663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,200000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,195900,6428149790,2650,2650,2650,2650,0
|
|
20230626,195800,6428149790,2650,2650,2650,2650,0
|
|
20230626,195700,6428149790,2650,2650,2650,2650,0
|
|
20230626,195600,6428149790,2650,2650,2650,2650,0
|
|
20230626,195500,6428149790,2650,2650,2650,2650,0
|
|
20230626,195400,6428149790,2650,2650,2650,2650,0
|
|
20230626,195300,6428149790,2650,2650,2650,2650,0
|
|
20230626,195200,6428149790,2650,2650,2650,2650,0
|
|
20230626,195100,6428149790,2650,2650,2650,2650,0
|
|
20230626,195000,6428149790,2650,2650,2650,2650,0
|
|
20230626,194900,6428149790,2650,2650,2650,2650,0
|
|
20230626,194800,6428149790,2650,2650,2650,2650,0
|
|
20230626,194700,6428149790,2650,2650,2650,2650,0
|
|
20230626,194600,6428149790,2650,2650,2650,2650,0
|
|
20230626,194500,6428149790,2650,2650,2650,2650,0
|
|
20230626,194400,6428149790,2650,2650,2650,2650,0
|
|
20230626,194300,6428149790,2650,2650,2650,2650,0
|
|
20230626,194200,6428149790,2650,2650,2650,2650,0
|
|
20230626,194100,6428149790,2650,2650,2650,2650,0
|
|
20230626,194000,6428149790,2650,2650,2650,2650,0
|
|
20230626,193900,6428149790,2650,2650,2650,2650,0
|
|
20230626,193800,6428149790,2650,2650,2650,2650,0
|
|
20230626,193700,6428149790,2650,2650,2650,2650,0
|
|
20230626,193600,6428149790,2650,2650,2650,2650,0
|
|
20230626,193500,6428149790,2650,2650,2650,2650,0
|
|
20230626,193400,6428149790,2650,2650,2650,2650,0
|
|
20230626,193300,6428149790,2650,2650,2650,2650,0
|
|
20230626,193200,6428149790,2650,2650,2650,2650,0
|
|
20230626,193100,6428149790,2650,2650,2650,2650,0
|
|
20230626,193000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,192900,6428149790,2650,2650,2650,2650,0
|
|
20230626,192800,6428149790,2650,2650,2650,2650,0
|
|
20230626,192700,6428149790,2650,2650,2650,2650,0
|
|
20230626,192600,6428149790,2650,2650,2650,2650,0
|
|
20230626,192500,6428149790,2650,2650,2650,2650,0
|
|
20230626,192400,6428149790,2650,2650,2650,2650,0
|
|
20230626,192300,6428149790,2650,2650,2650,2650,0
|
|
20230626,192200,6428149790,2650,2650,2650,2650,0
|
|
20230626,192100,6428149790,2650,2650,2650,2650,0
|
|
20230626,192000,6428149790,2650,2650,2650,2650,0
|
|
20230626,191900,6428149790,2650,2650,2650,2650,0
|
|
20230626,191800,6428149790,2650,2650,2650,2650,0
|
|
20230626,191700,6428149790,2650,2650,2650,2650,0
|
|
20230626,191600,6428149790,2650,2650,2650,2650,0
|
|
20230626,191500,6428149790,2650,2650,2650,2650,0
|
|
20230626,191400,6428149790,2650,2650,2650,2650,0
|
|
20230626,191300,6428149790,2650,2650,2650,2650,0
|
|
20230626,191200,6428149790,2650,2650,2650,2650,0
|
|
20230626,191100,6428149790,2650,2650,2650,2650,0
|
|
20230626,191000,6428149790,2650,2650,2650,2650,0
|
|
20230626,190900,6428149790,2650,2650,2650,2650,0
|
|
20230626,190800,6428149790,2650,2650,2650,2650,0
|
|
20230626,190700,6428149790,2650,2650,2650,2650,0
|
|
20230626,190600,6428149790,2650,2650,2650,2650,0
|
|
20230626,190500,6428149790,2650,2650,2650,2650,0
|
|
20230626,190400,6428149790,2650,2650,2650,2650,0
