661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,195700,1274184055,3600,3600,3600,3600,0
|
|
20230626,195600,1274184055,3600,3600,3600,3600,0
|
|
20230626,195500,1274184055,3600,3600,3600,3600,0
|
|
20230626,195400,1274184055,3600,3600,3600,3600,0
|
|
20230626,195300,1274184055,3600,3600,3600,3600,0
|
|
20230626,195200,1274184055,3600,3600,3600,3600,0
|
|
20230626,195100,1274184055,3600,3600,3600,3600,0
|
|
20230626,195000,1274184055,3600,3600,3600,3600,0
|
|
20230626,194900,1274184055,3600,3600,3600,3600,0
|
|
20230626,194800,1274184055,3600,3600,3600,3600,0
|
|
20230626,194700,1274184055,3600,3600,3600,3600,0
|
|
20230626,194600,1274184055,3600,3600,3600,3600,0
|
|
20230626,194500,1274184055,3600,3600,3600,3600,0
|
|
20230626,194400,1274184055,3600,3600,3600,3600,0
|
|
20230626,194300,1274184055,3600,3600,3600,3600,0
|
|
20230626,194200,1274184055,3600,3600,3600,3600,0
|
|
20230626,194100,1274184055,3600,3600,3600,3600,0
|
|
20230626,194000,1274184055,3600,3600,3600,3600,0
|
|
20230626,193900,1274184055,3600,3600,3600,3600,0
|
|
20230626,193800,1274184055,3600,3600,3600,3600,0
|
|
20230626,193700,1274184055,3600,3600,3600,3600,0
|
|
20230626,193600,1274184055,3600,3600,3600,3600,0
|
|
20230626,193500,1274184055,3600,3600,3600,3600,0
|
|
20230626,193400,1274184055,3600,3600,3600,3600,0
|
|
20230626,193300,1274184055,3600,3600,3600,3600,0
|
|
20230626,193200,1274184055,3600,3600,3600,3600,0
|
|
20230626,193100,1274184055,3600,3600,3600,3600,0
|
|
20230626,193000,1274184055,3600,3600,3600,3600,0
|
|
20230626,192900,1274184055,3600,3600,3600,3600,0
|
|
20230626,192800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,192700,1274184055,3600,3600,3600,3600,0
|
|
20230626,192600,1274184055,3600,3600,3600,3600,0
|
|
20230626,192500,1274184055,3600,3600,3600,3600,0
|
|
20230626,192400,1274184055,3600,3600,3600,3600,0
|
|
20230626,192300,1274184055,3600,3600,3600,3600,0
|
|
20230626,192200,1274184055,3600,3600,3600,3600,0
|
|
20230626,192100,1274184055,3600,3600,3600,3600,0
|
|
20230626,192000,1274184055,3600,3600,3600,3600,0
|
|
20230626,191900,1274184055,3600,3600,3600,3600,0
|
|
20230626,191800,1274184055,3600,3600,3600,3600,0
|
|
20230626,191700,1274184055,3600,3600,3600,3600,0
|
|
20230626,191600,1274184055,3600,3600,3600,3600,0
|
|
20230626,191500,1274184055,3600,3600,3600,3600,0
|
|
20230626,191400,1274184055,3600,3600,3600,3600,0
|
|
20230626,191300,1274184055,3600,3600,3600,3600,0
|
|
20230626,191200,1274184055,3600,3600,3600,3600,0
|
|
20230626,191100,1274184055,3600,3600,3600,3600,0
|
|
20230626,191000,1274184055,3600,3600,3600,3600,0
|
|
20230626,190900,1274184055,3600,3600,3600,3600,0
|
|
20230626,190800,1274184055,3600,3600,3600,3600,0
|
|
20230626,190700,1274184055,3600,3600,3600,3600,0
|
|
20230626,190600,1274184055,3600,3600,3600,3600,0
|
|
20230626,190500,1274184055,3600,3600,3600,3600,0
|
|
20230626,190400,1274184055,3600,3600,3600,3600,0
|
|
20230626,190300,1274184055,3600,3600,3600,3600,0
|
|
20230626,190200,1274184055,3600,3600,3600,3600,0
|
|
20230626,190100,1274184055,3600,3600,3600,3600,0
|
|
20230626,190000,1274184055,3600,3600,3600,3600,0
|
|
20230626,185900,1274184055,3600,3600,3600,3600,0
|
|
20230626,185800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,185700,1274184055,3600,3600,3600,3600,0
|
|
20230626,185600,1274184055,3600,3600,3600,3600,0
|
|
20230626,185500,1274184055,3600,3600,3600,3600,0
|
|
20230626,185400,1274184055,3600,3600,3600,3600,0
|
|
20230626,185300,1274184055,3600,3600,3600,3600,0
|
|
20230626,185200,1274184055,3600,3600,3600,3600,0
|
|
20230626,185100,1274184055,3600,3600,3600,3600,0
|
|
20230626,185000,1274184055,3600,3600,3600,3600,0
|
|
20230626,184900,1274184055,3600,3600,3600,3600,0
|
|
20230626,184800,1274184055,3600,3600,3600,3600,0
|
|
20230626,184700,1274184055,3600,3600,3600,3600,0
|
|
20230626,184600,1274184055,3600,3600,3600,3600,0
|
|
20230626,184500,1274184055,3600,3600,3600,3600,0
|
|
20230626,184400,1274184055,3600,3600,3600,3600,0
|
|
20230626,184300,1274184055,3600,3600,3600,3600,0
|
|
20230626,184200,1274184055,3600,3600,3600,3600,0
|
|
20230626,184100,1274184055,3600,3600,3600,3600,0
|
|
20230626,184000,1274184055,3600,3600,3600,3600,0
|
|
20230626,183900,1274184055,3600,3600,3600,3600,0
|
|
20230626,183800,1274184055,3600,3600,3600,3600,0
|
|
20230626,183700,1274184055,3600,3600,3600,3600,0
|
|
20230626,183600,1274184055,3600,3600,3600,3600,0
|
|
