634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,193000,2551932080,7800,7800,7800,7800,0
|
|
20230626,192900,2551932080,7800,7800,7800,7800,0
|
|
20230626,192800,2551932080,7800,7800,7800,7800,0
|
|
20230626,192700,2551932080,7800,7800,7800,7800,0
|
|
20230626,192600,2551932080,7800,7800,7800,7800,0
|
|
20230626,192500,2551932080,7800,7800,7800,7800,0
|
|
20230626,192400,2551932080,7800,7800,7800,7800,0
|
|
20230626,192300,2551932080,7800,7800,7800,7800,0
|
|
20230626,192200,2551932080,7800,7800,7800,7800,0
|
|
20230626,192100,2551932080,7800,7800,7800,7800,0
|
|
20230626,192000,2551932080,7800,7800,7800,7800,0
|
|
20230626,191900,2551932080,7800,7800,7800,7800,0
|
|
20230626,191800,2551932080,7800,7800,7800,7800,0
|
|
20230626,191700,2551932080,7800,7800,7800,7800,0
|
|
20230626,191600,2551932080,7800,7800,7800,7800,0
|
|
20230626,191500,2551932080,7800,7800,7800,7800,0
|
|
20230626,191400,2551932080,7800,7800,7800,7800,0
|
|
20230626,191300,2551932080,7800,7800,7800,7800,0
|
|
20230626,191200,2551932080,7800,7800,7800,7800,0
|
|
20230626,191100,2551932080,7800,7800,7800,7800,0
|
|
20230626,191000,2551932080,7800,7800,7800,7800,0
|
|
20230626,190900,2551932080,7800,7800,7800,7800,0
|
|
20230626,190800,2551932080,7800,7800,7800,7800,0
|
|
20230626,190700,2551932080,7800,7800,7800,7800,0
|
|
20230626,190600,2551932080,7800,7800,7800,7800,0
|
|
20230626,190500,2551932080,7800,7800,7800,7800,0
|
|
20230626,190400,2551932080,7800,7800,7800,7800,0
|
|
20230626,190300,2551932080,7800,7800,7800,7800,0
|
|
20230626,190200,2551932080,7800,7800,7800,7800,0
|
|
20230626,190100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,190000,2551932080,7800,7800,7800,7800,0
|
|
20230626,185900,2551932080,7800,7800,7800,7800,0
|
|
20230626,185800,2551932080,7800,7800,7800,7800,0
|
|
20230626,185700,2551932080,7800,7800,7800,7800,0
|
|
20230626,185600,2551932080,7800,7800,7800,7800,0
|
|
20230626,185500,2551932080,7800,7800,7800,7800,0
|
|
20230626,185400,2551932080,7800,7800,7800,7800,0
|
|
20230626,185300,2551932080,7800,7800,7800,7800,0
|
|
20230626,185200,2551932080,7800,7800,7800,7800,0
|
|
20230626,185100,2551932080,7800,7800,7800,7800,0
|
|
20230626,185000,2551932080,7800,7800,7800,7800,0
|
|
20230626,184900,2551932080,7800,7800,7800,7800,0
|
|
20230626,184800,2551932080,7800,7800,7800,7800,0
|
|
20230626,184700,2551932080,7800,7800,7800,7800,0
|
|
20230626,184600,2551932080,7800,7800,7800,7800,0
|
|
20230626,184500,2551932080,7800,7800,7800,7800,0
|
|
20230626,184400,2551932080,7800,7800,7800,7800,0
|
|
20230626,184300,2551932080,7800,7800,7800,7800,0
|
|
20230626,184200,2551932080,7800,7800,7800,7800,0
|
|
20230626,184100,2551932080,7800,7800,7800,7800,0
|
|
20230626,184000,2551932080,7800,7800,7800,7800,0
|
|
20230626,183900,2551932080,7800,7800,7800,7800,0
|
|
20230626,183800,2551932080,7800,7800,7800,7800,0
|
|
20230626,183700,2551932080,7800,7800,7800,7800,0
|
|
20230626,183600,2551932080,7800,7800,7800,7800,0
|
|
20230626,183500,2551932080,7800,7800,7800,7800,0
|
|
20230626,183400,2551932080,7800,7800,7800,7800,0
|
|
20230626,183300,2551932080,7800,7800,7800,7800,0
|
|
20230626,183200,2551932080,7800,7800,7800,7800,0
|
|
20230626,183100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,183000,2551932080,7800,7800,7800,7800,0
|
|
20230626,182900,2551932080,7800,7800,7800,7800,0
|
|
20230626,182800,2551932080,7800,7800,7800,7800,0
|
|
20230626,182700,2551932080,7800,7800,7800,7800,0
|
|
20230626,182600,2551932080,7800,7800,7800,7800,0
|
|
20230626,182500,2551932080,7800,7800,7800,7800,0
|
|
20230626,182400,2551932080,7800,7800,7800,7800,0
|
|
20230626,182300,2551932080,7800,7800,7800,7800,0
|
|
20230626,182200,2551932080,7800,7800,7800,7800,0
|
|
20230626,182100,2551932080,7800,7800,7800,7800,0
|
|
20230626,182000,2551932080,7800,7800,7800,7800,0
|
|
20230626,181900,2551932080,7800,7800,7800,7800,0
|
|
20230626,181800,2551932080,7800,7800,7800,7800,0
|
|
20230626,181700,2551932080,7800,7800,7800,7800,0
|
|
20230626,181600,2551932080,7800,7800,7800,7800,0
|
|
20230626,181500,2551932080,7800,7800,7800,7800,0
|
|
20230626,181400,2551932080,7800,7800,7800,7800,0
|
|
20230626,181300,2551932080,7800,7800,7800,7800,0
|
|
20230626,181200,2551932080,7800,7800,7800,7800,0
|
|