|
|
20230626,190300,6428149790,2650,2650,2650,2650,0
|
|
20230626,190200,6428149790,2650,2650,2650,2650,0
|
|
20230626,190100,6428149790,2650,2650,2650,2650,0
|
|
20230626,190000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,185900,6428149790,2650,2650,2650,2650,0
|
|
20230626,185800,6428149790,2650,2650,2650,2650,0
|
|
20230626,185700,6428149790,2650,2650,2650,2650,0
|
|
20230626,185600,6428149790,2650,2650,2650,2650,0
|
|
20230626,185500,6428149790,2650,2650,2650,2650,0
|
|
20230626,185400,6428149790,2650,2650,2650,2650,0
|
|
20230626,185300,6428149790,2650,2650,2650,2650,0
|
|
20230626,185200,6428149790,2650,2650,2650,2650,0
|
|
20230626,185100,6428149790,2650,2650,2650,2650,0
|
|
20230626,185000,6428149790,2650,2650,2650,2650,0
|
|
20230626,184900,6428149790,2650,2650,2650,2650,0
|
|
20230626,184800,6428149790,2650,2650,2650,2650,0
|
|
20230626,184700,6428149790,2650,2650,2650,2650,0
|
|
20230626,184600,6428149790,2650,2650,2650,2650,0
|
|
20230626,184500,6428149790,2650,2650,2650,2650,0
|
|
20230626,184400,6428149790,2650,2650,2650,2650,0
|
|
20230626,184300,6428149790,2650,2650,2650,2650,0
|
|
20230626,184200,6428149790,2650,2650,2650,2650,0
|
|
20230626,184100,6428149790,2650,2650,2650,2650,0
|
|
20230626,184000,6428149790,2650,2650,2650,2650,0
|
|
20230626,183900,6428149790,2650,2650,2650,2650,0
|
|
20230626,183800,6428149790,2650,2650,2650,2650,0
|
|
20230626,183700,6428149790,2650,2650,2650,2650,0
|
|
20230626,183600,6428149790,2650,2650,2650,2650,0
|
|
20230626,183500,6428149790,2650,2650,2650,2650,0
|
|
20230626,183400,6428149790,2650,2650,2650,2650,0
|
|
20230626,183300,6428149790,2650,2650,2650,2650,0
|
|
20230626,183200,6428149790,2650,2650,2650,2650,0
|
|
20230626,183100,6428149790,2650,2650,2650,2650,0
|
|
20230626,183000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,182900,6428149790,2650,2650,2650,2650,0
|
|
20230626,182800,6428149790,2650,2650,2650,2650,0
|
|
20230626,182700,6428149790,2650,2650,2650,2650,0
|
|
20230626,182600,6428149790,2650,2650,2650,2650,0
|
|
20230626,182500,6428149790,2650,2650,2650,2650,0
|
|
20230626,182400,6428149790,2650,2650,2650,2650,0
|
|
20230626,182300,6428149790,2650,2650,2650,2650,0
|
|
20230626,182200,6428149790,2650,2650,2650,2650,0
|
|
20230626,182100,6428149790,2650,2650,2650,2650,0
|
|
20230626,182000,6428149790,2650,2650,2650,2650,0
|
|
20230626,181900,6428149790,2650,2650,2650,2650,0
|
|
20230626,181800,6428149790,2650,2650,2650,2650,0
|
|
20230626,181700,6428149790,2650,2650,2650,2650,0
|
|
20230626,181600,6428149790,2650,2650,2650,2650,0
|
|
20230626,181500,6428149790,2650,2650,2650,2650,0
|
|
20230626,181400,6428149790,2650,2650,2650,2650,0
|
|
20230626,181300,6428149790,2650,2650,2650,2650,0
|
|
20230626,181200,6428149790,2650,2650,2650,2650,0
|
|
20230626,181100,6428149790,2650,2650,2650,2650,0
|
|
20230626,181000,6428149790,2650,2650,2650,2650,0
|
|
20230626,180900,6428149790,2650,2650,2650,2650,0
|
|
20230626,180800,6428149790,2650,2650,2650,2650,0
|
|
20230626,180700,6428149790,2650,2650,2650,2650,0
|
|