20230626,183500,1274184055,3600,3600,3600,3600,0
|
|
20230626,183400,1274184055,3600,3600,3600,3600,0
|
|
20230626,183300,1274184055,3600,3600,3600,3600,0
|
|
20230626,183200,1274184055,3600,3600,3600,3600,0
|
|
20230626,183100,1274184055,3600,3600,3600,3600,0
|
|
20230626,183000,1274184055,3600,3600,3600,3600,0
|
|
20230626,182900,1274184055,3600,3600,3600,3600,0
|
|
20230626,182800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,182700,1274184055,3600,3600,3600,3600,0
|
|
20230626,182600,1274184055,3600,3600,3600,3600,0
|
|
20230626,182500,1274184055,3600,3600,3600,3600,0
|
|
20230626,182400,1274184055,3600,3600,3600,3600,0
|
|
20230626,182300,1274184055,3600,3600,3600,3600,0
|
|
20230626,182200,1274184055,3600,3600,3600,3600,0
|
|
20230626,182100,1274184055,3600,3600,3600,3600,0
|
|
20230626,182000,1274184055,3600,3600,3600,3600,0
|
|
20230626,181900,1274184055,3600,3600,3600,3600,0
|
|
20230626,181800,1274184055,3600,3600,3600,3600,0
|
|
20230626,181700,1274184055,3600,3600,3600,3600,0
|
|
20230626,181600,1274184055,3600,3600,3600,3600,0
|
|
20230626,181500,1274184055,3600,3600,3600,3600,0
|
|
20230626,181400,1274184055,3600,3600,3600,3600,0
|
|
20230626,181300,1274184055,3600,3600,3600,3600,0
|
|
20230626,181200,1274184055,3600,3600,3600,3600,0
|
|
20230626,181100,1274184055,3600,3600,3600,3600,0
|
|
20230626,181000,1274184055,3600,3600,3600,3600,0
|
|
20230626,180900,1274184055,3600,3600,3600,3600,0
|
|
20230626,180800,1274184055,3600,3600,3600,3600,0
|
|
20230626,180700,1274184055,3600,3600,3600,3600,0
|
|
20230626,180600,1274184055,3600,3600,3600,3600,0
|
|
20230626,180500,1274184055,3600,3600,3600,3600,0
|
|
20230626,180400,1274184055,3600,3600,3600,3600,0
|
|
20230626,180300,1274184055,3600,3600,3600,3600,0
|
|
20230626,180200,1274184055,3600,3600,3600,3600,0
|
|
20230626,180100,1274184055,3600,3600,3600,3600,0
|
|
20230626,180000,1274184055,3600,3600,3600,3600,0
|
|
20230626,175900,1274184055,3600,3600,3600,3600,0
|
|
20230626,175800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,175700,1274184055,3600,3600,3600,3600,0
|
|
20230626,175600,1274184055,3600,3600,3600,3600,0
|
|
20230626,175500,1274184055,3600,3600,3600,3600,0
|
|
20230626,175400,1274184055,3600,3600,3600,3600,0
|
|
20230626,175300,1274184055,3600,3600,3600,3600,0
|
|
20230626,175200,1274184055,3600,3600,3600,3600,0
|
|
20230626,175100,1274184055,3600,3600,3600,3600,0
|
|
20230626,175000,1274184055,3600,3600,3600,3600,0
|
|
20230626,174900,1274184055,3600,3600,3600,3600,0
|
|
20230626,174800,1274184055,3600,3600,3600,3600,0
|
|
20230626,174700,1274184055,3600,3600,3600,3600,0
|
|
20230626,174600,1274184055,3600,3600,3600,3600,0
|
|
20230626,174500,1274184055,3600,3600,3600,3600,0
|
|
20230626,174400,1274184055,3600,3600,3600,3600,0
|
|
20230626,174300,1274184055,3600,3600,3600,3600,0
|
|
20230626,174200,1274184055,3600,3600,3600,3600,0
|
|
20230626,174100,1274184055,3600,3600,3600,3600,0
|
|
20230626,174000,1274184055,3600,3600,3600,3600,0
|
|
20230626,173900,1274184055,3600,3600,3600,3600,0
|
|
20230626,173800,1274184055,3600,3600,3600,3600,0
|
|
20230626,173700,1274184055,3600,3600,3600,3600,0
|
|
20230626,173600,1274184055,3600,3600,3600,3600,0
|
|
20230626,173500,1274184055,3600,3600,3600,3600,0
|
|
20230626,173400,1274184055,3600,3600,3600,3600,0
|
|
20230626,173300,1274184055,3600,3600,3600,3600,0
|
|
20230626,173200,1274184055,3600,3600,3600,3600,0
|
|
20230626,173100,1274184055,3600,3600,3600,3600,0
|
|
20230626,173000,1274184055,3600,3600,3600,3600,0
|
|
20230626,172900,1274184055,3600,3600,3600,3600,0
|
|
20230626,172800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,172700,1274184055,3600,3600,3600,3600,0
|
|
20230626,172600,1274184055,3600,3600,3600,3600,0
|
|
20230626,172500,1274184055,3600,3600,3600,3600,0
|
|
20230626,172400,1274184055,3600,3600,3600,3600,0
|
|
20230626,172300,1274184055,3600,3600,3600,3600,0
|
|
20230626,172200,1274184055,3600,3600,3600,3600,0
|
|
20230626,172100,1274184055,3600,3600,3600,3600,0
|
|
20230626,172000,1274184055,3600,3600,3600,3600,0
|
|
20230626,171900,1274184055,3600,3600,3600,3600,0
|
|
20230626,171800,1274184055,3600,3600,3600,3600,0
|
|
20230626,171700,1274184055,3600,3600,3600,3600,0
|
|
20230626,171600,1274184055,3600,3600,3600,3600,0
|
|
20230626,171500,1274184055,3600,3600,3600,3600,0
|
|
20230626,171400,1274184055,3600,3600,3600,3600,0
|
|
20230626,171300,1274184055,3600,3600,3600,3600,0
|
|
