666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,200300,1475001830,6420,6420,6420,6420,943
|
|
20230626,200200,1475001830,6420,6420,6420,6420,0
|
|
20230626,200100,1475001830,6420,6420,6420,6420,0
|
|
20230626,200000,1475001830,6420,6420,6420,6420,0
|
|
20230626,195900,1475001830,6420,6420,6420,6420,0
|
|
20230626,195800,1475001830,6420,6420,6420,6420,0
|
|
20230626,195700,1475001830,6420,6420,6420,6420,0
|
|
20230626,195600,1475001830,6420,6420,6420,6420,0
|
|
20230626,195500,1475001830,6420,6420,6420,6420,0
|
|
20230626,195400,1475001830,6420,6420,6420,6420,0
|
|
20230626,195300,1475001830,6420,6420,6420,6420,0
|
|
20230626,195200,1475001830,6420,6420,6420,6420,0
|
|
20230626,195100,1475001830,6420,6420,6420,6420,0
|
|
20230626,195000,1475001830,6420,6420,6420,6420,0
|
|
20230626,194900,1475001830,6420,6420,6420,6420,0
|
|
20230626,194800,1475001830,6420,6420,6420,6420,0
|
|
20230626,194700,1475001830,6420,6420,6420,6420,0
|
|
20230626,194600,1475001830,6420,6420,6420,6420,0
|
|
20230626,194500,1475001830,6420,6420,6420,6420,0
|
|
20230626,194400,1475001830,6420,6420,6420,6420,0
|
|
20230626,194300,1475001830,6420,6420,6420,6420,0
|
|
20230626,194200,1475001830,6420,6420,6420,6420,0
|
|
20230626,194100,1475001830,6420,6420,6420,6420,0
|
|
20230626,194000,1475001830,6420,6420,6420,6420,0
|
|
20230626,193900,1475001830,6420,6420,6420,6420,0
|
|
20230626,193800,1475001830,6420,6420,6420,6420,0
|
|
20230626,193700,1475001830,6420,6420,6420,6420,0
|
|
20230626,193600,1475001830,6420,6420,6420,6420,0
|
|
20230626,193500,1475001830,6420,6420,6420,6420,0
|
|
20230626,193400,1475001830,6420,6420,6420,6420,0
|
|
20230626,193300,1475001830,6420,6420,6420,6420,943
|
|
20230626,193200,1475001830,6420,6420,6420,6420,0
|
|
20230626,193100,1475001830,6420,6420,6420,6420,0
|
|
20230626,193000,1475001830,6420,6420,6420,6420,0
|
|
20230626,192900,1475001830,6420,6420,6420,6420,0
|
|
20230626,192800,1475001830,6420,6420,6420,6420,0
|
|
20230626,192700,1475001830,6420,6420,6420,6420,0
|
|
20230626,192600,1475001830,6420,6420,6420,6420,0
|
|
20230626,192500,1475001830,6420,6420,6420,6420,0
|
|
20230626,192400,1475001830,6420,6420,6420,6420,0
|
|
20230626,192300,1475001830,6420,6420,6420,6420,0
|
|
20230626,192200,1475001830,6420,6420,6420,6420,0
|
|
20230626,192100,1475001830,6420,6420,6420,6420,0
|
|
20230626,192000,1475001830,6420,6420,6420,6420,0
|
|
20230626,191900,1475001830,6420,6420,6420,6420,0
|
|
20230626,191800,1475001830,6420,6420,6420,6420,0
|
|
20230626,191700,1475001830,6420,6420,6420,6420,0
|
|
20230626,191600,1475001830,6420,6420,6420,6420,0
|
|
20230626,191500,1475001830,6420,6420,6420,6420,0
|
|
20230626,191400,1475001830,6420,6420,6420,6420,0
|
|
20230626,191300,1475001830,6420,6420,6420,6420,0
|
|
20230626,191200,1475001830,6420,6420,6420,6420,0
|
|
20230626,191100,1475001830,6420,6420,6420,6420,0
|
|
20230626,191000,1475001830,6420,6420,6420,6420,0
|
|
20230626,190900,1475001830,6420,6420,6420,6420,0
|
|
20230626,190800,1475001830,6420,6420,6420,6420,0
|
|
20230626,190700,1475001830,6420,6420,6420,6420,0
|
|
20230626,190600,1475001830,6420,6420,6420,6420,0
|
|
20230626,190500,1475001830,6420,6420,6420,6420,0
|
|
20230626,190400,1475001830,6420,6420,6420,6420,0
|
|
20230626,190300,1475001830,6420,6420,6420,6420,943
|
|
20230626,190200,1475001830,6420,6420,6420,6420,0
|
|
20230626,190100,1475001830,6420,6420,6420,6420,0
|
|
20230626,190000,1475001830,6420,6420,6420,6420,0
|
|
20230626,185900,1475001830,6420,6420,6420,6420,0
|
|
20230626,185800,1475001830,6420,6420,6420,6420,0
|
|
20230626,185700,1475001830,6420,6420,6420,6420,0
|
|
20230626,185600,1475001830,6420,6420,6420,6420,0
|
|
20230626,185500,1475001830,6420,6420,6420,6420,0
|
|
20230626,185400,1475001830,6420,6420,6420,6420,0
|
|
20230626,185300,1475001830,6420,6420,6420,6420,0
|
|
20230626,185200,1475001830,6420,6420,6420,6420,0
|
|
20230626,185100,1475001830,6420,6420,6420,6420,0
|
|
20230626,185000,1475001830,6420,6420,6420,6420,0
|
|
20230626,184900,1475001830,6420,6420,6420,6420,0
|
|
20230626,184800,1475001830,6420,6420,6420,6420,0
|
|
20230626,184700,1475001830,6420,6420,6420,6420,0
|
|
20230626,184600,1475001830,6420,6420,6420,6420,0
|
|
20230626,184500,1475001830,6420,6420,6420,6420,0
|
|
20230626,184400,1475001830,6420,6420,6420,6420,0
|
|
20230626,184300,1475001830,6420,6420,6420,6420,0
|
|
20230626,184200,1475001830,6420,6420,6420,6420,0
|
|