20230626,180600,6428149790,2650,2650,2650,2650,0
|
|
20230626,180500,6428149790,2650,2650,2650,2650,0
|
|
20230626,180400,6428149790,2650,2650,2650,2650,0
|
|
20230626,180300,6428149790,2650,2650,2650,2650,0
|
|
20230626,180200,6428149790,2650,2650,2650,2650,0
|
|
20230626,180100,6428149790,2650,2650,2650,2650,0
|
|
20230626,180000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,175900,6428149790,2650,2650,2650,2650,0
|
|
20230626,175800,6428149790,2650,2650,2650,2650,0
|
|
20230626,175700,6428149790,2650,2650,2650,2650,0
|
|
20230626,175600,6428149790,2650,2650,2650,2650,0
|
|
20230626,175500,6428149790,2650,2650,2650,2650,0
|
|
20230626,175400,6428149790,2650,2650,2650,2650,0
|
|
20230626,175300,6428149790,2650,2650,2650,2650,0
|
|
20230626,175200,6428149790,2650,2650,2650,2650,0
|
|
20230626,175100,6428149790,2650,2650,2650,2650,0
|
|
20230626,175000,6428149790,2650,2650,2650,2650,0
|
|
20230626,174900,6428149790,2650,2650,2650,2650,0
|
|
20230626,174800,6428149790,2650,2650,2650,2650,0
|
|
20230626,174700,6428149790,2650,2650,2650,2650,0
|
|
20230626,174600,6428149790,2650,2650,2650,2650,0
|
|
20230626,174500,6428149790,2650,2650,2650,2650,0
|
|
20230626,174400,6428149790,2650,2650,2650,2650,0
|
|
20230626,174300,6428149790,2650,2650,2650,2650,0
|
|
20230626,174200,6428149790,2650,2650,2650,2650,0
|
|
20230626,174100,6428149790,2650,2650,2650,2650,0
|
|
20230626,174000,6428149790,2650,2650,2650,2650,0
|
|
20230626,173900,6428149790,2650,2650,2650,2650,0
|
|
20230626,173800,6428149790,2650,2650,2650,2650,0
|
|
20230626,173700,6428149790,2650,2650,2650,2650,0
|
|
20230626,173600,6428149790,2650,2650,2650,2650,0
|
|
20230626,173500,6428149790,2650,2650,2650,2650,0
|
|
20230626,173400,6428149790,2650,2650,2650,2650,0
|
|
20230626,173300,6428149790,2650,2650,2650,2650,0
|
|
20230626,173200,6428149790,2650,2650,2650,2650,0
|
|
20230626,173100,6428149790,2650,2650,2650,2650,0
|
|
20230626,173000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,172900,6428149790,2650,2650,2650,2650,0
|
|
20230626,172800,6428149790,2650,2650,2650,2650,0
|
|
20230626,172700,6428149790,2650,2650,2650,2650,0
|
|
20230626,172600,6428149790,2650,2650,2650,2650,0
|
|
20230626,172500,6428149790,2650,2650,2650,2650,0
|
|
20230626,172400,6428149790,2650,2650,2650,2650,0
|
|
20230626,172300,6428149790,2650,2650,2650,2650,0
|
|
20230626,172200,6428149790,2650,2650,2650,2650,0
|
|
20230626,172100,6428149790,2650,2650,2650,2650,0
|
|
20230626,172000,6428149790,2650,2650,2650,2650,0
|
|
20230626,171900,6428149790,2650,2650,2650,2650,0
|
|
20230626,171800,6428149790,2650,2650,2650,2650,0
|
|
20230626,171700,6428149790,2650,2650,2650,2650,0
|
|
20230626,171600,6428149790,2650,2650,2650,2650,0
|
|
20230626,171500,6428149790,2650,2650,2650,2650,0
|
|
20230626,171400,6428149790,2650,2650,2650,2650,0
|
|
20230626,171300,6428149790,2650,2650,2650,2650,0
|
|
20230626,171200,6428149790,2650,2650,2650,2650,0
|
|
20230626,171100,6428149790,2650,2650,2650,2650,0
|
|
20230626,171000,6428149790,2650,2650,2650,2650,0
|
|
20230626,170900,6428149790,2650,2650,2650,2650,0