20230626,171200,1274184055,3600,3600,3600,3600,0
|
|
20230626,171100,1274184055,3600,3600,3600,3600,0
|
|
20230626,171000,1274184055,3600,3600,3600,3600,0
|
|
20230626,170900,1274184055,3600,3600,3600,3600,0
|
|
20230626,170800,1274184055,3600,3600,3600,3600,0
|
|
20230626,170700,1274184055,3600,3600,3600,3600,0
|
|
20230626,170600,1274184055,3600,3600,3600,3600,0
|
|
20230626,170500,1274184055,3600,3600,3600,3600,0
|
|
20230626,170400,1274184055,3600,3600,3600,3600,0
|
|
20230626,170300,1274184055,3600,3600,3600,3600,0
|
|
20230626,170200,1274184055,3600,3600,3600,3600,0
|
|
20230626,170100,1274184055,3600,3600,3600,3600,0
|
|
20230626,170000,1274184055,3600,3600,3600,3600,0
|
|
20230626,165900,1274184055,3600,3600,3600,3600,0
|
|
20230626,165800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,165700,1274184055,3600,3600,3600,3600,0
|
|
20230626,165600,1274184055,3600,3600,3600,3600,0
|
|
20230626,165500,1274184055,3600,3600,3600,3600,0
|
|
20230626,165400,1274184055,3600,3600,3600,3600,0
|
|
20230626,165300,1274184055,3600,3600,3600,3600,0
|
|
20230626,165200,1274184055,3600,3600,3600,3600,0
|
|
20230626,165100,1274184055,3600,3600,3600,3600,0
|
|
20230626,165000,1274184055,3600,3600,3600,3600,0
|
|
20230626,164900,1274184055,3600,3600,3600,3600,0
|
|
20230626,164800,1274184055,3600,3600,3600,3600,0
|
|
20230626,164700,1274184055,3600,3600,3600,3600,0
|
|
20230626,164600,1274184055,3600,3600,3600,3600,0
|
|
20230626,164500,1274184055,3600,3600,3600,3600,0
|
|
20230626,164400,1274184055,3600,3600,3600,3600,0
|
|
20230626,164300,1274184055,3600,3600,3600,3600,0
|
|
20230626,164200,1274184055,3600,3600,3600,3600,0
|
|
20230626,164100,1274184055,3600,3600,3600,3600,0
|
|
20230626,164000,1274184055,3600,3600,3600,3600,0
|
|
20230626,163900,1274184055,3600,3600,3600,3600,0
|
|
20230626,163800,1274184055,3600,3600,3600,3600,0
|
|
20230626,163700,1274184055,3600,3600,3600,3600,0
|
|
20230626,163600,1274184055,3600,3600,3600,3600,0
|
|
20230626,163500,1274184055,3600,3600,3600,3600,0
|
|
20230626,163400,1274184055,3600,3600,3600,3600,0
|
|
20230626,163300,1274184055,3600,3600,3600,3600,0
|
|
20230626,163200,1274184055,3600,3600,3600,3600,0
|
|
20230626,163100,1274184055,3600,3600,3600,3600,0
|
|
20230626,163000,1274184055,3600,3600,3600,3600,0
|
|
20230626,162900,1274184055,3600,3600,3600,3600,0
|
|
20230626,162800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,162700,1274184055,3600,3600,3600,3600,0
|
|
20230626,162600,1274184055,3600,3600,3600,3600,0
|
|
20230626,162500,1274184055,3600,3600,3600,3600,0
|
|
20230626,162400,1274184055,3600,3600,3600,3600,0
|
|
20230626,162300,1274184055,3600,3600,3600,3600,0
|
|
20230626,162200,1274184055,3600,3600,3600,3600,0
|
|
20230626,162100,1274184055,3600,3600,3600,3600,0
|
|
20230626,162000,1274184055,3600,3600,3600,3600,0
|
|
20230626,161900,1274184055,3600,3600,3600,3600,0
|
|
20230626,161800,1274184055,3600,3600,3600,3600,0
|
|
20230626,161700,1274184055,3600,3600,3600,3600,0
|
|
20230626,161600,1274184055,3600,3600,3600,3600,0
|
|
20230626,161500,1274184055,3600,3600,3600,3600,0
|
|
20230626,161400,1274184055,3600,3600,3600,3600,0
|
|
20230626,161300,1274184055,3600,3600,3600,3600,0
|
|
20230626,161200,1274184055,3600,3600,3600,3600,0
|
|
20230626,161100,1274184055,3600,3600,3600,3600,0
|
|
20230626,161000,1274184055,3600,3600,3600,3600,0
|
|
20230626,160900,1274184055,3600,3600,3600,3600,0
|
|
20230626,160800,1274184055,3600,3600,3600,3600,0
|
|
20230626,160700,1274184055,3600,3600,3600,3600,0
|
|
20230626,160600,1274184055,3600,3600,3600,3600,0
|
|
20230626,160500,1274184055,3600,3600,3600,3600,0
|
|
20230626,160400,1274184055,3600,3600,3600,3600,0
|
|
20230626,160300,1274184055,3600,3600,3600,3600,0
|
|
20230626,160200,1274184055,3600,3600,3600,3600,0
|
|
20230626,160100,1274184055,3600,3600,3600,3600,0
|
|
20230626,160000,1274184055,3600,3600,3600,3600,0
|
|
20230626,155900,1274184055,3600,3600,3600,3600,0
|
|
20230626,155800,1274184055,3600,3600,3600,3600,7569
|
|
20230626,155700,1274184055,3600,3600,3600,3600,0
|
|
20230626,155600,1274184055,3600,3600,3600,3600,0
|
|
20230626,155500,1274184055,3600,3600,3600,3600,0
|
|
20230626,155400,1274184055,3600,3600,3600,3600,0
|
|
20230626,155300,1274184055,3600,3600,3600,3600,0
|
|
20230626,155200,1274184055,3600,3600,3600,3600,0
|
|
20230626,155100,1274184055,3600,3600,3600,3600,0
|
|
20230626,155000,1274184055,3600,3600,3600,3600,0
|
|
20230626,154900,1274184055,3600,3600,3600,3600,0