20230626,184100,1475001830,6420,6420,6420,6420,0
|
|
20230626,184000,1475001830,6420,6420,6420,6420,0
|
|
20230626,183900,1475001830,6420,6420,6420,6420,0
|
|
20230626,183800,1475001830,6420,6420,6420,6420,0
|
|
20230626,183700,1475001830,6420,6420,6420,6420,0
|
|
20230626,183600,1475001830,6420,6420,6420,6420,0
|
|
20230626,183500,1475001830,6420,6420,6420,6420,0
|
|
20230626,183400,1475001830,6420,6420,6420,6420,0
|
|
20230626,183300,1475001830,6420,6420,6420,6420,943
|
|
20230626,183200,1475001830,6420,6420,6420,6420,0
|
|
20230626,183100,1475001830,6420,6420,6420,6420,0
|
|
20230626,183000,1475001830,6420,6420,6420,6420,0
|
|
20230626,182900,1475001830,6420,6420,6420,6420,0
|
|
20230626,182800,1475001830,6420,6420,6420,6420,0
|
|
20230626,182700,1475001830,6420,6420,6420,6420,0
|
|
20230626,182600,1475001830,6420,6420,6420,6420,0
|
|
20230626,182500,1475001830,6420,6420,6420,6420,0
|
|
20230626,182400,1475001830,6420,6420,6420,6420,0
|
|
20230626,182300,1475001830,6420,6420,6420,6420,0
|
|
20230626,182200,1475001830,6420,6420,6420,6420,0
|
|
20230626,182100,1475001830,6420,6420,6420,6420,0
|
|
20230626,182000,1475001830,6420,6420,6420,6420,0
|
|
20230626,181900,1475001830,6420,6420,6420,6420,0
|
|
20230626,181800,1475001830,6420,6420,6420,6420,0
|
|
20230626,181700,1475001830,6420,6420,6420,6420,0
|
|
20230626,181600,1475001830,6420,6420,6420,6420,0
|
|
20230626,181500,1475001830,6420,6420,6420,6420,0
|
|
20230626,181400,1475001830,6420,6420,6420,6420,0
|
|
20230626,181300,1475001830,6420,6420,6420,6420,0
|
|
20230626,181200,1475001830,6420,6420,6420,6420,0
|
|
20230626,181100,1475001830,6420,6420,6420,6420,0
|
|
20230626,181000,1475001830,6420,6420,6420,6420,0
|
|
20230626,180900,1475001830,6420,6420,6420,6420,0
|
|
20230626,180800,1475001830,6420,6420,6420,6420,0
|
|
20230626,180700,1475001830,6420,6420,6420,6420,0
|
|
20230626,180600,1475001830,6420,6420,6420,6420,0
|
|
20230626,180500,1475001830,6420,6420,6420,6420,0
|
|
20230626,180400,1475001830,6420,6420,6420,6420,0
|
|
20230626,180300,1475001830,6420,6420,6420,6420,943
|
|
20230626,180200,1475001830,6420,6420,6420,6420,0
|
|
20230626,180100,1475001830,6420,6420,6420,6420,0
|
|
20230626,180000,1475001830,6420,6420,6420,6420,0
|
|
20230626,175900,1475001830,6420,6420,6420,6420,0
|
|
20230626,175800,1475001830,6420,6420,6420,6420,0
|
|
20230626,175700,1475001830,6420,6420,6420,6420,0
|
|
20230626,175600,1475001830,6420,6420,6420,6420,0
|
|
20230626,175500,1475001830,6420,6420,6420,6420,0
|
|
20230626,175400,1475001830,6420,6420,6420,6420,0
|
|
20230626,175300,1475001830,6420,6420,6420,6420,0
|
|
20230626,175200,1475001830,6420,6420,6420,6420,0
|
|
20230626,175100,1475001830,6420,6420,6420,6420,0
|
|
20230626,175000,1475001830,6420,6420,6420,6420,0
|
|
20230626,174900,1475001830,6420,6420,6420,6420,0
|
|
20230626,174800,1475001830,6420,6420,6420,6420,0
|
|
20230626,174700,1475001830,6420,6420,6420,6420,0
|
|
20230626,174600,1475001830,6420,6420,6420,6420,0
|
|
20230626,174500,1475001830,6420,6420,6420,6420,0
|
|
20230626,174400,1475001830,6420,6420,6420,6420,0
|
|
20230626,174300,1475001830,6420,6420,6420,6420,0
|
|
20230626,174200,1475001830,6420,6420,6420,6420,0
|
|
20230626,174100,1475001830,6420,6420,6420,6420,0
|
|
20230626,174000,1475001830,6420,6420,6420,6420,0
|
|
20230626,173900,1475001830,6420,6420,6420,6420,0
|
|
20230626,173800,1475001830,6420,6420,6420,6420,0
|
|
20230626,173700,1475001830,6420,6420,6420,6420,0
|
|
20230626,173600,1475001830,6420,6420,6420,6420,0
|
|
20230626,173500,1475001830,6420,6420,6420,6420,0
|
|
20230626,173400,1475001830,6420,6420,6420,6420,0
|
|
20230626,173300,1475001830,6420,6420,6420,6420,943
|
|
20230626,173200,1475001830,6420,6420,6420,6420,0
|
|
20230626,173100,1475001830,6420,6420,6420,6420,0
|
|
20230626,173000,1475001830,6420,6420,6420,6420,0
|
|
20230626,172900,1475001830,6420,6420,6420,6420,0
|
|
20230626,172800,1475001830,6420,6420,6420,6420,0
|
|
20230626,172700,1475001830,6420,6420,6420,6420,0
|
|
20230626,172600,1475001830,6420,6420,6420,6420,0
|
|
20230626,172500,1475001830,6420,6420,6420,6420,0
|
|
20230626,172400,1475001830,6420,6420,6420,6420,0
|
|
20230626,172300,1475001830,6420,6420,6420,6420,0
|
|
20230626,172200,1475001830,6420,6420,6420,6420,0
|
|
20230626,172100,1475001830,6420,6420,6420,6420,0
|
|
20230626,172000,1475001830,6420,6420,6420,6420,0
|
|
20230626,171900,1475001830,6420,6420,6420,6420,0
|
|
20230626,171800,1475001830,6420,6420,6420,6420,0