|
|
20230626,170800,6428149790,2650,2650,2650,2650,0
|
|
20230626,170700,6428149790,2650,2650,2650,2650,0
|
|
20230626,170600,6428149790,2650,2650,2650,2650,0
|
|
20230626,170500,6428149790,2650,2650,2650,2650,0
|
|
20230626,170400,6428149790,2650,2650,2650,2650,0
|
|
20230626,170300,6428149790,2650,2650,2650,2650,0
|
|
20230626,170200,6428149790,2650,2650,2650,2650,0
|
|
20230626,170100,6428149790,2650,2650,2650,2650,0
|
|
20230626,170000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,165900,6428149790,2650,2650,2650,2650,0
|
|
20230626,165800,6428149790,2650,2650,2650,2650,0
|
|
20230626,165700,6428149790,2650,2650,2650,2650,0
|
|
20230626,165600,6428149790,2650,2650,2650,2650,0
|
|
20230626,165500,6428149790,2650,2650,2650,2650,0
|
|
20230626,165400,6428149790,2650,2650,2650,2650,0
|
|
20230626,165300,6428149790,2650,2650,2650,2650,0
|
|
20230626,165200,6428149790,2650,2650,2650,2650,0
|
|
20230626,165100,6428149790,2650,2650,2650,2650,0
|
|
20230626,165000,6428149790,2650,2650,2650,2650,0
|
|
20230626,164900,6428149790,2650,2650,2650,2650,0
|
|
20230626,164800,6428149790,2650,2650,2650,2650,0
|
|
20230626,164700,6428149790,2650,2650,2650,2650,0
|
|
20230626,164600,6428149790,2650,2650,2650,2650,0
|
|
20230626,164500,6428149790,2650,2650,2650,2650,0
|
|
20230626,164400,6428149790,2650,2650,2650,2650,0
|
|
20230626,164300,6428149790,2650,2650,2650,2650,0
|
|
20230626,164200,6428149790,2650,2650,2650,2650,0
|
|
20230626,164100,6428149790,2650,2650,2650,2650,0
|
|
20230626,164000,6428149790,2650,2650,2650,2650,0
|
|
20230626,163900,6428149790,2650,2650,2650,2650,0
|
|
20230626,163800,6428149790,2650,2650,2650,2650,0
|
|
20230626,163700,6428149790,2650,2650,2650,2650,0
|
|
20230626,163600,6428149790,2650,2650,2650,2650,0
|
|
20230626,163500,6428149790,2650,2650,2650,2650,0
|
|
20230626,163400,6428149790,2650,2650,2650,2650,0
|
|
20230626,163300,6428149790,2650,2650,2650,2650,0
|
|
20230626,163200,6428149790,2650,2650,2650,2650,0
|
|
20230626,163100,6428149790,2650,2650,2650,2650,0
|
|
20230626,163000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,162900,6428149790,2650,2650,2650,2650,0
|
|
20230626,162800,6428149790,2650,2650,2650,2650,0
|
|
20230626,162700,6428149790,2650,2650,2650,2650,0
|
|
20230626,162600,6428149790,2650,2650,2650,2650,0
|
|
20230626,162500,6428149790,2650,2650,2650,2650,0
|
|
20230626,162400,6428149790,2650,2650,2650,2650,0
|
|
20230626,162300,6428149790,2650,2650,2650,2650,0
|
|
20230626,162200,6428149790,2650,2650,2650,2650,0
|
|
20230626,162100,6428149790,2650,2650,2650,2650,0
|
|
20230626,162000,6428149790,2650,2650,2650,2650,0
|
|
20230626,161900,6428149790,2650,2650,2650,2650,0
|
|
20230626,161800,6428149790,2650,2650,2650,2650,0
|
|
20230626,161700,6428149790,2650,2650,2650,2650,0
|
|
20230626,161600,6428149790,2650,2650,2650,2650,0
|
|
20230626,161500,6428149790,2650,2650,2650,2650,0
|
|
20230626,161400,6428149790,2650,2650,2650,2650,0
|
|
20230626,161300,6428149790,2650,2650,2650,2650,0
|
|
20230626,161200,6428149790,2650,2650,2650,2650,0
|
|