|
|
20230626,154800,1274184055,3600,3600,3600,3600,0
|
|
20230626,154700,1274184055,3600,3600,3600,3600,0
|
|
20230626,154600,1274184055,3600,3600,3600,3600,0
|
|
20230626,154500,1274184055,3600,3600,3600,3600,0
|
|
20230626,154400,1274184055,3600,3600,3600,3600,0
|
|
20230626,154300,1274184055,3600,3600,3600,3600,0
|
|
20230626,154200,1274184055,3600,3600,3600,3600,0
|
|
20230626,154100,1274184055,3600,3600,3600,3600,0
|
|
20230626,154000,1274184055,3600,3600,3600,3600,0
|
|
20230626,153900,1274184055,3600,3600,3600,3600,0
|
|
20230626,153800,1274184055,3600,3600,3600,3600,0
|
|
20230626,153700,1274184055,3600,3600,3600,3600,0
|
|
20230626,153600,1274184055,3600,3600,3600,3600,0
|
|
20230626,153500,1274184055,3600,3600,3600,3600,0
|
|
20230626,153400,1274184055,3600,3600,3600,3600,0
|
|
20230626,153300,1274184055,3600,3600,3600,3600,0
|
|
20230626,153200,1274184055,3600,3600,3600,3600,0
|
|
20230626,153100,1274184055,3600,3600,3600,3600,0
|
|
20230626,153000,1274184055,3600,3600,3600,3600,7569
|
|
20230626,152900,1246935655,3600,3600,3600,3600,0
|
|
20230626,152800,1246935655,3600,3600,3600,3600,0
|
|
20230626,152700,1246935655,3600,3600,3600,3600,0
|
|
20230626,152600,1246935655,3600,3600,3600,3600,0
|
|
20230626,152500,1246935655,3600,3600,3600,3600,0
|
|
20230626,152400,1246935655,3600,3600,3600,3600,0
|
|
20230626,152300,1246935655,3600,3600,3600,3600,0
|
|
20230626,152200,1246935655,3600,3600,3600,3600,0
|
|
20230626,152100,1246935655,3600,3600,3600,3600,0
|
|
20230626,152000,1246935655,3600,3600,3600,3600,0
|
|
20230626,151900,1246935655,3600,3600,3605,3600,370
|
|
20230626,151800,1245603510,3605,3605,3605,3600,2371
|
|
20230626,151700,1237057075,3605,3605,3605,3605,36
|
|
20230626,151600,1236927295,3605,3605,3605,3605,1721
|
|
20230626,151500,1230723090,3605,3600,3605,3600,128
|
|
20230626,151400,1230262235,3600,3595,3600,3595,6259
|
|
20230626,151300,1207733490,3590,3590,3590,3590,1365
|
|
20230626,151200,1202833140,3590,3590,3590,3590,2
|
|
20230626,151100,1202825960,3590,3590,3590,3590,11
|
|
20230626,151000,1202786470,3585,3585,3585,3585,669
|
|
20230626,150900,1200388105,3585,3585,3585,3585,0
|
|
20230626,150800,1200388105,3585,3585,3585,3585,108
|
|
20230626,150700,1200000925,3585,3580,3585,3580,558
|
|
20230626,150600,1198000505,3580,3580,3580,3580,713
|
|
20230626,150500,1195447965,3580,3585,3585,3580,1510
|
|
20230626,150400,1190041310,3585,3595,3595,3585,6114
|
|
20230626,150300,1168115645,3595,3595,3595,3595,147
|
|
20230626,150200,1167587180,3595,3595,3595,3595,0
|
|
20230626,150100,1167587180,3595,3590,3595,3590,527
|
|
20230626,150000,1165694995,3595,3595,3595,3595,24
|
|
20230626,145900,1165608715,3595,3595,3595,3595,581
|
|
20230626,145800,1163520020,3595,3595,3595,3595,10
|
|
20230626,145700,1163484070,3595,3600,3600,3595,56
|
|
20230626,145600,1163282530,3600,3600,3600,3600,228
|
|
20230626,145500,1162461730,3600,3595,3600,3595,587
|
|
20230626,145400,1160349275,3600,3600,3600,3600,10
|
|
20230626,145300,1160313275,3600,3595,3600,3595,20
|
|
20230626,145200,1160241325,3595,3600,3600,3595,110
|
|
20230626,145100,1159845825,3600,3595,3600,3595,26
|
|
20230626,145000,1159752305,3600,3600,3600,3600,18
|
|
20230626,144900,1159687505,3595,3595,3595,3595,0
|
|
20230626,144800,1159687505,3595,3600,3600,3595,20
|
|
20230626,144700,1159615555,3600,3600,3600,3600,220
|
|
20230626,144600,1158823555,3600,3595,3600,3595,2515
|
|
20230626,144500,1149769605,3595,3595,3595,3595,0
|
|
20230626,144400,1149769605,3595,3595,3595,3595,868
|
|
20230626,144300,1146649145,3595,3595,3595,3595,10
|
|
20230626,144200,1146613195,3600,3595,3600,3595,122
|
|
20230626,144100,1146174155,3600,3600,3600,3600,10
|
|
20230626,144000,1146138155,3600,3600,3600,3600,300
|
|
20230626,143900,1145058155,3600,3600,3600,3600,299
|
|
20230626,143800,1143981755,3600,3595,3600,3590,1122
|
|
20230626,143700,1139948130,3595,3595,3595,3595,61
|
|
20230626,143600,1139728835,3595,3595,3595,3595,98
|
|
20230626,143500,1139376525,3595,3595,3595,3595,20
|
|
20230626,143400,1139304625,3590,3590,3590,3590,0
|
|
20230626,143300,1139304625,3590,3590,3590,3590,0
|
|
20230626,143200,1139304625,3590,3590,3590,3590,0
|
|
20230626,143100,1139304625,3590,3585,3590,3585,2
|
|
20230626,143000,1139297450,3585,3585,3585,3585,1
|
|
20230626,142900,1139293865,3585,3585,3585,3585,11
|
|
20230626,142800,1139254430,3585,3590,3590,3585,1220
|
|
20230626,142700,1134875730,3590,3590,3590,3585,2830