20230626,181100,2551932080,7800,7800,7800,7800,0
|
|
20230626,181000,2551932080,7800,7800,7800,7800,0
|
|
20230626,180900,2551932080,7800,7800,7800,7800,0
|
|
20230626,180800,2551932080,7800,7800,7800,7800,0
|
|
20230626,180700,2551932080,7800,7800,7800,7800,0
|
|
20230626,180600,2551932080,7800,7800,7800,7800,0
|
|
20230626,180500,2551932080,7800,7800,7800,7800,0
|
|
20230626,180400,2551932080,7800,7800,7800,7800,0
|
|
20230626,180300,2551932080,7800,7800,7800,7800,0
|
|
20230626,180200,2551932080,7800,7800,7800,7800,0
|
|
20230626,180100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,180000,2551932080,7800,7800,7800,7800,0
|
|
20230626,175900,2551932080,7800,7800,7800,7800,0
|
|
20230626,175800,2551932080,7800,7800,7800,7800,0
|
|
20230626,175700,2551932080,7800,7800,7800,7800,0
|
|
20230626,175600,2551932080,7800,7800,7800,7800,0
|
|
20230626,175500,2551932080,7800,7800,7800,7800,0
|
|
20230626,175400,2551932080,7800,7800,7800,7800,0
|
|
20230626,175300,2551932080,7800,7800,7800,7800,0
|
|
20230626,175200,2551932080,7800,7800,7800,7800,0
|
|
20230626,175100,2551932080,7800,7800,7800,7800,0
|
|
20230626,175000,2551932080,7800,7800,7800,7800,0
|
|
20230626,174900,2551932080,7800,7800,7800,7800,0
|
|
20230626,174800,2551932080,7800,7800,7800,7800,0
|
|
20230626,174700,2551932080,7800,7800,7800,7800,0
|
|
20230626,174600,2551932080,7800,7800,7800,7800,0
|
|
20230626,174500,2551932080,7800,7800,7800,7800,0
|
|
20230626,174400,2551932080,7800,7800,7800,7800,0
|
|
20230626,174300,2551932080,7800,7800,7800,7800,0
|
|
20230626,174200,2551932080,7800,7800,7800,7800,0
|
|
20230626,174100,2551932080,7800,7800,7800,7800,0
|
|
20230626,174000,2551932080,7800,7800,7800,7800,0
|
|
20230626,173900,2551932080,7800,7800,7800,7800,0
|
|
20230626,173800,2551932080,7800,7800,7800,7800,0
|
|
20230626,173700,2551932080,7800,7800,7800,7800,0
|
|
20230626,173600,2551932080,7800,7800,7800,7800,0
|
|
20230626,173500,2551932080,7800,7800,7800,7800,0
|
|
20230626,173400,2551932080,7800,7800,7800,7800,0
|
|
20230626,173300,2551932080,7800,7800,7800,7800,0
|
|
20230626,173200,2551932080,7800,7800,7800,7800,0
|
|
20230626,173100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,173000,2551932080,7800,7800,7800,7800,0
|
|
20230626,172900,2551932080,7800,7800,7800,7800,0
|
|
20230626,172800,2551932080,7800,7800,7800,7800,0
|
|
20230626,172700,2551932080,7800,7800,7800,7800,0
|
|
20230626,172600,2551932080,7800,7800,7800,7800,0
|
|
20230626,172500,2551932080,7800,7800,7800,7800,0
|
|
20230626,172400,2551932080,7800,7800,7800,7800,0
|
|
20230626,172300,2551932080,7800,7800,7800,7800,0
|
|
20230626,172200,2551932080,7800,7800,7800,7800,0
|
|
20230626,172100,2551932080,7800,7800,7800,7800,0
|
|
20230626,172000,2551932080,7800,7800,7800,7800,0
|
|
20230626,171900,2551932080,7800,7800,7800,7800,0
|
|
20230626,171800,2551932080,7800,7800,7800,7800,0
|
|
20230626,171700,2551932080,7800,7800,7800,7800,0
|
|
20230626,171600,2551932080,7800,7800,7800,7800,0
|
|
20230626,171500,2551932080,7800,7800,7800,7800,0
|
|
20230626,171400,2551932080,7800,7800,7800,7800,0
|
|
20230626,171300,2551932080,7800,7800,7800,7800,0
|
|
20230626,171200,2551932080,7800,7800,7800,7800,0
|
|
20230626,171100,2551932080,7800,7800,7800,7800,0
|
|
20230626,171000,2551932080,7800,7800,7800,7800,0
|
|
20230626,170900,2551932080,7800,7800,7800,7800,0
|
|
20230626,170800,2551932080,7800,7800,7800,7800,0
|
|
20230626,170700,2551932080,7800,7800,7800,7800,0
|
|
20230626,170600,2551932080,7800,7800,7800,7800,0
|
|
20230626,170500,2551932080,7800,7800,7800,7800,0
|
|
20230626,170400,2551932080,7800,7800,7800,7800,0
|
|
20230626,170300,2551932080,7800,7800,7800,7800,0
|
|
20230626,170200,2551932080,7800,7800,7800,7800,0
|
|
20230626,170100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,170000,2551932080,7800,7800,7800,7800,0
|
|
20230626,165900,2551932080,7800,7800,7800,7800,0
|
|
20230626,165800,2551932080,7800,7800,7800,7800,0
|
|
20230626,165700,2551932080,7800,7800,7800,7800,0
|
|
20230626,165600,2551932080,7800,7800,7800,7800,0
|
|
20230626,165500,2551932080,7800,7800,7800,7800,0
|
|
20230626,165400,2551932080,7800,7800,7800,7800,0
|
|
20230626,165300,2551932080,7800,7800,7800,7800,0
|
|
20230626,165200,2551932080,7800,7800,7800,7800,0
|
|
20230626,165100,2551932080,7800,7800,7800,7800,0
