,16740,562
|
|
20230626,132200,5554243820,16780,16740,16780,16730,3433
|
|
20230626,132100,5496780500,16740,16750,16750,16730,1205
|
|
20230626,132000,5476609000,16760,16760,16760,16750,672
|
|
20230626,131900,5465350030,16760,16760,16790,16750,489
|
|
20230626,131800,5457152850,16760,16790,16800,16760,4404
|
|
20230626,131700,5383200410,16790,16780,16820,16770,2208
|
|
20230626,131600,5346117070,16770,16770,16770,16770,6
|
|
20230626,131500,5346016450,16760,16780,16790,16760,497
|
|
20230626,131400,5337680170,16770,16790,16790,16770,774
|
|
20230626,131300,5324687670,16800,16820,16820,16800,872
|
|
20230626,131200,5310029280,16810,16810,16810,16800,96
|
|
20230626,131100,5308416320,16820,16820,16840,16810,290
|
|
20230626,131000,5303539770,16780,16820,16820,16780,918
|
|
20230626,130900,5288115110,16810,16850,16860,16810,2860
|
|
20230626,130800,5239967280,16850,16860,16860,16850,328
|
|
20230626,130700,5234438420,16860,16880,16880,16860,663
|
|
20230626,130600,5223249610,16870,16840,16870,16840,1587
|
|
20230626,130500,5196493140,16840,16840,16840,16830,78
|
|
20230626,130400,5195179660,16830,16840,16840,16830,942
|
|
20230626,130300,5179317570,16840,16830,16850,16830,545
|
|
20230626,130200,5170137770,16840,16830,16840,16830,186
|
|
20230626,130100,5167006190,16840,16840,16840,16820,282
|
|
20230626,130000,5162257730,16840,16850,16850,16840,27
|
|
20230626,125900,5161802940,16850,16840,16850,16840,386
|
|
20230626,125800,5155302020,16840,16820,16840,16730,502
|
|
20230626,125700,5146866020,16820,16750,16830,16730,2430
|
|
20230626,125600,5106168890,16750,16850,16850,16750,74
|
|
20230626,125500,5104922790,16850,16850,16860,16740,2525
|
|
20230626,125400,5062394870,16850,16810,16850,16810,1147
|
|
20230626,125300,5043091040,16810,16790,16810,16790,1201
|
|
20230626,125200,5022915120,16790,16770,16790,16770,1134
|
|
20230626,125100,5003882400,16780,16760,16780,16760,1379
|
|
20230626,125000,4980763790,16750,16760,16760,16750,204
|
|
20230626,124900,4977345560,16720,16760,16760,16720,162
|
|
20230626,124800,4974633760,16760,16750,16760,16710,917
|
|
20230626,124700,4959290660,16760,16710,16760,16710,427
|
|
20230626,124600,4952143390,16710,16630,16710,16630,4381
|
|
20230626,124500,4878955070,16690,16630,16690,16630,6278
|
|
20230626,124400,4774380100,16620,16610,16620,16610,222
|
|
20230626,124300,4770691530,16610,16590,16610,16590,102
|
|
20230626,124200,4768999310,16590,16590,16590,16590,118
|
|
20230626,124100,4767041690,16590,16580,16590,16580,179
|
|
20230626,124000,4764072690,16580,16540,16590,16540,1039
|
|
20230626,123900,4746845390,16580,16580,16580,16580,373
|
|
20230626,123800,4740661050,16540,16580,16580,16540,662
|
|
20230626,123700,4729693580,16580,16610,16610,16580,331
|
|
20230626,123600,4724199400,16610,16610,16610,16610,0
|
|
20230626,123500,4724199400,16610,16600,16610,16600,446
|
|
20230626,123400,4716793760,16610,16620,16620,16610,197
|
|
20230626,123300,4713520970,16650,16650,16650,16650,219
|
|
20230626,123200,4709874620,16610,16640,16640,16610,812
|
|
20230626,123100,4696368400,16640,16620,16640,16620,56
|
|