|
|
20230626,142600,1124716365,3590,3590,3590,3590,46
|
|
20230626,142500,1124551225,3590,3595,3595,3590,1235
|
|
20230626,142400,1120111415,3600,3600,3600,3595,37
|
|
20230626,142300,1119978285,3595,3595,3600,3595,351
|
|
20230626,142200,1118716265,3595,3600,3600,3595,43
|
|
20230626,142100,1118561565,3600,3600,3600,3600,10
|
|
20230626,142000,1118525565,3600,3600,3600,3600,10
|
|
20230626,141900,1118489565,3600,3600,3600,3600,10
|
|
20230626,141800,1118453565,3600,3600,3600,3600,10
|
|
20230626,141700,1118417565,3600,3600,3600,3600,10
|
|
20230626,141600,1118381565,3600,3600,3600,3600,16
|
|
20230626,141500,1118323965,3600,3605,3605,3600,154
|
|
20230626,141400,1117769485,3600,3600,3600,3600,0
|
|
20230626,141300,1117769485,3600,3600,3600,3600,11
|
|
20230626,141200,1117729885,3600,3600,3600,3600,551
|
|
20230626,141100,1115746285,3605,3600,3605,3600,2233
|
|
20230626,141000,1107706320,3600,3600,3600,3600,43
|
|
20230626,140900,1107551520,3600,3600,3600,3600,153
|
|
20230626,140800,1107000720,3595,3595,3595,3595,275
|
|
20230626,140700,1106012095,3595,3595,3595,3595,59
|
|
20230626,140600,1105799990,3600,3600,3600,3600,10
|
|
20230626,140500,1105763990,3600,3595,3600,3595,338
|
|
20230626,140400,1104548385,3590,3590,3590,3590,30
|
|
20230626,140300,1104440685,3590,3590,3590,3590,25
|
|
20230626,140200,1104350935,3590,3590,3590,3590,200
|
|
20230626,140100,1103632935,3590,3595,3595,3590,495
|
|
20230626,140000,1101855825,3600,3590,3600,3585,922
|
|
20230626,135900,1098545270,3600,3595,3600,3590,2010
|
|
20230626,135800,1091318280,3595,3595,3595,3595,103
|
|
20230626,135700,1090947995,3595,3595,3595,3595,2
|
|
20230626,135600,1090940805,3600,3595,3600,3595,83
|
|
20230626,135500,1090642360,3600,3600,3600,3600,10
|
|
20230626,135400,1090606360,3600,3600,3600,3600,612
|
|
20230626,135300,1088403160,3600,3600,3600,3600,3
|
|
20230626,135200,1088392360,3600,3600,3600,3600,0
|
|
20230626,135100,1088392360,3600,3600,3600,3600,355
|
|
20230626,135000,1087114360,3595,3595,3595,3595,0
|
|
20230626,134900,1087114360,3595,3595,3595,3595,158
|
|
20230626,134800,1086546350,3595,3595,3600,3595,459
|
|
20230626,134700,1084896230,3600,3600,3600,3600,844
|
|
20230626,134600,1081857830,3600,3610,3610,3600,494
|
|
20230626,134500,1080076595,3610,3610,3610,3610,1
|
|
20230626,134400,1080072985,3615,3615,3615,3615,10
|
|
20230626,134300,1080036835,3615,3615,3615,3615,142
|
|
20230626,134200,1079523505,3615,3615,3615,3615,25
|
|
20230626,134100,1079433130,3605,3605,3605,3605,195
|
|
20230626,134000,1078730155,3605,3605,3605,3605,38
|
|
20230626,133900,1078593165,3605,3615,3615,3605,3044
|
|
20230626,133800,1067605045,3615,3615,3620,3615,2193
|
|
20230626,133700,1059670210,3615,3615,3615,3615,49
|
|
20230626,133600,1059493075,3615,3615,3615,3615,40
|
|
20230626,133500,1059348475,3615,3610,3615,3610,1319
|
|
20230626,133400,1054583980,3605,3605,3605,3605,0
|
|
20230626,133300,1054583980,3605,3605,3605,3605,274
|
|
20230626,133200,1053596210,3605,3605,3605,3605,0
|
|
20230626,133100,1053596210,3605,3605,3605,3605,1310
|
|
20230626,133000,1048873660,3605,3605,3605,3605,22
|
|
20230626,132900,1048794350,3600,3600,3600,3595,451
|
|
20230626,132800,1047171025,3595,3600,3600,3595,125
|
|
20230626,132700,1046721600,3600,3605,3605,3600,1143
|
|
20230626,132600,1042606750,3605,3605,3605,3605,69
|
|
20230626,132500,1042358005,3605,3605,3605,3605,193
|
|
20230626,132400,1041662240,3605,3605,3605,3605,176
|
|
20230626,132300,1041027760,3610,3610,3610,3610,62
|
|
20230626,132200,1040803940,3615,3615,3615,3615,36
|
|
20230626,132100,1040673800,3600,3600,3600,3600,0
|
|
20230626,132000,1040673800,3600,3605,3605,3600,528
|
|
20230626,131900,1038771835,3615,3615,3615,3615,10
|
|
20230626,131800,1038735685,3615,3615,3615,3615,110
|
|
20230626,131700,1038338035,3615,3615,3615,3615,10
|
|
20230626,131600,1038301885,3620,3620,3620,3620,0
|
|
20230626,131500,1038301885,3620,3600,3620,3600,31
|
|
20230626,131400,1038190065,3600,3600,3600,3600,79
|
|
20230626,131300,1037905665,3600,3610,3610,3600,3050
|
|
20230626,131200,1026905690,3620,3620,3620,3620,10
|
|
20230626,131100,1026869490,3620,3620,3620,3620,300
|
|
20230626,131000,1025783490,3615,3615,3615,3615,10
|
|
20230626,130900,1025747340,3615,3615,3615,3615,3919
|
|
20230626,130800,1011580155,3615,3615,3615,3615,200
|
|
20230626,130700,1010857155,3620,3620,3620,3615,194
|
|
20230626,130600,1010155625,3620,3620,3620,3620,10