|
|
20230626,165000,2551932080,7800,7800,7800,7800,0
|
|
20230626,164900,2551932080,7800,7800,7800,7800,0
|
|
20230626,164800,2551932080,7800,7800,7800,7800,0
|
|
20230626,164700,2551932080,7800,7800,7800,7800,0
|
|
20230626,164600,2551932080,7800,7800,7800,7800,0
|
|
20230626,164500,2551932080,7800,7800,7800,7800,0
|
|
20230626,164400,2551932080,7800,7800,7800,7800,0
|
|
20230626,164300,2551932080,7800,7800,7800,7800,0
|
|
20230626,164200,2551932080,7800,7800,7800,7800,0
|
|
20230626,164100,2551932080,7800,7800,7800,7800,0
|
|
20230626,164000,2551932080,7800,7800,7800,7800,0
|
|
20230626,163900,2551932080,7800,7800,7800,7800,0
|
|
20230626,163800,2551932080,7800,7800,7800,7800,0
|
|
20230626,163700,2551932080,7800,7800,7800,7800,0
|
|
20230626,163600,2551932080,7800,7800,7800,7800,0
|
|
20230626,163500,2551932080,7800,7800,7800,7800,0
|
|
20230626,163400,2551932080,7800,7800,7800,7800,0
|
|
20230626,163300,2551932080,7800,7800,7800,7800,0
|
|
20230626,163200,2551932080,7800,7800,7800,7800,0
|
|
20230626,163100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,163000,2551932080,7800,7800,7800,7800,0
|
|
20230626,162900,2551932080,7800,7800,7800,7800,0
|
|
20230626,162800,2551932080,7800,7800,7800,7800,0
|
|
20230626,162700,2551932080,7800,7800,7800,7800,0
|
|
20230626,162600,2551932080,7800,7800,7800,7800,0
|
|
20230626,162500,2551932080,7800,7800,7800,7800,0
|
|
20230626,162400,2551932080,7800,7800,7800,7800,0
|
|
20230626,162300,2551932080,7800,7800,7800,7800,0
|
|
20230626,162200,2551932080,7800,7800,7800,7800,0
|
|
20230626,162100,2551932080,7800,7800,7800,7800,0
|
|
20230626,162000,2551932080,7800,7800,7800,7800,0
|
|
20230626,161900,2551932080,7800,7800,7800,7800,0
|
|
20230626,161800,2551932080,7800,7800,7800,7800,0
|
|
20230626,161700,2551932080,7800,7800,7800,7800,0
|
|
20230626,161600,2551932080,7800,7800,7800,7800,0
|
|
20230626,161500,2551932080,7800,7800,7800,7800,0
|
|
20230626,161400,2551932080,7800,7800,7800,7800,0
|
|
20230626,161300,2551932080,7800,7800,7800,7800,0
|
|
20230626,161200,2551932080,7800,7800,7800,7800,0
|
|
20230626,161100,2551932080,7800,7800,7800,7800,0
|
|
20230626,161000,2551932080,7800,7800,7800,7800,0
|
|
20230626,160900,2551932080,7800,7800,7800,7800,0
|
|
20230626,160800,2551932080,7800,7800,7800,7800,0
|
|
20230626,160700,2551932080,7800,7800,7800,7800,0
|
|
20230626,160600,2551932080,7800,7800,7800,7800,0
|
|
20230626,160500,2551932080,7800,7800,7800,7800,0
|
|
20230626,160400,2551932080,7800,7800,7800,7800,0
|
|
20230626,160300,2551932080,7800,7800,7800,7800,0
|
|
20230626,160200,2551932080,7800,7800,7800,7800,0
|
|
20230626,160100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,160000,2551932080,7800,7800,7800,7800,0
|
|
20230626,155900,2551932080,7800,7800,7800,7800,0
|
|
20230626,155800,2551932080,7800,7800,7800,7800,0
|
|
20230626,155700,2551932080,7800,7800,7800,7800,0
|
|
20230626,155600,2551932080,7800,7800,7800,7800,0
|
|
20230626,155500,2551932080,7800,7800,7800,7800,0
|
|
20230626,155400,2551932080,7800,7800,7800,7800,0
|
|
20230626,155300,2551932080,7800,7800,7800,7800,0
|
|
20230626,155200,2551932080,7800,7800,7800,7800,0
|
|
20230626,155100,2551932080,7800,7800,7800,7800,0
|
|
20230626,155000,2551932080,7800,7800,7800,7800,0
|
|
20230626,154900,2551932080,7800,7800,7800,7800,0
|
|
20230626,154800,2551932080,7800,7800,7800,7800,0
|
|
20230626,154700,2551932080,7800,7800,7800,7800,0
|
|
20230626,154600,2551932080,7800,7800,7800,7800,0
|
|
20230626,154500,2551932080,7800,7800,7800,7800,0
|
|
20230626,154400,2551932080,7800,7800,7800,7800,0
|
|
20230626,154300,2551932080,7800,7800,7800,7800,0
|
|
20230626,154200,2551932080,7800,7800,7800,7800,0
|
|
20230626,154100,2551932080,7800,7800,7800,7800,0
|
|
20230626,154000,2551932080,7800,7800,7800,7800,0
|
|
20230626,153900,2551932080,7800,7800,7800,7800,0
|
|
20230626,153800,2551932080,7800,7800,7800,7800,0
|
|
20230626,153700,2551932080,7800,7800,7800,7800,0
|
|
20230626,153600,2551932080,7800,7800,7800,7800,0
|
|
20230626,153500,2551932080,7800,7800,7800,7800,0
|
|
20230626,153400,2551932080,7800,7800,7800,7800,0
|
|
20230626,153300,2551932080,7800,7800,7800,7800,0
|
|
20230626,153200,2551932080,7800,7800,7800,7800,0
|
|
20230626,153100,2551932080,7800,7800,7800,7800,10495