|
|
20230626,171700,1475001830,6420,6420,6420,6420,0
|
|
20230626,171600,1475001830,6420,6420,6420,6420,0
|
|
20230626,171500,1475001830,6420,6420,6420,6420,0
|
|
20230626,171400,1475001830,6420,6420,6420,6420,0
|
|
20230626,171300,1475001830,6420,6420,6420,6420,0
|
|
20230626,171200,1475001830,6420,6420,6420,6420,0
|
|
20230626,171100,1475001830,6420,6420,6420,6420,0
|
|
20230626,171000,1475001830,6420,6420,6420,6420,0
|
|
20230626,170900,1475001830,6420,6420,6420,6420,0
|
|
20230626,170800,1475001830,6420,6420,6420,6420,0
|
|
20230626,170700,1475001830,6420,6420,6420,6420,0
|
|
20230626,170600,1475001830,6420,6420,6420,6420,0
|
|
20230626,170500,1475001830,6420,6420,6420,6420,0
|
|
20230626,170400,1475001830,6420,6420,6420,6420,0
|
|
20230626,170300,1475001830,6420,6420,6420,6420,943
|
|
20230626,170200,1475001830,6420,6420,6420,6420,0
|
|
20230626,170100,1475001830,6420,6420,6420,6420,0
|
|
20230626,170000,1475001830,6420,6420,6420,6420,0
|
|
20230626,165900,1475001830,6420,6420,6420,6420,0
|
|
20230626,165800,1475001830,6420,6420,6420,6420,0
|
|
20230626,165700,1475001830,6420,6420,6420,6420,0
|
|
20230626,165600,1475001830,6420,6420,6420,6420,0
|
|
20230626,165500,1475001830,6420,6420,6420,6420,0
|
|
20230626,165400,1475001830,6420,6420,6420,6420,0
|
|
20230626,165300,1475001830,6420,6420,6420,6420,0
|
|
20230626,165200,1475001830,6420,6420,6420,6420,0
|
|
20230626,165100,1475001830,6420,6420,6420,6420,0
|
|
20230626,165000,1475001830,6420,6420,6420,6420,0
|
|
20230626,164900,1475001830,6420,6420,6420,6420,0
|
|
20230626,164800,1475001830,6420,6420,6420,6420,0
|
|
20230626,164700,1475001830,6420,6420,6420,6420,0
|
|
20230626,164600,1475001830,6420,6420,6420,6420,0
|
|
20230626,164500,1475001830,6420,6420,6420,6420,0
|
|
20230626,164400,1475001830,6420,6420,6420,6420,0
|
|
20230626,164300,1475001830,6420,6420,6420,6420,0
|
|
20230626,164200,1475001830,6420,6420,6420,6420,0
|
|
20230626,164100,1475001830,6420,6420,6420,6420,0
|
|
20230626,164000,1475001830,6420,6420,6420,6420,0
|
|
20230626,163900,1475001830,6420,6420,6420,6420,0
|
|
20230626,163800,1475001830,6420,6420,6420,6420,0
|
|
20230626,163700,1475001830,6420,6420,6420,6420,0
|
|
20230626,163600,1475001830,6420,6420,6420,6420,0
|
|
20230626,163500,1475001830,6420,6420,6420,6420,0
|
|
20230626,163400,1475001830,6420,6420,6420,6420,0
|
|
20230626,163300,1475001830,6420,6420,6420,6420,943
|
|
20230626,163200,1475001830,6420,6420,6420,6420,0
|
|
20230626,163100,1475001830,6420,6420,6420,6420,0
|
|
20230626,163000,1475001830,6420,6420,6420,6420,0
|
|
20230626,162900,1475001830,6420,6420,6420,6420,0
|
|
20230626,162800,1475001830,6420,6420,6420,6420,0
|
|
20230626,162700,1475001830,6420,6420,6420,6420,0
|
|
20230626,162600,1475001830,6420,6420,6420,6420,0
|
|
20230626,162500,1475001830,6420,6420,6420,6420,0
|
|
20230626,162400,1475001830,6420,6420,6420,6420,0
|
|
20230626,162300,1475001830,6420,6420,6420,6420,0
|
|
20230626,162200,1475001830,6420,6420,6420,6420,0
|
|
20230626,162100,1475001830,6420,6420,6420,6420,0
|
|
20230626,162000,1475001830,6420,6420,6420,6420,0
|
|
20230626,161900,1475001830,6420,6420,6420,6420,0
|
|
20230626,161800,1475001830,6420,6420,6420,6420,0
|
|
20230626,161700,1475001830,6420,6420,6420,6420,0
|
|
20230626,161600,1475001830,6420,6420,6420,6420,0
|
|
20230626,161500,1475001830,6420,6420,6420,6420,0
|
|
20230626,161400,1475001830,6420,6420,6420,6420,0
|
|
20230626,161300,1475001830,6420,6420,6420,6420,0
|
|
20230626,161200,1475001830,6420,6420,6420,6420,0
|
|
20230626,161100,1475001830,6420,6420,6420,6420,0
|
|
20230626,161000,1475001830,6420,6420,6420,6420,0
|
|
20230626,160900,1475001830,6420,6420,6420,6420,0
|
|
20230626,160800,1475001830,6420,6420,6420,6420,0
|
|
20230626,160700,1475001830,6420,6420,6420,6420,0
|
|
20230626,160600,1475001830,6420,6420,6420,6420,0
|
|
20230626,160500,1475001830,6420,6420,6420,6420,0
|
|
20230626,160400,1475001830,6420,6420,6420,6420,0
|
|
20230626,160300,1475001830,6420,6420,6420,6420,943
|
|
20230626,160200,1475001830,6420,6420,6420,6420,0
|
|
20230626,160100,1475001830,6420,6420,6420,6420,0
|
|
20230626,160000,1475001830,6420,6420,6420,6420,0
|
|
20230626,155900,1475001830,6420,6420,6420,6420,0
|
|
20230626,155800,1475001830,6420,6420,6420,6420,0
|
|
20230626,155700,1475001830,6420,6420,6420,6420,0
|
|
20230626,155600,1475001830,6420,6420,6420,6420,0
|
|
20230626,155500,1475001830,6420,6420,6420,6420,0