|
|
20230626,130500,1010119425,3620,3615,3620,3615,530
|
|
20230626,130400,1008203325,3615,3615,3620,3615,863
|
|
20230626,130300,1005081030,3615,3620,3620,3615,198
|
|
20230626,130200,1004364290,3620,3625,3625,3620,854
|
|
20230626,130100,1001270260,3620,3620,3620,3620,80
|
|
20230626,130000,1000980660,3620,3625,3625,3620,576
|
|
20230626,125900,998893515,3625,3620,3625,3620,126
|
|
20230626,125800,998437330,3625,3630,3630,3625,1581
|
|
20230626,125700,992704465,3630,3630,3630,3630,10
|
|
20230626,125600,992668165,3630,3630,3630,3625,1021
|
|
20230626,125500,988965440,3630,3630,3630,3630,690
|
|
20230626,125400,986460740,3625,3625,3625,3625,2567
|
|
20230626,125300,977155365,3625,3625,3625,3620,335
|
|
20230626,125200,975942440,3625,3620,3625,3620,284
|
|
20230626,125100,974914345,3620,3615,3620,3610,2680
|
|
20230626,125000,965226280,3615,3615,3615,3615,523
|
|
20230626,124900,963335635,3615,3620,3625,3615,1519
|
|
20230626,124800,957833065,3620,3625,3625,3620,60
|
|
20230626,124700,957615725,3625,3630,3630,3625,1113
|
|
20230626,124600,953581065,3625,3625,3625,3625,2070
|
|
20230626,124500,946077315,3625,3625,3625,3625,1055
|
|
20230626,124400,942252940,3625,3620,3625,3620,648
|
|
20230626,124300,939903990,3620,3620,3620,3615,1850
|
|
20230626,124200,933207190,3620,3625,3625,3620,970
|
|
20230626,124100,929694870,3620,3620,3620,3620,400
|
|
20230626,124000,928246870,3625,3625,3630,3620,1000
|
|
20230626,123900,924621470,3620,3620,3620,3620,1063
|
|
20230626,123800,920773410,3620,3620,3620,3620,1860
|
|
20230626,123700,914040210,3625,3605,3625,3605,16854
|
|
20230626,123600,853159130,3595,3595,3595,3595,474
|
|
20230626,123500,851455100,3600,3605,3605,3600,640
|
|
20230626,123400,849151050,3605,3605,3605,3605,82
|
|
20230626,123300,848855440,3605,3605,3605,3605,199
|
|
20230626,123200,848138045,3605,3605,3605,3605,651
|
|
20230626,123100,845791190,3600,3600,3600,3600,455
|
|
20230626,123000,844153190,3600,3605,3605,3600,2261
|
|
20230626,122900,836013540,3605,3605,3605,3605,10
|
|
20230626,122800,835977490,3605,3610,3610,3605,182
|
|
20230626,122700,835320970,3610,3610,3610,3610,70
|
|
20230626,122600,835068270,3610,3610,3610,3610,1
|
|
20230626,122500,835064660,3610,3610,3610,3610,0
|
|
20230626,122400,835064660,3610,3610,3610,3610,652
|
|
20230626,122300,832710940,3610,3610,3610,3610,14
|
|
20230626,122200,832660400,3610,3595,3610,3595,229
|
|
20230626,122100,831835795,3595,3605,3605,3595,206
|
|
20230626,122000,831093845,3595,3605,3605,3595,1252
|
|
20230626,121900,826582575,3610,3610,3610,3610,10
|
|
20230626,121800,826546475,3610,3610,3610,3610,0
|
|
20230626,121700,826546475,3610,3605,3610,3605,81
|
|
20230626,121600,826254270,3615,3620,3620,3615,175
|
|
20230626,121500,825621235,3620,3615,3620,3615,10
|
|
20230626,121400,825585050,3620,3605,3620,3605,17
|
|
20230626,121300,825523750,3605,3605,3605,3605,15
|
|
20230626,121200,825469675,3605,3595,3625,3595,1792
|
|
20230626,121100,818979000,3605,3595,3605,3590,968
|
|
20230626,121000,815495000,3595,3595,3605,3595,197
|
|
20230626,120900,814785225,3595,3595,3595,3595,32
|
|
20230626,120800,814670185,3595,3595,3595,3595,16
|
|
20230626,120700,814612665,3595,3595,3595,3595,32
|
|
20230626,120600,814497625,3610,3600,3610,3595,4535
|
|
20230626,120500,798162605,3610,3610,3610,3595,3994
|
|
20230626,120400,783776985,3610,3615,3620,3610,1514
|
|
20230626,120300,778303355,3615,3620,3630,3615,3038
|
|
20230626,120200,767285815,3620,3625,3625,3615,6045
|
|
20230626,120100,745398135,3620,3620,3625,3620,4389
|
|
20230626,120000,729509845,3615,3620,3630,3615,5479
|
|
20230626,115900,709669370,3625,3620,3625,3620,962
|
|
20230626,115800,706182535,3620,3615,3620,3615,52
|
|
20230626,115700,705994375,3615,3615,3625,3615,2446
|
|
20230626,115600,697132515,3620,3615,3620,3610,5047
|
|
20230626,115500,678870385,3615,3610,3615,3610,3108
|
|
20230626,115400,667636305,3610,3590,3610,3590,5795
|
|
20230626,115300,646761815,3595,3600,3600,3595,88
|
|
20230626,115200,646445395,3590,3595,3605,3585,543
|
|
20230626,115100,644491595,3585,3580,3585,3580,31
|
|
20230626,115000,644380540,3580,3590,3590,3570,6801
|
|
20230626,114900,620022555,3590,3590,3590,3590,72
|
|
20230626,114800,619764075,3595,3590,3595,3590,432
|
|
20230626,114700,618211195,3600,3590,3600,3590,716
|
|
20230626,114600,615635755,3590,3585,3600,3585,3532
|
|
20230626,114500,602925955,3585,3590,3590,3585,231
|
|