|
|
20230626,153000,2551932080,7800,7800,7800,7800,10495
|
|
20230626,152900,2470071080,7790,7790,7790,7790,0
|
|
20230626,152800,2470071080,7790,7790,7790,7790,0
|
|
20230626,152700,2470071080,7790,7790,7790,7790,0
|
|
20230626,152600,2470071080,7790,7790,7790,7790,0
|
|
20230626,152500,2470071080,7790,7790,7790,7790,0
|
|
20230626,152400,2470071080,7790,7790,7790,7790,0
|
|
20230626,152300,2470071080,7790,7790,7790,7790,0
|
|
20230626,152200,2470071080,7790,7790,7790,7790,0
|
|
20230626,152100,2470071080,7790,7790,7790,7790,0
|
|
20230626,152000,2470071080,7790,7790,7790,7790,0
|
|
20230626,151900,2470071080,7790,7780,7790,7780,2174
|
|
20230626,151800,2453154330,7780,7770,7780,7770,409
|
|
20230626,151700,2449974620,7770,7780,7780,7770,2620
|
|
20230626,151600,2429613730,7770,7780,7780,7770,867
|
|
20230626,151500,2422873160,7780,7780,7780,7780,804
|
|
20230626,151400,2416618040,7780,7790,7790,7780,541
|
|
20230626,151300,2412406660,7790,7790,7790,7780,611
|
|
20230626,151200,2407652240,7790,7780,7790,7780,11
|
|
20230626,151100,2407566620,7780,7780,7790,7780,975
|
|
20230626,151000,2399981100,7790,7780,7800,7780,75
|
|
20230626,150900,2399397480,7770,7780,7780,7770,489
|
|
20230626,150800,2395595830,7790,7790,7790,7790,1432
|
|
20230626,150700,2384440550,7790,7790,7790,7790,200
|
|
20230626,150600,2382882550,7790,7780,7790,7770,6084
|
|
20230626,150500,2335569340,7790,7780,7790,7780,534
|
|
20230626,150400,2331413820,7780,7780,7780,7780,767
|
|
20230626,150300,2325446560,7780,7790,7790,7780,691
|
|
20230626,150200,2320070570,7790,7780,7790,7780,684
|
|
20230626,150100,2314747030,7790,7800,7800,7780,3564
|
|
20230626,150000,2287011360,7800,7800,7800,7790,108
|
|
20230626,145900,2286168970,7780,7790,7790,7780,423
|
|
20230626,145800,2282876670,7790,7790,7790,7790,1582
|
|
20230626,145700,2270552890,7790,7790,7800,7790,848
|
|
20230626,145600,2263945710,7790,7800,7800,7790,931
|
|
20230626,145500,2256691310,7800,7810,7810,7800,405
|
|
20230626,145400,2253532260,7810,7800,7810,7800,79
|
|
20230626,145300,2252916050,7800,7790,7800,7790,146
|
|
20230626,145200,2251777260,7790,7790,7790,7790,0
|
|
20230626,145100,2251777260,7790,7800,7800,7790,1501
|
|
20230626,145000,2240084460,7800,7800,7800,7790,620
|
|
20230626,144900,2235249360,7790,7790,7790,7790,2307
|
|
20230626,144800,2217277830,7790,7790,7790,7780,437
|
|
20230626,144700,2213876600,7780,7790,7790,7780,620
|
|
20230626,144600,2209046950,7800,7800,7800,7800,18
|
|
20230626,144500,2208906550,7800,7790,7800,7790,92
|
|
20230626,144400,2208189370,7790,7790,7790,7790,222
|
|
20230626,144300,2206459990,7790,7790,7800,7790,936
|
|
20230626,144200,2199167260,7800,7800,7800,7790,147
|
|
20230626,144100,2198020720,7790,7790,7790,7790,1515
|
|
20230626,144000,2186218870,7800,7800,7800,7800,3011
|
|
20230626,143900,2162733070,7800,7800,7800,7800,0
|
|
20230626,143800,2162733070,7800,7800,7800,7800,600
|
|
20230626,143700,2158053070,7800,7800,7800,7800,305
|
|
20230626,143600,2155674070,7800,7790,7800,7790,39
|
|
20230626,143500,2155370070,7800,7810,7810,7800,625
|
|
20230626,143400,2150494750,7790,7790,7790,7790,623
|
|
20230626,143300,2145641580,7790,7790,7790,7780,1417
|
|
20230626,143200,2134606070,7790,7800,7800,7790,8723
|
|
20230626,143100,2066610920,7810,7810,7810,7810,1159
|
|
20230626,143000,2057559130,7810,7820,7820,7810,1000
|
|
20230626,142900,2049746260,7820,7820,7820,7820,399
|
|
20230626,142800,2046626080,7830,7820,7830,7820,11
|
|
20230626,142700,2046540050,7820,7830,7830,7820,510
|
|
20230626,142600,2042546780,7820,7830,7830,7820,112
|
|
20230626,142500,2041670450,7830,7830,7830,7830,505
|
|
20230626,142400,2037716300,7840,7850,7850,7840,470
|
|
20230626,142300,2034031000,7840,7840,7840,7840,84
|
|
20230626,142200,2033372440,7840,7840,7840,7840,817
|
|
20230626,142100,2026967160,7830,7830,7830,7830,128
|
|
20230626,142000,2025964920,7830,7830,7830,7830,120
|
|
20230626,141900,2025025320,7830,7820,7830,7820,81
|
|
20230626,141800,2024391100,7820,7830,7830,7820,42
|
|
20230626,141700,2024062300,7830,7830,7840,7830,171
|
|
20230626,141600,2022721870,7830,7830,7830,7830,15
|
|
20230626,141500,2022604420,7830,7830,7830,7830,24
|
|
20230626,141400,2022416500,7830,7830,7830,7820,317
|
|
20230626,141300,2019935000,7820,7820,7820,7820,0