|
|
20230626,155400,1475001830,6420,6420,6420,6420,0
|
|
20230626,155300,1475001830,6420,6420,6420,6420,0
|
|
20230626,155200,1475001830,6420,6420,6420,6420,0
|
|
20230626,155100,1475001830,6420,6420,6420,6420,0
|
|
20230626,155000,1475001830,6420,6420,6420,6420,0
|
|
20230626,154900,1475001830,6420,6420,6420,6420,0
|
|
20230626,154800,1475001830,6420,6420,6420,6420,0
|
|
20230626,154700,1475001830,6420,6420,6420,6420,0
|
|
20230626,154600,1475001830,6420,6420,6420,6420,0
|
|
20230626,154500,1475001830,6420,6420,6420,6420,0
|
|
20230626,154400,1475001830,6420,6420,6420,6420,0
|
|
20230626,154300,1475001830,6420,6420,6420,6420,0
|
|
20230626,154200,1475001830,6420,6420,6420,6420,0
|
|
20230626,154100,1475001830,6420,6420,6420,6420,0
|
|
20230626,154000,1475001830,6420,6420,6420,6420,0
|
|
20230626,153900,1475001830,6420,6420,6420,6420,0
|
|
20230626,153800,1475001830,6420,6420,6420,6420,0
|
|
20230626,153700,1475001830,6420,6420,6420,6420,0
|
|
20230626,153600,1475001830,6420,6420,6420,6420,0
|
|
20230626,153500,1475001830,6420,6420,6420,6420,0
|
|
20230626,153400,1475001830,6420,6420,6420,6420,0
|
|
20230626,153300,1475001830,6420,6420,6420,6420,943
|
|
20230626,153200,1475001830,6420,6420,6420,6420,0
|
|
20230626,153100,1475001830,6420,6420,6420,6420,0
|
|
20230626,153000,1475001830,6420,6420,6420,6420,943
|
|
20230626,152900,1468947770,6390,6390,6390,6390,0
|
|
20230626,152800,1468947770,6390,6390,6390,6390,0
|
|
20230626,152700,1468947770,6390,6390,6390,6390,0
|
|
20230626,152600,1468947770,6390,6390,6390,6390,0
|
|
20230626,152500,1468947770,6390,6390,6390,6390,0
|
|
20230626,152400,1468947770,6390,6390,6390,6390,0
|
|
20230626,152300,1468947770,6390,6390,6390,6390,0
|
|
20230626,152200,1468947770,6390,6390,6390,6390,0
|
|
20230626,152100,1468947770,6390,6390,6390,6390,0
|
|
20230626,152000,1468947770,6390,6390,6390,6390,0
|
|
20230626,151900,1468947770,6390,6420,6420,6390,1069
|
|
20230626,151800,1462109220,6410,6420,6420,6410,17
|
|
20230626,151700,1462000240,6410,6420,6420,6410,122
|
|
20230626,151600,1461218000,6420,6420,6420,6420,44
|
|
20230626,151500,1460935520,6420,6420,6420,6420,220
|
|
20230626,151400,1459523120,6420,6410,6420,6410,891
|
|
20230626,151300,1453808900,6410,6410,6410,6410,1
|
|
20230626,151200,1453802490,6400,6400,6400,6400,332
|
|
20230626,151100,1451677690,6400,6420,6420,6400,5377
|
|
20230626,151000,1417251410,6420,6420,6420,6420,154
|
|
20230626,150900,1416262730,6420,6410,6420,6410,151
|
|
20230626,150800,1415293810,6410,6410,6410,6410,55
|
|
20230626,150700,1414941260,6410,6420,6430,6410,1280
|
|
20230626,150600,1406724100,6420,6420,6430,6420,188
|
|
20230626,150500,1405516340,6420,6420,6420,6420,32
|
|
20230626,150400,1405310900,6420,6420,6420,6420,3
|
|
20230626,150300,1405291640,6420,6420,6420,6420,34
|
|
20230626,150200,1405073360,6430,6430,6430,6430,0
|
|
20230626,150100,1405073360,6430,6430,6430,6430,0
|
|
20230626,150000,1405073360,6430,6430,6430,6430,0
|
|
20230626,145900,1405073360,6430,6430,6430,6430,0
|
|
20230626,145800,1405073360,6430,6420,6430,6420,20
|
|
20230626,145700,1404944940,6430,6430,6430,6430,0
|
|
20230626,145600,1404944940,6430,6420,6430,6410,224
|
|
20230626,145500,1403508480,6430,6420,6430,6420,501
|
|
20230626,145400,1400292050,6420,6420,6420,6420,1167
|
|
20230626,145300,1392799910,6420,6420,6420,6420,501
|
|
20230626,145200,1389583490,6420,6420,6420,6420,201
|
|
20230626,145100,1388293070,6420,6420,6420,6420,0
|
|
20230626,145000,1388293070,6420,6420,6420,6420,1
|
|
20230626,144900,1388286650,6410,6410,6410,6410,713
|
|
20230626,144800,1383716320,6410,6410,6410,6410,0
|
|
20230626,144700,1383716320,6410,6410,6410,6410,0
|
|
20230626,144600,1383716320,6410,6410,6410,6410,455
|
|
20230626,144500,1380799770,6410,6410,6410,6410,50
|
|
20230626,144400,1380479270,6410,6410,6410,6410,0
|
|
20230626,144300,1380479270,6410,6410,6410,6410,2
|
|
20230626,144200,1380466450,6410,6400,6410,6400,21
|
|
20230626,144100,1380331850,6400,6400,6400,6400,0
|
|
20230626,144000,1380331850,6400,6400,6400,6400,0
|
|
20230626,143900,1380331850,6400,6400,6400,6400,501
|
|
20230626,143800,1377125450,6400,6400,6400,6400,30
|
|
20230626,143700,1376933450,6400,6400,6400,6400,90
|
|
20230626,143600,1376357450,6390,6390,6390,6390,150
|
|
20230626,143500,1375398950,6390,6390,6390,6390,0
|
|
20230626,143400,1375398950,6390,6390,6390,6390,0
|
|
20230626,143300,1375398950,6390,6390,6390,6390,0
|
|