20230626,123000,4695436660,16630,16610,16630,16610,619
|
|
20230626,122900,4685144690,16610,16610,16610,16610,105
|
|
20230626,122800,4683400640,16600,16600,16600,16600,29
|
|
20230626,122700,4682919240,16600,16570,16600,16570,73
|
|
20230626,122600,4681707470,16600,16600,16600,16600,185
|
|
20230626,122500,4678636470,16600,16600,16600,16600,20
|
|
20230626,122400,4678304470,16600,16550,16600,16550,264
|
|
20230626,122300,4673926470,16550,16560,16560,16540,1018
|
|
20230626,122200,4657078610,16590,16570,16590,16570,299
|
|
20230626,122100,4652120380,16600,16600,16600,16600,118
|
|
20230626,122000,4650161580,16590,16590,16590,16590,91
|
|
20230626,121900,4648651890,16590,16590,16590,16590,118
|
|
20230626,121800,4646694270,16600,16600,16600,16580,80
|
|
20230626,121700,4645366510,16560,16610,16610,16560,759
|
|
20230626,121600,4632780620,16610,16610,16610,16610,164
|
|
20230626,121500,4630056580,16630,16610,16630,16610,143
|
|
20230626,121400,4627680150,16620,16620,16620,16620,2
|
|
20230626,121300,4627646910,16620,16620,16620,16610,254
|
|
20230626,121200,4623425930,16620,16620,16620,16620,203
|
|
20230626,121100,4620052070,16560,16560,16620,16550,231
|
|
20230626,121000,4616223710,16550,16580,16620,16550,2493
|
|
20230626,120900,4574937380,16620,16600,16620,16600,65
|
|
20230626,120800,4573858160,16600,16580,16600,16580,121
|
|
20230626,120700,4571851960,16580,16600,16600,16580,728
|
|
20230626,120600,4559776610,16610,16610,16610,16610,118
|
|
20230626,120500,4557816630,16610,16620,16630,16610,489
|
|
20230626,120400,4549690590,16620,16610,16620,16610,144
|
|
20230626,120300,4547298000,16610,16610,16610,16610,118
|
|
20230626,120200,4545338020,16590,16610,16610,16590,309
|
|
20230626,120100,4540206770,16620,16620,16620,16620,223
|
|
20230626,120000,4536500510,16620,16620,16620,16620,129
|
|
20230626,115900,4534356530,16610,16610,16620,16610,32
|
|
20230626,115800,4533824820,16610,16610,16610,16610,1
|
|
20230626,115700,4533808210,16600,16600,16620,16600,201
|
|
20230626,115600,4530469990,16600,16580,16600,16580,108
|
|
20230626,115500,4528677930,16610,16600,16610,16600,252
|
|
20230626,115400,4524493550,16600,16600,16600,16600,6
|
|
20230626,115300,4524393950,16600,16610,16610,16580,164
|
|
20230626,115200,4521670900,16610,16610,16610,16570,131
|
|
20230626,115100,4519495470,16580,16580,16580,16580,50
|
|
20230626,115000,4518666470,16580,16580,16600,16570,946
|
|
20230626,114900,4502982080,16580,16600,16600,16580,571
|
|
20230626,114800,4493510760,16600,16630,16630,16600,1548
|
|
20230626,114700,4467788390,16630,16640,16650,16630,524
|
|
20230626,114600,4459073100,16640,16660,16660,16640,553
|
|
20230626,114500,4449865460,16660,16650,16660,16640,447
|
|
20230626,114400,4442425040,16640,16620,16650,16620,866
|
|
20230626,114300,4428016320,16630,16620,16630,16620,207
|
|
20230626,114200,4424574180,16630,16620,16630,16620,436
|
|
20230626,114100,4417324160,16610,16600,16610,16600,117
|
|
20230626,114000,4415381030,16630,16630,16630,16630,18
|
|
20230626,113900,4415081690,16610,16600,16610,16600,167
|
|
20230626,113800,4412308870,16600,16630,16630,16590,459
|
|