|
|
20230626,141200,2019935000,7820,7820,7820,7820,105
|
|
20230626,141100,2019113900,7820,7840,7840,7820,1957
|
|
20230626,141000,2003785110,7840,7840,7840,7840,990
|
|
20230626,140900,1996023510,7840,7840,7840,7840,5
|
|
20230626,140800,1995984310,7840,7830,7840,7830,1215
|
|
20230626,140700,1986464470,7810,7810,7810,7810,555
|
|
20230626,140600,1982129920,7830,7810,7830,7810,18
|
|
20230626,140500,1981989240,7800,7820,7820,7800,535
|
|
20230626,140400,1977814470,7820,7820,7820,7820,68
|
|
20230626,140300,1977282710,7820,7820,7820,7810,146
|
|
20230626,140200,1976141470,7820,7820,7820,7820,135
|
|
20230626,140100,1975085770,7820,7820,7820,7820,121
|
|
20230626,140000,1974139550,7840,7820,7840,7820,404
|
|
20230626,135900,1970980250,7810,7810,7810,7810,78
|
|
20230626,135800,1970371070,7820,7840,7840,7820,175
|
|
20230626,135700,1969002270,7820,7820,7820,7820,0
|
|
20230626,135600,1969002270,7820,7820,7820,7820,12
|
|
20230626,135500,1968908430,7850,7810,7850,7810,184
|
|
20230626,135400,1967464070,7850,7820,7850,7820,1347
|
|
20230626,135300,1956911020,7820,7820,7820,7820,1
|
|
20230626,135200,1956903200,7810,7800,7810,7800,583
|
|
20230626,135100,1952350070,7800,7800,7800,7800,0
|
|
20230626,135000,1952350070,7800,7800,7800,7800,14
|
|
20230626,134900,1952240870,7810,7800,7810,7800,15
|
|
20230626,134800,1952123820,7810,7810,7810,7810,110
|
|
20230626,134700,1951264720,7810,7810,7810,7810,5
|
|
20230626,134600,1951225670,7810,7810,7810,7810,0
|
|
20230626,134500,1951225670,7810,7790,7810,7780,362
|
|
20230626,134400,1948403070,7790,7790,7790,7780,227
|
|
20230626,134300,1946634950,7780,7790,7790,7780,277
|
|
20230626,134200,1944478890,7780,7790,7790,7780,500
|
|
20230626,134100,1940584110,7790,7800,7800,7790,2179
|
|
20230626,134000,1923598080,7800,7800,7800,7800,206
|
|
20230626,133900,1921991280,7800,7800,7800,7800,215
|
|
20230626,133800,1920314280,7790,7790,7790,7790,0
|
|
20230626,133700,1920314280,7790,7800,7800,7790,689
|
|
20230626,133600,1914942520,7800,7800,7800,7800,34
|
|
20230626,133500,1914677320,7800,7800,7810,7800,79
|
|
20230626,133400,1914061100,7800,7800,7800,7800,13
|
|
20230626,133300,1913959700,7810,7810,7810,7810,0
|
|
20230626,133200,1913959700,7810,7810,7810,7810,1
|
|
20230626,133100,1913951890,7790,7800,7800,7790,2000
|
|
20230626,133000,1898370410,7810,7810,7810,7810,1
|
|
20230626,132900,1898362600,7810,7810,7810,7810,0
|
|
20230626,132800,1898362600,7810,7810,7810,7810,1
|
|
20230626,132700,1898354790,7790,7790,7790,7790,0
|
|
20230626,132600,1898354790,7790,7810,7810,7790,690
|
|
20230626,132500,1892977300,7810,7800,7810,7800,73
|
|
20230626,132400,1892407500,7810,7810,7810,7810,6
|
|
20230626,132300,1892360640,7810,7810,7810,7810,1
|
|
20230626,132200,1892352830,7810,7810,7810,7810,101
|
|
20230626,132100,1891564020,7810,7800,7810,7790,1638
|
|
20230626,132000,1878801360,7810,7810,7810,7810,0
|
|
20230626,131900,1878801360,7810,7800,7810,7790,604
|
|
20230626,131800,1874091150,7800,7800,7800,7800,230
|
|
20230626,131700,1872297150,7810,7810,7810,7810,0
|
|
20230626,131600,1872297150,7810,7800,7810,7800,66
|
|
20230626,131500,1871781990,7810,7810,7810,7800,641
|
|
20230626,131400,1866781580,7810,7810,7810,7800,1030
|
|
20230626,131300,1858743280,7820,7820,7820,7820,0
|
|
20230626,131200,1858743280,7820,7820,7820,7820,430
|
|
20230626,131100,1855380680,7820,7830,7830,7820,181
|
|
20230626,131000,1853965250,7830,7820,7830,7820,51
|
|
20230626,130900,1853566420,7820,7820,7820,7810,131
|
|
20230626,130800,1852542490,7820,7820,7820,7820,18
|
|
20230626,130700,1852401730,7820,7830,7830,7820,62
|
|
20230626,130600,1851916370,7810,7810,7810,7810,400
|
|
20230626,130500,1848792370,7810,7820,7820,7810,430
|
|
20230626,130400,1845431380,7810,7810,7810,7810,0
|
|
20230626,130300,1845431380,7810,7810,7810,7810,0
|
|
20230626,130200,1845431380,7810,7810,7810,7810,181
|
|
20230626,130100,1844017770,7810,7810,7810,7810,0
|
|
20230626,130000,1844017770,7810,7810,7810,7810,0
|
|
20230626,125900,1844017770,7810,7810,7810,7810,0
|
|
20230626,125800,1844017770,7810,7820,7820,7810,1636
|
|
20230626,125700,1831226780,7840,7820,7840,7820,44
|
|
20230626,125600,1830882090,7820,7820,7820,7820,478
|
|
20230626,125500,1827144130,7820,7820,7820,7810,185
|
|