20230626,143200,1375398950,6390,6390,6390,6390,0
|
|
20230626,143100,1375398950,6390,6390,6390,6390,255
|
|
20230626,143000,1373769500,6400,6400,6400,6400,0
|
|
20230626,142900,1373769500,6400,6400,6400,6400,0
|
|
20230626,142800,1373769500,6400,6400,6400,6400,4
|
|
20230626,142700,1373743900,6400,6410,6410,6400,960
|
|
20230626,142600,1367599800,6410,6410,6410,6410,157
|
|
20230626,142500,1366593430,6410,6400,6410,6400,23
|
|
20230626,142400,1366446220,6400,6400,6400,6400,597
|
|
20230626,142300,1362625420,6410,6410,6410,6410,0
|
|
20230626,142200,1362625420,6410,6410,6410,6410,0
|
|
20230626,142100,1362625420,6410,6400,6410,6400,386
|
|
20230626,142000,1360155010,6400,6400,6400,6400,1099
|
|
20230626,141900,1353121410,6410,6410,6410,6400,432
|
|
20230626,141800,1350353290,6410,6410,6410,6410,270
|
|
20230626,141700,1348622590,6420,6420,6420,6420,0
|
|
20230626,141600,1348622590,6420,6420,6420,6420,0
|
|
20230626,141500,1348622590,6420,6420,6420,6420,0
|
|
20230626,141400,1348622590,6420,6420,6420,6420,0
|
|
20230626,141300,1348622590,6420,6420,6420,6420,0
|
|
20230626,141200,1348622590,6420,6420,6420,6420,0
|
|
20230626,141100,1348622590,6420,6420,6420,6420,2
|
|
20230626,141000,1348609750,6440,6440,6440,6440,0
|
|
20230626,140900,1348609750,6440,6440,6440,6440,0
|
|
20230626,140800,1348609750,6440,6440,6440,6440,0
|
|
20230626,140700,1348609750,6440,6440,6440,6440,0
|
|
20230626,140600,1348609750,6440,6440,6440,6440,0
|
|
20230626,140500,1348609750,6440,6440,6440,6440,0
|
|
20230626,140400,1348609750,6440,6440,6440,6440,0
|
|
20230626,140300,1348609750,6440,6440,6440,6440,0
|
|
20230626,140200,1348609750,6440,6430,6440,6430,1265
|
|
20230626,140100,1340475790,6440,6440,6440,6440,0
|
|
20230626,140000,1340475790,6440,6440,6440,6440,0
|
|
20230626,135900,1340475790,6440,6440,6440,6440,1
|
|
20230626,135800,1340469350,6450,6450,6450,6450,0
|
|
20230626,135700,1340469350,6450,6450,6450,6450,500
|
|
20230626,135600,1337244350,6450,6450,6450,6450,304
|
|
20230626,135500,1335283550,6450,6450,6450,6450,515
|
|
20230626,135400,1331961800,6440,6430,6440,6430,1240
|
|
20230626,135300,1323988590,6440,6400,6440,6400,2158
|
|
20230626,135200,1310177350,6450,6430,6450,6400,4001
|
|
20230626,135100,1284491930,6450,6440,6450,6440,788
|
|
20230626,135000,1279416720,6440,6440,6460,6440,1362
|
|
20230626,134900,1270645420,6440,6460,6460,6440,918
|
|
20230626,134800,1264715540,6450,6450,6450,6450,337
|
|
20230626,134700,1262541890,6460,6460,6460,6460,0
|
|
20230626,134600,1262541890,6460,6450,6460,6450,2100
|
|
20230626,134500,1248976890,6450,6450,6450,6450,0
|
|
20230626,134400,1248976890,6450,6450,6450,6450,200
|
|
20230626,134300,1247686890,6440,6440,6440,6440,1
|
|
20230626,134200,1247680450,6440,6440,6440,6440,500
|
|
20230626,134100,1244460450,6470,6450,6470,6450,6199
|
|
20230626,134000,1204387810,6450,6450,6450,6450,0
|
|
20230626,133900,1204387810,6450,6450,6450,6450,1
|
|
20230626,133800,1204381360,6450,6450,6450,6450,2586
|
|
20230626,133700,1187701660,6450,6470,6470,6450,4268
|
|
20230626,133600,1160167700,6470,6470,6470,6470,81
|
|
20230626,133500,1159643630,6460,6470,6470,6450,1027
|
|
20230626,133400,1153009470,6470,6440,6470,6440,28155
|
|
20230626,133300,971419840,6430,6430,6430,6430,810
|
|
20230626,133200,966211540,6430,6430,6430,6430,0
|
|
20230626,133100,966211540,6430,6430,6440,6430,4560
|
|
20230626,133000,936890720,6430,6420,6430,6410,1414
|
|
20230626,132900,927816810,6390,6420,6420,6390,1026
|
|
20230626,132800,921251870,6420,6420,6420,6420,10
|
|
20230626,132700,921187670,6420,6420,6420,6420,0
|
|
20230626,132600,921187670,6420,6420,6420,6420,397
|
|
20230626,132500,918638930,6390,6390,6390,6390,1000
|
|
20230626,132400,912248930,6420,6420,6420,6420,816
|
|
20230626,132300,907010210,6420,6420,6430,6420,493
|
|
20230626,132200,903843040,6420,6420,6420,6420,2921
|
|
20230626,132100,885090220,6430,6420,6430,6420,3852
|
|
20230626,132000,860352210,6420,6410,6420,6410,214
|
|
20230626,131900,858978430,6410,6390,6410,6360,1162
|
|
20230626,131800,851553940,6350,6350,6350,6350,0
|
|
20230626,131700,851553940,6350,6390,6390,6350,7707
|
|
20230626,131600,802554820,6410,6410,6410,6410,0
|
|
20230626,131500,802554820,6410,6410,6410,6410,0
|
|
20230626,131400,802554820,6410,6410,6410,6410,500
|
|
20230626,131300,799349820,6380,6380,6380,6380,100
|
|
20230626,131200,798711820,6380,6410,6410,6380,1012
|
|
20230626,131100,792244130,6410,6410,6410,6410,100