20230626,114400,602096745,3590,3590,3590,3590,20
|
|
20230626,114300,602024945,3585,3585,3585,3585,32
|
|
20230626,114200,601910225,3585,3585,3585,3585,68
|
|
20230626,114100,601666445,3585,3585,3600,3585,320
|
|
20230626,114000,600517595,3585,3580,3600,3580,2337
|
|
20230626,113900,592112585,3580,3580,3595,3580,364
|
|
20230626,113800,590804470,3595,3600,3600,3580,656
|
|
20230626,113700,588443250,3580,3565,3600,3565,1764
|
|
20230626,113600,582096475,3590,3565,3595,3565,6565
|
|
20230626,113500,558527835,3590,3585,3590,3560,5237
|
|
20230626,113400,539768025,3585,3585,3585,3555,3356
|
|
20230626,113300,527797110,3580,3575,3580,3575,3032
|
|
20230626,113200,516942630,3575,3585,3590,3575,871
|
|
20230626,113100,513817525,3570,3565,3585,3565,71
|
|
20230626,113000,513563550,3565,3565,3565,3565,17
|
|
20230626,112900,513502945,3565,3565,3585,3565,2527
|
|
20230626,112800,504456295,3565,3565,3565,3565,32
|
|
20230626,112700,504342215,3565,3565,3580,3565,4369
|
|
20230626,112600,488736600,3565,3555,3570,3550,1493
|
|
20230626,112500,483412685,3545,3550,3550,3545,234
|
|
20230626,112400,482582065,3555,3555,3555,3555,217
|
|
20230626,112300,481810630,3555,3555,3555,3555,32
|
|
20230626,112200,481696870,3555,3555,3555,3555,82
|
|
20230626,112100,481405360,3555,3565,3565,3555,890
|
|
20230626,112000,478239075,3560,3565,3565,3560,51
|
|
20230626,111900,478057420,3565,3555,3565,3555,649
|
|
20230626,111800,475744050,3555,3560,3560,3555,521
|
|
20230626,111700,473889395,3555,3545,3555,3545,168
|
|
20230626,111600,473292315,3545,3545,3555,3545,54
|
|
20230626,111500,473100665,3550,3555,3555,3550,447
|
|
20230626,111400,471513605,3555,3540,3560,3540,36
|
|
20230626,111300,471385845,3560,3545,3560,3540,1698
|
|
20230626,111200,465352715,3540,3545,3545,3540,80
|
|
20230626,111100,465069195,3540,3550,3550,3540,82
|
|
20230626,111000,464778525,3550,3550,3550,3550,72
|
|
20230626,110900,464522925,3545,3545,3545,3545,216
|
|
20230626,110800,463757205,3545,3555,3555,3545,2834
|
|
20230626,110700,453683495,3555,3555,3555,3555,186
|
|
20230626,110600,453022265,3560,3560,3560,3555,107
|
|
20230626,110500,452641425,3555,3550,3555,3540,305
|
|
20230626,110400,451558285,3545,3540,3545,3540,33
|
|
20230626,110300,451441380,3545,3545,3545,3540,162
|
|
20230626,110200,450867170,3535,3535,3535,3535,32
|
|
20230626,110100,450754050,3535,3540,3545,3535,1131
|
|
20230626,110000,446750725,3540,3555,3555,3540,61
|
|
20230626,105900,446534125,3540,3540,3555,3540,37
|
|
20230626,105800,446403070,3540,3540,3540,3540,182
|
|
20230626,105700,445758790,3550,3540,3550,3540,1040
|
|
20230626,105600,442069750,3535,3550,3550,3535,234
|
|
20230626,105500,441241930,3535,3535,3550,3535,108
|
|
20230626,105400,440858995,3550,3535,3550,3535,309
|
|
20230626,105300,439762850,3535,3540,3540,3535,332
|
|
20230626,105200,438588160,3540,3550,3550,3540,38
|
|
20230626,105100,438453420,3540,3535,3545,3535,230
|
|
20230626,105000,437639120,3535,3535,3540,3535,42
|
|
20230626,104900,437490600,3540,3535,3540,3535,18
|
|
20230626,104800,437426960,3540,3540,3555,3540,120
|
|
20230626,104700,437000810,3535,3540,3540,3535,122
|
|
20230626,104600,436569010,3540,3540,3540,3540,16
|
|
20230626,104500,436512370,3540,3545,3545,3540,532
|
|
20230626,104400,434626510,3545,3535,3555,3535,7254
|
|
20230626,104300,408892165,3535,3535,3535,3535,16
|
|
20230626,104200,408835605,3535,3545,3545,3535,1029
|
|
20230626,104100,405188110,3545,3530,3545,3530,2914
|
|
20230626,104000,394870310,3530,3530,3530,3530,17
|
|
20230626,103900,394810300,3525,3535,3535,3525,694
|
|
20230626,103800,392357330,3525,3525,3525,3525,132
|
|
20230626,103700,391892030,3535,3525,3535,3525,488
|
|
20230626,103600,390171660,3525,3525,3535,3525,532
|
|
20230626,103500,388291360,3525,3520,3525,3520,1031
|
|
20230626,103400,384657165,3520,3530,3535,3520,1104
|
|
20230626,103300,380770185,3520,3520,3530,3520,38
|
|
20230626,103200,380636365,3530,3520,3530,3520,45
|
|
20230626,103100,380477850,3525,3535,3535,3525,75
|
|
20230626,103000,380212855,3525,3525,3535,3525,71
|
|
20230626,102900,379962490,3525,3520,3535,3520,230
|
|
20230626,102800,379151845,3520,3535,3535,3520,26
|
|
20230626,102700,379060175,3520,3530,3530,3520,433
|
|
20230626,102600,377532015,3520,3515,3520,3515,32
|
|
20230626,102500,377419455,3525,3515,3525,3515,2273
|
|
20230626,102400,369415835,3515,3520,3520,3510,128
|
|
20230626,102300,368965970,3510,3510,3520,3510,41
|
|
20230626,102200,368821960,3510,3510,3510,3510,16