20230626,125400,1825698690,7810,7810,7810,7810,0
|
|
20230626,125300,1825698690,7810,7800,7820,7800,220
|
|
20230626,125200,1823981750,7800,7810,7810,7800,789
|
|
20230626,125100,1817825300,7810,7820,7820,7810,31
|
|
20230626,125000,1817583080,7820,7820,7820,7820,11
|
|
20230626,124900,1817497060,7820,7820,7820,7810,41
|
|
20230626,124800,1817176740,7820,7820,7820,7820,3
|
|
20230626,124700,1817153280,7820,7820,7820,7820,1
|
|
20230626,124600,1817145460,7820,7820,7820,7820,0
|
|
20230626,124500,1817145460,7820,7820,7820,7810,30
|
|
20230626,124400,1816911130,7820,7820,7820,7810,27
|
|
20230626,124300,1816700030,7820,7800,7820,7800,1517
|
|
20230626,124200,1804867090,7800,7810,7810,7800,230
|
|
20230626,124100,1803072880,7800,7810,7810,7800,289
|
|
20230626,124000,1800815800,7820,7820,7820,7820,3
|
|
20230626,123900,1800792340,7810,7810,7810,7810,219
|
|
20230626,123800,1799081950,7810,7820,7820,7810,537
|
|
20230626,123700,1794887970,7820,7820,7820,7820,286
|
|
20230626,123600,1792651450,7820,7820,7820,7820,10
|
|
20230626,123500,1792573250,7830,7830,7830,7830,276
|
|
20230626,123400,1790412170,7840,7850,7850,7840,349
|
|
20230626,123300,1787674000,7850,7850,7850,7840,459
|
|
20230626,123200,1784073400,7850,7840,7850,7830,611
|
|
20230626,123100,1779281750,7840,7840,7840,7830,320
|
|
20230626,123000,1776773150,7830,7830,7840,7830,156
|
|
20230626,122900,1775551170,7830,7830,7830,7830,227
|
|
20230626,122800,1773773760,7830,7830,7830,7830,46
|
|
20230626,122700,1773413580,7830,7830,7830,7830,5
|
|
20230626,122600,1773374430,7830,7820,7830,7820,306
|
|
20230626,122500,1770979750,7810,7800,7810,7800,228
|
|
20230626,122400,1769201310,7800,7800,7800,7800,100
|
|
20230626,122300,1768421310,7800,7800,7800,7800,0
|
|
20230626,122200,1768421310,7800,7800,7800,7800,1834
|
|
20230626,122100,1754116110,7800,7800,7800,7800,355
|
|
20230626,122000,1751347110,7800,7800,7800,7800,0
|
|
20230626,121900,1751347110,7800,7800,7800,7800,4
|
|
20230626,121800,1751315910,7810,7800,7810,7800,23
|
|
20230626,121700,1751136290,7810,7800,7810,7800,220
|
|
20230626,121600,1749420090,7810,7810,7810,7810,159
|
|
20230626,121500,1748178300,7810,7810,7810,7810,0
|
|
20230626,121400,1748178300,7810,7810,7810,7810,133
|
|
20230626,121300,1747139570,7810,7810,7810,7810,100
|
|
20230626,121200,1746358570,7820,7820,7820,7810,570
|
|
20230626,121100,1741901270,7810,7820,7820,7810,33
|
|
20230626,121000,1741643400,7820,7810,7820,7810,17
|
|
20230626,120900,1741510470,7820,7820,7820,7820,0
|
|
20230626,120800,1741510470,7820,7820,7820,7820,35
|
|
20230626,120700,1741236770,7810,7810,7810,7810,0
|
|
20230626,120600,1741236770,7810,7810,7810,7810,0
|
|
20230626,120500,1741236770,7810,7810,7810,7810,21
|
|
20230626,120400,1741072760,7810,7810,7810,7810,10
|
|
20230626,120300,1740994660,7810,7800,7810,7800,20
|
|
20230626,120200,1740838560,7800,7800,7800,7800,100
|
|
20230626,120100,1740058560,7800,7810,7810,7800,1036
|
|
20230626,120000,1731971210,7810,7810,7810,7810,18
|
|
20230626,115900,1731830630,7820,7820,7820,7820,0
|
|
20230626,115800,1731830630,7820,7820,7820,7820,60
|
|
20230626,115700,1731361430,7810,7810,7810,7810,200
|
|
20230626,115600,1729799430,7800,7800,7800,7800,144
|
|
20230626,115500,1728676230,7800,7800,7800,7800,1369
|
|
20230626,115400,1717998030,7800,7790,7800,7790,172
|
|
20230626,115300,1716657090,7790,7800,7800,7790,12
|
|
20230626,115200,1716563590,7800,7800,7800,7800,10
|
|
20230626,115100,1716485590,7800,7800,7810,7800,337
|
|
20230626,115000,1713856930,7810,7810,7810,7810,150
|
|
20230626,114900,1712685430,7810,7820,7820,7810,164
|
|
20230626,114800,1711404450,7820,7810,7820,7810,26
|
|
20230626,114700,1711201200,7810,7810,7810,7810,0
|
|
20230626,114600,1711201200,7810,7800,7810,7800,57
|
|
20230626,114500,1710756100,7790,7790,7790,7790,294
|
|
20230626,114400,1708465840,7790,7790,7790,7790,2
|
|
20230626,114300,1708450260,7790,7800,7800,7790,636
|
|
20230626,114200,1703495710,7800,7800,7800,7800,253
|
|
20230626,114100,1701522310,7800,7800,7800,7800,20
|
|
20230626,114000,1701366310,7790,7800,7800,7790,133
|
|
20230626,113900,1700329620,7790,7800,7800,7790,2668
|
|
20230626,113800,1679532980,7800,7810,7810,7800,333
|
|
20230626,113700,1676934990,7810,7810,7820,7810,393
|
|
20230626,113600,1673865440,7820,7820,7820,7820,600