|
|
20230626,131000,791603130,6410,6410,6410,6410,100
|
|
20230626,130900,790962130,6410,6400,6410,6390,2583
|
|
20230626,130800,774421630,6400,6400,6400,6400,547
|
|
20230626,130700,770920830,6400,6400,6400,6400,7
|
|
20230626,130600,770876030,6400,6400,6400,6400,110
|
|
20230626,130500,770172030,6410,6400,6410,6400,1869
|
|
20230626,130400,758208860,6400,6400,6400,6400,538
|
|
20230626,130300,754765660,6400,6400,6400,6400,0
|
|
20230626,130200,754765660,6400,6400,6400,6400,0
|
|
20230626,130100,754765660,6400,6400,6400,6400,0
|
|
20230626,130000,754765660,6400,6400,6400,6400,0
|
|
20230626,125900,754765660,6400,6400,6400,6400,10
|
|
20230626,125800,754701660,6400,6400,6400,6400,10
|
|
20230626,125700,754637660,6420,6420,6420,6420,0
|
|
20230626,125600,754637660,6420,6420,6420,6420,0
|
|
20230626,125500,754637660,6420,6420,6420,6420,0
|
|
20230626,125400,754637660,6420,6420,6420,6420,1
|
|
20230626,125300,754631240,6410,6410,6410,6410,321
|
|
20230626,125200,752573630,6410,6390,6410,6390,3608
|
|
20230626,125100,729468010,6390,6390,6390,6390,0
|
|
20230626,125000,729468010,6390,6390,6390,6390,0
|
|
20230626,124900,729468010,6390,6390,6390,6390,0
|
|
20230626,124800,729468010,6390,6390,6390,6390,0
|
|
20230626,124700,729468010,6390,6390,6390,6390,0
|
|
20230626,124600,729468010,6390,6390,6390,6390,0
|
|
20230626,124500,729468010,6390,6390,6390,6390,0
|
|
20230626,124400,729468010,6390,6390,6390,6390,0
|
|
20230626,124300,729468010,6390,6390,6390,6390,0
|
|
20230626,124200,729468010,6390,6390,6390,6390,0
|
|
20230626,124100,729468010,6390,6390,6390,6390,1
|
|
20230626,124000,729461620,6390,6390,6390,6390,300
|
|
20230626,123900,727544620,6390,6390,6390,6390,659
|
|
20230626,123800,723333610,6390,6390,6390,6390,0
|
|
20230626,123700,723333610,6390,6390,6390,6390,0
|
|
20230626,123600,723333610,6390,6390,6390,6390,21
|
|
20230626,123500,723199420,6390,6390,6390,6390,0
|
|
20230626,123400,723199420,6390,6390,6390,6390,173
|
|
20230626,123300,722093950,6390,6390,6390,6390,0
|
|
20230626,123200,722093950,6390,6380,6390,6380,1828
|
|
20230626,123100,710413040,6390,6390,6390,6390,0
|
|
20230626,123000,710413040,6390,6390,6390,6390,0
|
|
20230626,122900,710413040,6390,6390,6390,6390,0
|
|
20230626,122800,710413040,6390,6390,6390,6390,0
|
|
20230626,122700,710413040,6390,6390,6390,6390,0
|
|
20230626,122600,710413040,6390,6390,6390,6390,5
|
|
20230626,122500,710381090,6390,6390,6390,6390,2
|
|
20230626,122400,710368310,6400,6400,6400,6400,0
|
|
20230626,122300,710368310,6400,6400,6400,6400,0
|
|
20230626,122200,710368310,6400,6400,6400,6400,1
|
|
20230626,122100,710361910,6360,6360,6360,6360,10
|
|
20230626,122000,710298310,6360,6360,6360,6360,0
|
|
20230626,121900,710298310,6360,6360,6360,6360,0
|
|
20230626,121800,710298310,6360,6360,6360,6360,10
|
|
20230626,121700,710234710,6400,6370,6400,6370,25
|
|
20230626,121600,710075430,6370,6370,6370,6370,0
|
|
20230626,121500,710075430,6370,6370,6370,6370,343
|
|
20230626,121400,707890520,6370,6370,6370,6370,1
|
|
20230626,121300,707884150,6370,6370,6370,6370,0
|
|
20230626,121200,707884150,6370,6390,6400,6370,1606
|
|
20230626,121100,697607600,6380,6380,6380,6380,50
|
|
20230626,121000,697288600,6380,6380,6380,6380,0
|
|
20230626,120900,697288600,6380,6380,6380,6380,500
|
|
20230626,120800,694098600,6360,6360,6360,6360,0
|
|
20230626,120700,694098600,6360,6360,6360,6360,0
|
|
20230626,120600,694098600,6360,6360,6360,6360,0
|
|
20230626,120500,694098600,6360,6360,6360,6360,320
|
|
20230626,120400,692063400,6360,6360,6360,6360,0
|
|
20230626,120300,692063400,6360,6360,6360,6360,0
|
|
20230626,120200,692063400,6360,6360,6360,6360,0
|
|
20230626,120100,692063400,6360,6370,6370,6360,30
|
|
20230626,120000,691872570,6360,6360,6360,6360,0
|
|
20230626,115900,691872570,6360,6360,6360,6360,0
|
|
20230626,115800,691872570,6360,6360,6360,6360,0
|
|
20230626,115700,691872570,6360,6360,6360,6360,1000
|
|
20230626,115600,685512570,6360,6360,6360,6360,0
|
|
20230626,115500,685512570,6360,6360,6360,6360,0
|
|
20230626,115400,685512570,6360,6360,6360,6360,0
|
|
20230626,115300,685512570,6360,6360,6360,6360,0
|
|
20230626,115200,685512570,6360,6360,6360,6360,0
|
|
20230626,115100,685512570,6360,6360,6360,6360,0
|
|
20230626,115000,685512570,6360,6360,6360,6360,0
|
|
20230626,114900,685512570,6360,6360,6360,6360,0
|
|
20230626,114800,685512570,6360,6360,6360,6360,0
|
|
20230626,114700,685512570,6360,6360,6360,6360,0
|
|