20230626,113700,4404688350,16630,16610,16630,16610,349
|
|
20230626,113600,4398889120,16610,16610,16610,16610,93
|
|
20230626,113500,4397344390,16620,16600,16620,16600,228
|
|
20230626,113400,4393556310,16630,16620,16630,16620,151
|
|
20230626,113300,4391045860,16620,16600,16620,16590,250
|
|
20230626,113200,4386894000,16610,16630,16630,16610,218
|
|
20230626,113100,4383270660,16630,16590,16630,16590,867
|
|
20230626,113000,4368882950,16590,16590,16600,16590,270
|
|
20230626,112900,4364402460,16600,16600,16600,16600,65
|
|
20230626,112800,4363323460,16630,16580,16630,16580,248
|
|
20230626,112700,4359205670,16590,16630,16630,16590,705
|
|
20230626,112600,4347483880,16620,16590,16620,16590,255
|
|
20230626,112500,4343247670,16590,16590,16590,16590,50
|
|
20230626,112400,4342418170,16630,16670,16670,16600,782
|
|
20230626,112300,4329407020,16660,16640,16660,16640,248
|
|
20230626,112200,4325276950,16650,16640,16650,16640,125
|
|
20230626,112100,4323196930,16620,16620,16620,16620,160
|
|
20230626,112000,4320537730,16610,16580,16610,16580,80
|
|
20230626,111900,4319208960,16610,16580,16630,16580,340
|
|
20230626,111800,4313563230,16590,16590,16600,16590,101
|
|
20230626,111700,4311887540,16600,16590,16620,16590,678
|
|
20230626,111600,4300634190,16590,16590,16590,16590,190
|
|
20230626,111500,4297482090,16590,16590,16590,16590,132
|
|
20230626,111400,4295292210,16590,16590,16590,16590,163
|
|
20230626,111300,4292588040,16590,16600,16600,16590,19
|
|
20230626,111200,4292272800,16600,16570,16600,16570,385
|
|
20230626,111100,4285889830,16600,16590,16600,16590,500
|
|
20230626,111000,4277591190,16580,16580,16590,16580,263
|
|
20230626,110900,4273229460,16580,16580,16580,16580,67
|
|
20230626,110800,4272118600,16570,16580,16580,16570,190
|
|
20230626,110700,4268968450,16580,16580,16580,16580,4
|
|
20230626,110600,4268902130,16570,16560,16570,16550,237
|
|
20230626,110500,4264976780,16560,16590,16590,16560,122
|
|
20230626,110400,4262954450,16590,16590,16590,16590,220
|
|
20230626,110300,4259304650,16590,16590,16590,16590,118
|
|
20230626,110200,4257347030,16520,16600,16600,16510,217
|
|
20230626,110100,4253757170,16600,16620,16620,16510,1459
|
|
20230626,110000,4229561450,16620,16650,16650,16610,607
|
|
20230626,105900,4219473700,16650,16590,16650,16590,838
|
|
20230626,105800,4205548250,16600,16590,16600,16580,263
|
|
20230626,105700,4201183930,16580,16560,16580,16560,316
|
|
20230626,105600,4195947430,16560,16560,16560,16560,19
|
|
20230626,105500,4195632790,16570,16540,16570,16540,619
|
|
20230626,105400,4185386240,16550,16550,16550,16540,393
|
|
20230626,105300,4178883240,16540,16540,16540,16540,44
|
|
20230626,105200,4178155480,16530,16530,16550,16530,235
|
|
20230626,105100,4174268900,16530,16530,16530,16530,134
|
|
20230626,105000,4172053880,16530,16550,16550,16500,282
|
|
20230626,104900,4167389450,16550,16540,16550,16540,144
|
|
20230626,104800,4165006870,16530,16490,16530,16490,1355
|
|
20230626,104700,4142645810,16500,16490,16500,16490,257
|
|
20230626,104600,4138406470,16490,16430,16490,16430,500
|
|
20230626,104500,4130187340,16430,16420,16430,16410,620
|
|