|
|
20230626,113500,1669173440,7820,7800,7820,7800,110
|
|
20230626,113400,1668315240,7800,7820,7820,7800,284
|
|
20230626,113300,1666094530,7820,7800,7820,7800,371
|
|
20230626,113200,1663200710,7800,7800,7800,7800,332
|
|
20230626,113100,1660611110,7810,7820,7820,7810,761
|
|
20230626,113000,1654667670,7820,7830,7830,7810,27
|
|
20230626,112900,1654456590,7830,7830,7830,7830,0
|
|
20230626,112800,1654456590,7830,7810,7830,7810,49
|
|
20230626,112700,1654073020,7810,7810,7810,7810,1
|
|
20230626,112600,1654065210,7810,7810,7810,7810,9
|
|
20230626,112500,1653994920,7810,7810,7810,7810,10
|
|
20230626,112400,1653916820,7810,7800,7810,7800,143
|
|
20230626,112300,1652800540,7800,7800,7800,7800,150
|
|
20230626,112200,1651630540,7800,7800,7800,7800,50
|
|
20230626,112100,1651240540,7810,7810,7810,7810,342
|
|
20230626,112000,1648569520,7810,7810,7810,7810,183
|
|
20230626,111900,1647140290,7810,7810,7810,7810,0
|
|
20230626,111800,1647140290,7810,7810,7810,7810,200
|
|
20230626,111700,1645578290,7810,7830,7830,7810,2112
|
|
20230626,111600,1629069780,7830,7830,7830,7830,163
|
|
20230626,111500,1627793490,7830,7830,7830,7830,19
|
|
20230626,111400,1627644720,7840,7840,7840,7840,126
|
|
20230626,111300,1626656880,7840,7840,7840,7840,5
|
|
20230626,111200,1626617680,7840,7840,7840,7840,39
|
|
20230626,111100,1626311920,7820,7820,7820,7820,195
|
|
20230626,111000,1624787020,7820,7810,7820,7810,331
|
|
20230626,110900,1622199790,7810,7810,7810,7810,220
|
|
20230626,110800,1620481590,7810,7810,7810,7810,242
|
|
20230626,110700,1618591570,7810,7810,7820,7810,505
|
|
20230626,110600,1614647480,7810,7810,7810,7810,1500
|
|
20230626,110500,1602932480,7820,7820,7820,7820,105
|
|
20230626,110400,1602111380,7820,7820,7820,7820,1697
|
|
20230626,110300,1588840840,7820,7820,7820,7820,158
|
|
20230626,110200,1587605280,7820,7820,7820,7820,4
|
|
20230626,110100,1587574000,7820,7820,7820,7820,93
|
|
20230626,110000,1586846740,7830,7840,7840,7830,270
|
|
20230626,105900,1584732040,7830,7830,7830,7830,0
|
|
20230626,105800,1584732040,7830,7830,7830,7830,4
|
|
20230626,105700,1584700720,7830,7830,7830,7830,17
|
|
20230626,105600,1584567610,7830,7830,7830,7830,82
|
|
20230626,105500,1583925550,7820,7820,7830,7820,155
|
|
20230626,105400,1582713410,7830,7840,7840,7820,243
|
|
20230626,105300,1580809810,7850,7840,7850,7840,21
|
|
20230626,105200,1580645160,7850,7850,7850,7850,1
|
|
20230626,105100,1580637310,7850,7850,7850,7850,1
|
|
20230626,105000,1580629460,7850,7830,7850,7830,110
|
|
20230626,104900,1579766930,7820,7820,7820,7820,0
|
|
20230626,104800,1579766930,7820,7820,7820,7820,100
|
|
20230626,104700,1578984930,7820,7820,7820,7820,118
|
|
20230626,104600,1578062170,7820,7820,7820,7820,574
|
|
20230626,104500,1573573490,7820,7840,7840,7820,443
|
|
20230626,104400,1570104090,7840,7840,7850,7840,411
|
|
20230626,104300,1566881840,7850,7840,7850,7840,6
|
|
20230626,104200,1566834790,7840,7850,7850,7840,92
|
|
20230626,104100,1566113010,7850,7850,7850,7850,95
|
|
20230626,104000,1565367260,7840,7840,7840,7840,809
|
|
20230626,103900,1559024700,7850,7850,7850,7850,3
|
|
20230626,103800,1559001150,7850,7850,7860,7850,501
|
|
20230626,103700,1555068290,7850,7850,7850,7850,153
|
|
20230626,103600,1553867240,7850,7840,7850,7840,388
|
|
20230626,103500,1550825250,7850,7850,7850,7850,72
|
|
20230626,103400,1550260050,7840,7840,7850,7840,84
|
|
20230626,103300,1549601400,7850,7850,7850,7850,42
|
|
20230626,103200,1549271700,7850,7860,7860,7850,134
|
|
20230626,103100,1548219760,7860,7850,7860,7850,205
|
|
20230626,103000,1546610390,7850,7850,7850,7850,187
|
|
20230626,102900,1545142440,7850,7850,7860,7850,1308
|
|
20230626,102800,1534874560,7840,7860,7860,7840,132
|
|
20230626,102700,1533839070,7860,7860,7860,7860,787
|
|
20230626,102600,1527653250,7860,7870,7870,7860,92
|
|
20230626,102500,1526929590,7870,7860,7870,7860,225
|
|
20230626,102400,1525159520,7860,7850,7860,7850,2054
|
|
20230626,102300,1509020570,7850,7840,7850,7840,206
|
|
20230626,102200,1507403610,7830,7830,7830,7830,531
|
|
20230626,102100,1503245880,7840,7840,7840,7840,1
|
|
20230626,102000,1503238040,7820,7830,7830,7820,617
|
|
20230626,101900,1498409910,7810,7810,7810,7810,110
|
|
20230626,101800,1497550810,7800,7800,7800,7800,280
|
|