20230626,114600,685512570,6360,6360,6360,6360,50
|
|
20230626,114500,685194570,6360,6360,6360,6360,0
|
|
20230626,114400,685194570,6360,6360,6360,6360,0
|
|
20230626,114300,685194570,6360,6360,6360,6360,30
|
|
20230626,114200,685003770,6360,6360,6360,6360,0
|
|
20230626,114100,685003770,6360,6360,6360,6360,0
|
|
20230626,114000,685003770,6360,6360,6360,6360,500
|
|
20230626,113900,681823770,6360,6360,6360,6360,2754
|
|
20230626,113800,664308330,6350,6360,6360,6350,3580
|
|
20230626,113700,641540330,6350,6350,6350,6350,0
|
|
20230626,113600,641540330,6350,6350,6350,6350,0
|
|
20230626,113500,641540330,6350,6350,6350,6350,1213
|
|
20230626,113400,633837780,6360,6360,6360,6360,641
|
|
20230626,113300,629761020,6380,6380,6380,6380,0
|
|
20230626,113200,629761020,6380,6380,6380,6380,0
|
|
20230626,113100,629761020,6380,6380,6380,6380,0
|
|
20230626,113000,629761020,6380,6380,6380,6380,0
|
|
20230626,112900,629761020,6380,6380,6380,6380,1
|
|
20230626,112800,629754640,6360,6360,6360,6360,265
|
|
20230626,112700,628069240,6380,6380,6380,6380,20
|
|
20230626,112600,627941640,6380,6380,6380,6380,0
|
|
20230626,112500,627941640,6380,6380,6380,6380,1
|
|
20230626,112400,627935260,6370,6370,6370,6370,875
|
|
20230626,112300,622361510,6390,6390,6390,6390,0
|
|
20230626,112200,622361510,6390,6390,6390,6390,0
|
|
20230626,112100,622361510,6390,6390,6390,6390,0
|
|
20230626,112000,622361510,6390,6390,6390,6390,0
|
|
20230626,111900,622361510,6390,6390,6390,6390,0
|
|
20230626,111800,622361510,6390,6390,6390,6390,1
|
|
20230626,111700,622355120,6370,6370,6370,6370,323
|
|
20230626,111600,620297610,6390,6390,6390,6390,0
|
|
20230626,111500,620297610,6390,6390,6390,6390,0
|
|
20230626,111400,620297610,6390,6390,6390,6390,0
|
|
20230626,111300,620297610,6390,6390,6390,6390,0
|
|
20230626,111200,620297610,6390,6390,6390,6390,0
|
|
20230626,111100,620297610,6390,6390,6390,6390,0
|
|
20230626,111000,620297610,6390,6390,6390,6390,0
|
|
20230626,110900,620297610,6390,6390,6390,6390,1
|
|
20230626,110800,620291220,6380,6380,6380,6380,108
|
|
20230626,110700,619602180,6400,6380,6400,6380,2
|
|
20230626,110600,619589400,6400,6400,6400,6400,20
|
|
20230626,110500,619461400,6400,6390,6400,6390,4
|
|
20230626,110400,619435830,6410,6410,6410,6410,0
|
|
20230626,110300,619435830,6410,6410,6410,6410,0
|
|
20230626,110200,619435830,6410,6400,6410,6400,330
|
|
20230626,110100,617323530,6410,6410,6410,6410,0
|
|
20230626,110000,617323530,6410,6410,6410,6410,0
|
|
20230626,105900,617323530,6410,6410,6410,6410,0
|
|
20230626,105800,617323530,6410,6410,6410,6410,72
|
|
20230626,105700,616862010,6410,6410,6410,6410,0
|
|
20230626,105600,616862010,6410,6410,6410,6410,0
|
|
20230626,105500,616862010,6410,6410,6410,6410,0
|
|
20230626,105400,616862010,6410,6410,6410,6410,0
|
|
20230626,105300,616862010,6410,6410,6410,6410,0
|
|
20230626,105200,616862010,6410,6410,6410,6410,0
|
|
20230626,105100,616862010,6410,6410,6410,6410,0
|
|
20230626,105000,616862010,6410,6410,6410,6410,0
|
|
20230626,104900,616862010,6410,6410,6410,6410,0
|
|
20230626,104800,616862010,6410,6410,6410,6410,6
|
|
20230626,104700,616823550,6410,6400,6410,6380,301
|
|
20230626,104600,614903110,6420,6420,6420,6420,0
|
|
20230626,104500,614903110,6420,6420,6420,6420,0
|
|
20230626,104400,614903110,6420,6420,6420,6420,0
|
|
20230626,104300,614903110,6420,6380,6420,6380,4200
|
|
20230626,104200,587990720,6380,6370,6380,6370,312
|
|
20230626,104100,586003270,6380,6380,6380,6380,102
|
|
20230626,104000,585352510,6390,6390,6390,6390,1
|
|
20230626,103900,585346120,6400,6400,6400,6400,0
|
|
20230626,103800,585346120,6400,6400,6400,6400,0
|
|
20230626,103700,585346120,6400,6400,6400,6400,0
|
|
20230626,103600,585346120,6400,6400,6400,6400,0
|
|
20230626,103500,585346120,6400,6400,6400,6400,0
|
|
20230626,103400,585346120,6400,6400,6400,6400,0
|
|
20230626,103300,585346120,6400,6400,6400,6370,112
|
|
20230626,103200,584631610,6400,6400,6400,6400,0
|
|
20230626,103100,584631610,6400,6400,6400,6400,0
|
|
20230626,103000,584631610,6400,6400,6400,6400,0
|
|
20230626,102900,584631610,6400,6400,6400,6400,51
|
|
20230626,102800,584305210,6410,6410,6410,6410,0
|
|
20230626,102700,584305210,6410,6410,6410,6410,0
|
|
20230626,102600,584305210,6410,6410,6410,6410,0
|
|
20230626,102500,584305210,6410,6400,6410,6370,813
|
|
20230626,102400,579113710,6420,6420,6420,6420,0
|
|
20230626,102300,579113710,6420,6420,6420,6420,0
|
|