20230626,161100,6428149790,2650,2650,2650,2650,0
|
|
20230626,161000,6428149790,2650,2650,2650,2650,0
|
|
20230626,160900,6428149790,2650,2650,2650,2650,0
|
|
20230626,160800,6428149790,2650,2650,2650,2650,0
|
|
20230626,160700,6428149790,2650,2650,2650,2650,0
|
|
20230626,160600,6428149790,2650,2650,2650,2650,0
|
|
20230626,160500,6428149790,2650,2650,2650,2650,0
|
|
20230626,160400,6428149790,2650,2650,2650,2650,0
|
|
20230626,160300,6428149790,2650,2650,2650,2650,0
|
|
20230626,160200,6428149790,2650,2650,2650,2650,0
|
|
20230626,160100,6428149790,2650,2650,2650,2650,0
|
|
20230626,160000,6428149790,2650,2650,2650,2650,26330
|
|
20230626,155900,6428149790,2650,2650,2650,2650,0
|
|
20230626,155800,6428149790,2650,2650,2650,2650,0
|
|
20230626,155700,6428149790,2650,2650,2650,2650,0
|
|
20230626,155600,6428149790,2650,2650,2650,2650,0
|
|
20230626,155500,6428149790,2650,2650,2650,2650,0
|
|
20230626,155400,6428149790,2650,2650,2650,2650,0
|
|
20230626,155300,6428149790,2650,2650,2650,2650,0
|
|
20230626,155200,6428149790,2650,2650,2650,2650,0
|
|
20230626,155100,6428149790,2650,2650,2650,2650,0
|
|
20230626,155000,6428149790,2650,2650,2650,2650,0
|
|
20230626,154900,6428149790,2650,2650,2650,2650,0
|
|
20230626,154800,6428149790,2650,2650,2650,2650,0
|
|
20230626,154700,6428149790,2650,2650,2650,2650,0
|
|
20230626,154600,6428149790,2650,2650,2650,2650,0
|
|
20230626,154500,6428149790,2650,2650,2650,2650,0
|
|
20230626,154400,6428149790,2650,2650,2650,2650,0
|
|
20230626,154300,6428149790,2650,2650,2650,2650,0
|
|
20230626,154200,6428149790,2650,2650,2650,2650,0
|
|
20230626,154100,6428149790,2650,2650,2650,2650,0
|
|
20230626,154000,6428149790,2650,2650,2650,2650,0
|
|
20230626,153900,6428149790,2650,2650,2650,2650,0
|
|
20230626,153800,6428149790,2650,2650,2650,2650,0
|
|
20230626,153700,6428149790,2650,2650,2650,2650,0
|
|
20230626,153600,6428149790,2650,2650,2650,2650,0
|
|
20230626,153500,6428149790,2650,2650,2650,2650,0
|
|
20230626,153400,6428149790,2650,2650,2650,2650,0
|
|
20230626,153300,6428149790,2650,2650,2650,2650,0
|
|
20230626,153200,6428149790,2650,2650,2650,2650,0
|
|
20230626,153100,6428149790,2650,2650,2650,2650,0
|
|
20230626,153000,6428149790,2650,2650,2650,2650,52660
|
|
20230626,152900,6358375290,2660,2660,2660,2660,0
|
|
20230626,152800,6358375290,2660,2660,2660,2660,0
|
|
20230626,152700,6358375290,2660,2660,2660,2660,0
|
|
20230626,152600,6358375290,2660,2660,2660,2660,0
|
|
20230626,152500,6358375290,2660,2660,2660,2660,0
|
|
20230626,152400,6358375290,2660,2660,2660,2660,0
|
|
20230626,152300,6358375290,2660,2660,2660,2660,0
|
|
20230626,152200,6358375290,2660,2660,2660,2660,0
|
|
20230626,152100,6358375290,2660,2660,2660,2660,0
|
|
20230626,152000,6358375290,2660,2660,2660,2660,0
|
|
20230626,151900,6358375290,2660,2635,2660,2630,25321
|
|
20230626,151800,6291285245,2635,2640,2640,2630,4025
|
|
20230626,151700,6280677195,2640,2630,2640,2625,3912
|
|
20230626,151600,6270376805,2630,2635,2640,2625,4130
|
|
20230626,151500,6259512045,2630,2635,2640,2630,8335
|
|