20230626,101700,1495366810,7790,7810,7810,7790,2954
|
|
20230626,101600,1472325520,7800,7810,7810,7800,1963
|
|
20230626,101500,1457011480,7800,7800,7800,7800,59
|
|
20230626,101400,1456551280,7800,7800,7800,7800,825
|
|
20230626,101300,1450116280,7800,7810,7830,7800,207
|
|
20230626,101200,1448500380,7810,7820,7820,7810,1501
|
|
20230626,101100,1436771300,7820,7820,7820,7820,720
|
|
20230626,101000,1431140900,7820,7830,7830,7820,867
|
|
20230626,100900,1424359910,7820,7860,7860,7820,236
|
|
20230626,100800,1422512380,7820,7840,7860,7820,4009
|
|
20230626,100700,1391122940,7840,7860,7860,7840,696
|
|
20230626,100600,1385653740,7860,7870,7870,7860,304
|
|
20230626,100500,1383261270,7870,7890,7900,7870,2134
|
|
20230626,100400,1366437470,7900,7890,7910,7890,858
|
|
20230626,100300,1359661390,7890,7890,7890,7880,1504
|
|
20230626,100200,1347794860,7880,7920,7920,7850,24251
|
|
20230626,100100,1156605400,7920,7890,7920,7890,11614
|
|
20230626,100000,1064784340,7900,7890,7900,7880,6720
|
|
20230626,095900,1011760630,7880,7840,7890,7830,8171
|
|
20230626,095800,947461400,7830,7810,7840,7810,3471
|
|
20230626,095700,920311320,7800,7790,7800,7780,3906
|
|
20230626,095600,889877200,7790,7780,7790,7780,6878
|
|
20230626,095500,836302240,7770,7780,7780,7770,36
|
|
20230626,095400,836022180,7780,7770,7780,7760,4505
|
|
20230626,095300,801042170,7770,7770,7770,7770,13
|
|
20230626,095200,800941160,7760,7780,7780,7760,1000
|
|
20230626,095100,793171920,7790,7770,7790,7770,1154
|
|
20230626,095000,784202170,7770,7790,7790,7770,566
|
|
20230626,094900,779804250,7790,7780,7790,7780,902
|
|
20230626,094800,772781840,7780,7780,7780,7780,531
|
|
20230626,094700,768650660,7770,7780,7780,7770,34
|
|
20230626,094600,768386210,7770,7770,7770,7770,518
|
|
20230626,094500,764361350,7770,7770,7780,7760,1268
|
|
20230626,094400,754514960,7770,7760,7770,7760,56
|
|
20230626,094300,754080350,7760,7760,7770,7760,291
|
|
20230626,094200,751822040,7760,7760,7760,7760,91
|
|
20230626,094100,751115880,7750,7760,7760,7750,1088
|
|
20230626,094000,742682570,7760,7760,7760,7750,132
|
|
20230626,093900,741659060,7750,7750,7760,7750,204
|
|
20230626,093800,740078010,7750,7750,7760,7750,2726
|
|
20230626,093700,718951500,7760,7760,7760,7750,488
|
|
20230626,093600,715164920,7760,7770,7780,7760,2165
|
|
20230626,093500,698356830,7770,7760,7770,7760,1155
|
|
20230626,093400,689387570,7760,7760,7770,7750,992
|
|
20230626,093300,681689620,7760,7760,7770,7760,716
|
|
20230626,093200,676133450,7760,7770,7770,7760,276
|
|
20230626,093100,673989060,7770,7770,7770,7760,172
|
|
20230626,093000,672653620,7750,7740,7750,7740,1430
|
|
20230626,092900,661571680,7740,7750,7750,7740,450
|
|
20230626,092800,658088480,7750,7760,7760,7740,2249
|
|
20230626,092700,640668120,7760,7780,7780,7760,912
|
|
20230626,092600,633579840,7780,7780,7780,7770,1055
|
|
20230626,092500,625372240,7780,7740,7780,7740,5431
|
|
20230626,092400,583269250,7740,7750,7750,7740,1019
|
|
20230626,092300,575380750,7750,7750,7750,7750,136
|
|
20230626,092200,574326750,7750,7750,7750,7750,477
|
|
20230626,092100,570630000,7750,7760,7760,7750,1031
|
|
20230626,092000,562629600,7760,7780,7780,7760,1678
|
|
20230626,091900,549607950,7760,7780,7780,7760,2006
|
|
20230626,091800,534020750,7780,7780,7780,7770,1817
|
|
20230626,091700,519899700,7780,7780,7790,7770,1181
|
|
20230626,091600,510710150,7770,7780,7810,7770,2924
|
|
20230626,091500,487939590,7770,7740,7770,7740,1480
|
|
20230626,091400,476455220,7740,7710,7740,7710,3598
|
|
20230626,091300,448671080,7720,7720,7720,7710,354
|
|
20230626,091200,445938610,7720,7720,7720,7720,1450
|
|
20230626,091100,434744610,7720,7720,7730,7720,1517
|
|
20230626,091000,423031580,7720,7710,7720,7700,5232
|
|
20230626,090900,382702470,7710,7730,7740,7710,4508
|
|
20230626,090800,347899660,7730,7730,7740,7730,2320
|
|
20230626,090700,329965940,7730,7740,7750,7730,3441
|
|
20230626,090600,303352980,7750,7770,7770,7740,1658
|
|
20230626,090500,290503160,7770,7750,7770,7740,2029
|
|
20230626,090400,274787030,7750,7730,7750,7720,2039
|
|
20230626,090300,259010480,7730,7710,7730,7710,1652
|
|
20230626,090200,246256490,7710,7710,7720,7710,5592
|
|
20230626,090100,203134670,7710,7750,7790,7710,8514
|
|
20230626,090000,137359040,7790,7760,7850,7740,17260
|