20230626,102200,579113710,6420,6420,6420,6420,100
|
|
20230626,102100,578471710,6420,6420,6420,6420,0
|
|
20230626,102000,578471710,6420,6420,6420,6420,0
|
|
20230626,101900,578471710,6420,6420,6420,6420,43
|
|
20230626,101800,578195650,6410,6390,6410,6390,6371
|
|
20230626,101700,537361860,6380,6380,6380,6380,42
|
|
20230626,101600,537093900,6380,6380,6380,6380,600
|
|
20230626,101500,533265900,6370,6370,6370,6370,0
|
|
20230626,101400,533265900,6370,6370,6370,6370,0
|
|
20230626,101300,533265900,6370,6370,6370,6370,0
|
|
20230626,101200,533265900,6370,6380,6380,6370,345
|
|
20230626,101100,531066250,6380,6380,6380,6380,0
|
|
20230626,101000,531066250,6380,6370,6380,6360,1862
|
|
20230626,100900,519215810,6380,6380,6380,6380,5
|
|
20230626,100800,519183910,6380,6380,6380,6380,0
|
|
20230626,100700,519183910,6380,6380,6380,6380,400
|
|
20230626,100600,516631910,6380,6380,6380,6380,0
|
|
20230626,100500,516631910,6380,6380,6380,6380,0
|
|
20230626,100400,516631910,6380,6380,6380,6380,0
|
|
20230626,100300,516631910,6380,6380,6380,6380,0
|
|
20230626,100200,516631910,6380,6380,6380,6380,1093
|
|
20230626,100100,509658570,6380,6380,6380,6380,224
|
|
20230626,100000,508229450,6380,6370,6380,6370,523
|
|
20230626,095900,504893910,6380,6380,6380,6380,0
|
|
20230626,095800,504893910,6380,6380,6380,6380,3
|
|
20230626,095700,504874770,6380,6380,6380,6380,0
|
|
20230626,095600,504874770,6380,6380,6380,6380,0
|
|
20230626,095500,504874770,6380,6380,6380,6380,0
|
|
20230626,095400,504874770,6380,6380,6380,6380,0
|
|
20230626,095300,504874770,6380,6380,6380,6380,221
|
|
20230626,095200,503464790,6380,6380,6380,6380,0
|
|
20230626,095100,503464790,6380,6380,6380,6380,1
|
|
20230626,095000,503458410,6380,6370,6380,6370,693
|
|
20230626,094900,499041130,6380,6380,6380,6380,0
|
|
20230626,094800,499041130,6380,6370,6380,6350,1760
|
|
20230626,094700,487854700,6370,6390,6390,6370,604
|
|
20230626,094600,484001950,6380,6380,6380,6380,85
|
|
20230626,094500,483459650,6390,6400,6420,6390,972
|
|
20230626,094400,477248190,6400,6420,6420,6400,1219
|
|
20230626,094300,469445470,6430,6430,6430,6430,0
|
|
20230626,094200,469445470,6430,6430,6430,6430,0
|
|
20230626,094100,469445470,6430,6430,6430,6430,2
|
|
20230626,094000,469432610,6430,6430,6430,6430,10
|
|
20230626,093900,469368310,6430,6430,6430,6430,0
|
|
20230626,093800,469368310,6430,6430,6430,6430,5
|
|
20230626,093700,469336160,6400,6400,6400,6400,0
|
|
20230626,093600,469336160,6400,6430,6430,6400,166
|
|
20230626,093500,468271780,6410,6410,6410,6410,456
|
|
20230626,093400,465348820,6430,6430,6430,6430,1
|
|
20230626,093300,465342390,6410,6410,6410,6410,311
|
|
20230626,093200,463348880,6420,6430,6430,6400,795
|
|
20230626,093100,458260800,6410,6410,6410,6410,0
|
|
20230626,093000,458260800,6410,6420,6420,6410,353
|
|
20230626,092900,455997540,6430,6430,6430,6430,0
|
|
20230626,092800,455997540,6430,6440,6440,6430,707
|
|
20230626,092700,451451520,6430,6460,6460,6430,494
|
|
20230626,092600,448274710,6460,6450,6460,6430,2432
|
|
20230626,092500,432584760,6450,6450,6450,6450,134
|
|
20230626,092400,431720460,6450,6430,6460,6430,17294
|
|
20230626,092300,320201780,6430,6420,6430,6420,1574
|
|
20230626,092200,310083060,6420,6410,6420,6410,301
|
|
20230626,092100,308153150,6410,6420,6430,6410,3371
|
|
20230626,092000,286514820,6410,6410,6410,6410,0
|
|
20230626,091900,286514820,6410,6400,6410,6400,1056
|
|
20230626,091800,279746470,6400,6400,6400,6400,92
|
|
20230626,091700,279157670,6400,6400,6400,6400,10
|
|
20230626,091600,279093670,6410,6410,6410,6410,0
|
|
20230626,091500,279093670,6410,6410,6410,6410,18
|
|
20230626,091400,278978290,6410,6410,6420,6390,1268
|
|
20230626,091300,270840230,6420,6420,6420,6410,220
|
|
20230626,091200,269428130,6420,6420,6420,6410,6749
|
|
20230626,091100,226099560,6420,6400,6420,6400,1520
|
|
20230626,091000,216349260,6410,6400,6410,6390,2590
|
|
20230626,090900,199757440,6360,6420,6420,6360,1272
|
|
20230626,090800,191654970,6420,6400,6440,6300,6465
|
|
20230626,090700,150527140,6440,6430,6440,6400,4401
|
|
20230626,090600,122238710,6400,6420,6440,6400,1202
|
|
20230626,090500,114507670,6430,6380,6430,6380,1530
|
|
20230626,090400,104670770,6370,6390,6430,6370,5573
|
|
20230626,090300,68917340,6350,6390,6400,6350,1200
|
|
20230626,090200,61251820,6400,6270,6400,6270,5241
|
|
20230626,090100,28125180,6270,6300,6310,6270,1671
|
|
20230626,090000,17625800,6310,6380,6380,6310,2781
|