20230626,151400,6237569845,2640,2635,2640,2635,342
|
|
20230626,151300,6236667725,2640,2645,2650,2640,6228
|
|
20230626,151200,6220207595,2650,2645,2650,2640,2246
|
|
20230626,151100,6214261660,2650,2645,2650,2645,1776
|
|
20230626,151000,6209563270,2640,2645,2645,2640,2963
|
|
20230626,150900,6201740730,2635,2630,2645,2630,997
|
|
20230626,150800,6199109660,2640,2635,2640,2620,8365
|
|
20230626,150700,6177132070,2635,2640,2645,2635,7099
|
|
20230626,150600,6158392300,2640,2635,2640,2630,4811
|
|
20230626,150500,6145716380,2635,2645,2655,2635,2337
|
|
20230626,150400,6139538835,2650,2640,2650,2620,5967
|
|
20230626,150300,6123780830,2620,2650,2650,2620,21773
|
|
20230626,150200,6066554295,2640,2650,2655,2640,7798
|
|
20230626,150100,6045922940,2645,2650,2655,2645,3707
|
|
20230626,150000,6036098615,2650,2645,2650,2640,7354
|
|
20230626,145900,6016616465,2640,2650,2650,2635,1137
|
|
20230626,145800,6013608235,2645,2650,2655,2635,2944
|
|
20230626,145700,6005827475,2650,2645,2655,2640,3292
|
|
20230626,145600,5997120735,2650,2640,2655,2630,4926
|
|
20230626,145500,5984129120,2645,2660,2665,2640,6623
|
|
20230626,145400,5966591980,2665,2660,2665,2655,6405
|
|
20230626,145300,5949534275,2660,2665,2670,2650,3734
|
|
20230626,145200,5939603255,2665,2665,2690,2650,30267
|
|
20230626,145100,5858667305,2665,2650,2670,2645,22513
|
|
20230626,145000,5798784960,2645,2655,2655,2640,3245
|
|
20230626,144900,5790184550,2650,2625,2655,2625,15161
|
|
20230626,144800,5750061945,2635,2620,2635,2620,1049
|
|
20230626,144700,5747307450,2625,2620,2630,2620,7730
|
|
20230626,144600,5727049420,2620,2635,2640,2620,6816
|
|
20230626,144500,5709128185,2640,2640,2645,2635,10570
|
|
20230626,144400,5681245300,2635,2640,2645,2635,10198
|
|
20230626,144300,5654318655,2645,2645,2645,2635,9035
|
|
20230626,144200,5630459035,2645,2635,2645,2630,7179
|
|
20230626,144100,5611513155,2640,2630,2640,2625,10205
|
|
20230626,144000,5584605520,2630,2630,2630,2615,3154
|
|
20230626,143900,5576316930,2615,2630,2635,2610,21110
|
|
20230626,143800,5521039495,2635,2620,2635,2615,1182
|
|
20230626,143700,5517935460,2615,2635,2635,2610,20118
|
|
20230626,143600,5465158940,2630,2635,2635,2630,1656
|
|
20230626,143500,5460802310,2630,2625,2640,2625,15781
|
|
20230626,143400,5419272655,2625,2625,2625,2610,8536
|
|
20230626,143300,5396929880,2620,2610,2625,2610,2055
|
|
20230626,143200,5391549860,2615,2615,2615,2610,444
|
|
20230626,143100,5390389080,2610,2615,2615,2610,752
|
|
20230626,143000,5388422840,2610,2610,2615,2610,589
|
|
20230626,142900,5386885230,2615,2615,2615,2610,174
|
|
20230626,142800,5386430920,2610,2610,2615,2610,4014
|
|
20230626,142700,5375953375,2615,2620,2625,2610,4824
|
|
20230626,142600,5363331495,2620,2620,2625,2615,3388
|
|
20230626,142500,5354455020,2615,2620,2620,2615,1047
|
|
20230626,142400,5351712125,2615,2610,2620,2610,1130
|
|
20230626,142300,5348753290,2615,2610,2615,2605,1614
|
|
20230626,142200,5344540055,2615,2615,2615,2610,127
|
|
20230626,142100,5344208085,2615,2615,2615,2610,235
|
|
20230626,142000,5343594545,2610,2610,2615,2605,4199
|
|