|
|
20230626,102100,368765800,3510,3510,3515,3510,33
|
|
20230626,102000,368649965,3505,3505,3510,3505,642
|
|
20230626,101900,366396705,3505,3510,3510,3505,126
|
|
20230626,101800,365955025,3505,3510,3510,3505,43
|
|
20230626,101700,365804255,3510,3505,3510,3505,127
|
|
20230626,101600,365359090,3505,3505,3505,3505,116
|
|
20230626,101500,364952510,3520,3505,3520,3505,38
|
|
20230626,101400,364819230,3510,3515,3515,3510,3815
|
|
20230626,101300,351417720,3515,3525,3525,3515,212
|
|
20230626,101200,350672440,3520,3520,3520,3520,1500
|
|
20230626,101100,345392440,3515,3515,3515,3515,482
|
|
20230626,101000,343698210,3520,3520,3520,3515,1680
|
|
20230626,100900,337789150,3520,3520,3520,3520,86
|
|
20230626,100800,337486430,3520,3520,3520,3520,16
|
|
20230626,100700,337430110,3520,3520,3520,3520,968
|
|
20230626,100600,334022750,3525,3525,3525,3525,2
|
|
20230626,100500,334015700,3525,3530,3530,3520,416
|
|
20230626,100400,332548300,3530,3530,3530,3530,0
|
|
20230626,100300,332548300,3530,3530,3530,3530,16
|
|
20230626,100200,332491820,3530,3520,3530,3520,400
|
|
20230626,100100,331083320,3520,3530,3530,3520,301
|
|
20230626,100000,330023590,3530,3530,3530,3530,16
|
|
20230626,095900,329967110,3520,3525,3525,3520,2001
|
|
20230626,095800,322920980,3530,3530,3530,3530,81
|
|
20230626,095700,322635050,3530,3530,3530,3530,4
|
|
20230626,095600,322620930,3530,3535,3535,3530,55
|
|
20230626,095500,322426660,3530,3530,3530,3530,0
|
|
20230626,095400,322426660,3530,3530,3530,3530,1
|
|
20230626,095300,322423130,3525,3535,3540,3525,5010
|
|
20230626,095200,304692620,3535,3535,3535,3530,2078
|
|
20230626,095100,297352270,3530,3525,3530,3525,502
|
|
20230626,095000,295580225,3530,3530,3530,3525,64
|
|
20230626,094900,295354315,3530,3535,3535,3530,344
|
|
20230626,094800,294139915,3530,3530,3530,3530,30
|
|
20230626,094700,294034015,3530,3535,3535,3530,216
|
|
20230626,094600,293271455,3520,3520,3520,3520,0
|
|
20230626,094500,293271455,3520,3530,3535,3520,1244
|
|
20230626,094400,288875970,3530,3530,3530,3530,9
|
|
20230626,094300,288844200,3530,3520,3530,3520,260
|
|
20230626,094200,287927405,3520,3515,3520,3515,251
|
|
20230626,094100,287044880,3515,3530,3530,3515,590
|
|
20230626,094000,284969335,3520,3525,3525,3520,146
|
|
20230626,093900,284455265,3525,3530,3530,3525,127
|
|
20230626,093800,284007095,3525,3525,3525,3525,31
|
|
20230626,093700,283897820,3530,3530,3530,3525,587
|
|
20230626,093600,281828010,3530,3525,3540,3525,6101
|
|
20230626,093500,260260555,3520,3520,3520,3520,2
|
|
20230626,093400,260253515,3530,3525,3530,3525,202
|
|
20230626,093300,259541055,3525,3525,3525,3525,6
|
|
20230626,093200,259519905,3525,3525,3525,3515,350
|
|
20230626,093100,258286615,3530,3515,3530,3515,3506
|
|
20230626,093000,245927845,3510,3510,3530,3510,6033
|
|
20230626,092900,224652645,3510,3490,3510,3490,12945
|
|
20230626,092800,179299955,3500,3500,3500,3500,1813
|
|
20230626,092700,172954455,3505,3505,3505,3505,0
|
|
20230626,092600,172954455,3505,3495,3505,3495,2190
|
|
20230626,092500,165290150,3495,3495,3495,3495,100
|
|
20230626,092400,164940650,3470,3480,3480,3470,440
|
|
20230626,092300,163413065,3480,3480,3480,3480,500
|
|
20230626,092200,161673065,3475,3485,3485,3470,3098
|
|
20230626,092100,150897745,3490,3490,3490,3490,50
|
|
20230626,092000,150723245,3500,3500,3500,3500,60
|
|
20230626,091900,150513245,3500,3480,3500,3480,82
|
|
20230626,091800,150227465,3475,3480,3510,3475,367
|
|
20230626,091700,148943850,3485,3475,3510,3475,2085
|
|
20230626,091600,141665470,3475,3460,3475,3460,286
|
|
20230626,091500,140675845,3465,3465,3465,3465,2903
|
|
20230626,091400,130616950,3460,3430,3460,3430,3091
|
|
20230626,091300,119972410,3430,3440,3440,3420,5957
|
|
20230626,091200,99532025,3440,3440,3450,3440,474
|
|
20230626,091100,97901365,3440,3445,3445,3440,826
|
|
20230626,091000,95055930,3450,3450,3450,3445,2126
|
|
20230626,090900,87725975,3450,3450,3450,3450,1210
|
|
20230626,090800,83551475,3450,3460,3460,3440,5215
|
|
20230626,090700,65559080,3460,3460,3460,3460,439
|
|
20230626,090600,64040140,3460,3455,3475,3455,3752
|
|
20230626,090500,51063255,3460,3470,3470,3460,2798
|
|
20230626,090400,41378280,3460,3470,3475,3460,3987
|
|
20230626,090300,27580050,3460,3460,3460,3460,86
|
|
20230626,090200,27282490,3460,3460,3460,3455,1573
|
|
20230626,090100,21841435,3465,3475,3475,3465,510
|
|
20230626,090000,20070020,3480,3490,3490,3480,5751
|