20230626,104400,4120008380,16420,16420,16420,16420,178
|
|
20230626,104300,4117085620,16420,16410,16430,16410,987
|
|
20230626,104200,4100878430,16410,16420,16420,16410,487
|
|
20230626,104100,4092883620,16420,16440,16440,16420,264
|
|
20230626,104000,4088544470,16440,16470,16470,16440,327
|
|
20230626,103900,4083165080,16470,16390,16470,16390,149
|
|
20230626,103800,4080713450,16400,16400,16480,16370,1012
|
|
20230626,103700,4064120140,16480,16390,16480,16380,3227
|
|
20230626,103600,4011228510,16390,16390,16470,16380,906
|
|
20230626,103500,3996380590,16470,16410,16470,16410,2148
|
|
20230626,103400,3961124830,16410,16470,16470,16410,2683
|
|
20230626,103300,3916999200,16470,16450,16470,16280,6166
|
|
20230626,103200,3815857850,16450,16510,16520,16450,4380
|
|
20230626,103100,3743654000,16510,16540,16540,16510,1301
|
|
20230626,103000,3722158580,16550,16560,16590,16550,837
|
|
20230626,102900,3708298590,16560,16600,16600,16560,94
|
|
20230626,102800,3706739270,16570,16580,16580,16560,437
|
|
20230626,102700,3699497940,16610,16610,16610,16610,144
|
|
20230626,102600,3697106100,16610,16580,16610,16560,545
|
|
20230626,102500,3688069570,16610,16570,16630,16570,240
|
|
20230626,102400,3684081840,16560,16570,16570,16560,148
|
|
20230626,102300,3681630510,16570,16590,16620,16570,297
|
|
20230626,102200,3676701320,16590,16610,16630,16590,251
|
|
20230626,102100,3672530740,16610,16560,16610,16560,134
|
|
20230626,102000,3670306530,16560,16570,16570,16560,1163
|
|
20230626,101900,3651045080,16560,16640,16640,16560,451
|
|
20230626,101800,3643554480,16570,16650,16650,16570,240
|
|
20230626,101700,3639568200,16650,16630,16650,16600,266
|
|
20230626,101600,3635143010,16630,16570,16630,16570,2204
|
|
20230626,101500,3598618710,16560,16650,16650,16560,3284
|
|
20230626,101400,3544096650,16670,16680,16700,16670,580
|
|
20230626,101300,3534420270,16680,16700,16710,16680,1739
|
|
20230626,101200,3505364990,16710,16710,16710,16710,601
|
|
20230626,101100,3495322280,16710,16700,16710,16700,1172
|
|
20230626,101000,3475740370,16700,16700,16710,16700,2139
|
|
20230626,100900,3439999230,16680,16700,16700,16680,803
|
|
20230626,100800,3426589330,16700,16670,16700,16670,505
|
|
20230626,100700,3418168760,16670,16670,16670,16670,366
|
|
20230626,100600,3412067540,16670,16670,16670,16670,122
|
|
20230626,100500,3410033800,16650,16700,16710,16650,1598
|
|
20230626,100400,3383372100,16700,16700,16710,16700,324
|
|
20230626,100300,3377960760,16710,16700,16710,16700,536
|
|
20230626,100200,3369007700,16710,16700,16710,16700,750
|
|
20230626,100100,3356479710,16710,16690,16710,16690,3948
|
|
20230626,100000,3290550420,16670,16670,16690,16670,3249
|
|
20230626,095900,3236327300,16680,16650,16680,16650,669
|
|
20230626,095800,3225174390,16670,16680,16680,16640,1255
|
|
20230626,095700,3204246050,16680,16690,16690,16660,1760
|
|
20230626,095600,3174889040,16680,16670,16680,16670,297
|
|
20230626,095500,3169936240,16660,16660,16670,16660,188
|
|
20230626,095400,3166802380,16660,16660,16670,16660,113
|
|
20230626,095300,3164919780,16630,16630,16630,16630,52
|
|
20230626,095200,3164055020,16630,16620,16630,16620,360
|
|
20230626,095100,3158069320,16600,16590,16600,16560,321
|
|
20230626,095000,3152745790,16580,16610,16630,16520,12850
|
|
20230626,094900,2940254790,16640,16670,16670,16610,5311
|
|
20230626,094800,2851778220,16670,16670,16670,16640,776
|
|
20230626,094700,2838848570,16670,16660,16680,16660,124
|
|
20230626,094600,2836782530,16660,16670,16670,16630,71
|
|
20230626,094500,2835599690,16670,16680,16680,16650,1638
|
|
20230626,094400,2808285570,16670,16680,16680,16670,587
|
|
20230626,094300,2798497870,16670,16680,16680,16670,453
|
|
20230626,094200,2790943520,16660,16620,16690,16620,6820
|
|
20230626,094100,2677439830,16620,16610,16620,16600,1943
|
|
20230626,094000,2645166780,16610,16610,16620,16610,242
|
|
20230626,093900,2641145960,16620,16610,16620,16610,344
|
|
20230626,093800,2635429190,16620,16630,16650,16620,763
|
|
20230626,093700,2622736950,16630,16630,16630,16620,199
|
|
20230626,093600,2619427630,16640,16610,16640,16610,1364
|
|
20230626,093500,2596744520,16600,16610,16610,16600,174
|
|
20230626,093400,2593854430,16610,16600,16610,16550,2846
|
|
20230626,093300,2546711980,16600,16550,16620,16550,1678
|
|
20230626,093200,2518897920,16570,16580,16580,16550,1881
|
|
20230626,093100,2487746400,16580,16620,16620,16570,3428
|
|
20230626,093000,2430893020,16600,16580,16630,16580,682
|
|
20230626,092900,2419577410,16580,16600,16600,16580,1270
|
|
20230626,092800,2398508330,16600,16600,16630,16590,625
|
|
20230626,092700,2388132060,16590,16590,16630,16590,3609
|
|
20230626,092600,2328137970,16590,16600,16610,16590,1547
|
|
20230626,092500,2302461010,16590,16600,16620,16580,1248
|
|
20230626,092400,2281732160,16600,16570,16610,16540,4125
|
|
20230626,092300,2213290470,16570,16570,16590,16530,2802
|
|
20230626,092200,2166877930,16580,16540,16590,16540,2646
|
|
20230626,092100,2123032100,16540,16470,16550,16470,3834
|
|
20230626,092000,2059645900,16510,16440,16530,16420,6087
|
|
20230626,091900,1959300400,16410,16440,16440,16390,882
|
|
20230626,091800,1944824020,16450,16450,16450,16390,1131
|
|
20230626,091700,1926267270,16450,16420,16450,16410,1014
|
|
20230626,091600,1909606130,16420,16450,16460,16390,2019
|
|
20230626,091500,1876421740,16450,16240,16450,16190,14377
|
|
20230626,091400,1642336890,16240,16220,16250,16190,2622
|
|
20230626,091300,1599838810,16230,16190,16230,16160,2670
|
|
20230626,091200,1556621270,16190,16150,16200,16150,1625
|
|
20230626,091100,1530325030,16150,16140,16200,16130,4063
|
|
20230626,091000,1464662380,16150,16090,16150,16060,12994
|
|
20230626,090900,1255641560,16090,16080,16140,16070,5753
|
|
20230626,090800,1163102360,16090,16140,16150,16090,12127
|
|
20230626,090700,967622800,16140,16190,16200,16120,10052
|
|
20230626,090600,805255140,16200,16270,16280,16200,9963
|
|
20230626,090500,643583930,16280,16310,16330,16280,3031
|
|
20230626,090400,594128650,16310,16380,16380,16310,3787
|
|
20230626,090300,532271350,16380,16290,16480,16290,2470
|
|
20230626,090200,491876340,16240,16260,16280,16220,6524
|
|
20230626,090100,385929040,16270,16640,16650,16270,17099
|
|
20230626,090000,105447610,16570,16430,16700,16430,6397
|