20230626,141900,5332641485,2610,2610,2610,2610,1
|
|
20230626,141800,5332638875,2610,2595,2610,2595,3997
|
|
20230626,141700,5322253765,2600,2600,2600,2595,2906
|
|
20230626,141600,5314707660,2600,2595,2600,2595,2062
|
|
20230626,141500,5309356635,2600,2595,2600,2595,4345
|
|
20230626,141400,5298081190,2600,2600,2600,2595,2212
|
|
20230626,141300,5292331010,2600,2600,2600,2595,254
|
|
20230626,141200,5291671630,2595,2595,2600,2595,1808
|
|
20230626,141100,5286979840,2600,2600,2605,2595,563
|
|
20230626,141000,5285516055,2605,2605,2605,2600,19
|
|
20230626,140900,5285466605,2600,2605,2610,2600,353
|
|
20230626,140800,5284547000,2605,2595,2610,2590,5064
|
|
20230626,140700,5271405720,2595,2610,2610,2595,1450
|
|
20230626,140600,5267635780,2605,2595,2605,2595,2896
|
|
20230626,140500,5260110985,2600,2595,2605,2595,785
|
|
20230626,140400,5258070050,2600,2600,2600,2590,4358
|
|
20230626,140300,5246761325,2595,2595,2595,2590,2006
|
|
20230626,140200,5241560355,2590,2595,2600,2590,1469
|
|
20230626,140100,5237748285,2595,2600,2600,2595,1391
|
|
20230626,140000,5234138575,2595,2595,2600,2595,16
|
|
20230626,135900,5234097005,2600,2600,2600,2595,744
|
|
20230626,135800,5232165330,2595,2600,2610,2595,230
|
|
20230626,135700,5231567315,2615,2620,2620,2595,986
|
|
20230626,135600,5229003625,2605,2605,2620,2605,3
|
|
20230626,135500,5228995795,2625,2615,2625,2605,4263
|
|
20230626,135400,5217863600,2625,2620,2630,2615,2878
|
|
20230626,135300,5210314160,2625,2600,2630,2595,13146
|
|
20230626,135200,5175850885,2600,2605,2615,2595,6523
|
|
20230626,135100,5158895170,2615,2610,2620,2605,235
|
|
20230626,135000,5158281260,2620,2615,2620,2610,1430
|
|
20230626,134900,5154542815,2615,2620,2620,2600,1069
|
|
20230626,134800,5151746555,2620,2600,2620,2600,12926
|
|
20230626,134700,5117938230,2600,2590,2615,2585,3679
|
|
20230626,134600,5108369805,2590,2585,2590,2575,618
|
|
20230626,134500,5106777670,2590,2590,2590,2590,97
|
|
20230626,134400,5106526440,2590,2580,2595,2580,1840
|
|
20230626,134300,5101778490,2570,2570,2570,2570,229
|
|
20230626,134200,5101189960,2570,2575,2580,2570,2110
|
|
20230626,134100,5095758460,2575,2570,2575,2570,23
|
|
20230626,134000,5095699325,2570,2575,2575,2570,2828
|
|
20230626,133900,5088430985,2575,2585,2585,2575,3649
|
|
20230626,133800,5079017945,2585,2585,2585,2575,1235
|
|
20230626,133700,5075826730,2585,2575,2585,2570,1305
|
|
20230626,133600,5072466965,2580,2580,2585,2570,8938
|
|
20230626,133500,5049421305,2580,2580,2580,2575,993
|
|
20230626,133400,5046864005,2580,2580,2585,2575,3447
|
|
20230626,133300,5037981235,2580,2575,2585,2575,2530
|
|
20230626,133200,5031463580,2575,2585,2590,2575,18403
|
|
20230626,133100,4983995830,2585,2605,2610,2585,11047
|
|
20230626,133000,4955350135,2610,2620,2625,2605,4946
|
|
20230626,132900,4942407175,2615,2605,2620,2605,4529
|
|
20230626,132800,4930573700,2610,2615,2615,2605,9874
|
|
20230626,132700,4904799010,2610,2605,2615,2595,8967
|
|
20230626,132600,4881410870,2595,2595,2605,2595,948
|
|
20230626,132500,4878948215,2595,2605,2605,2595,1570
|
|
20230626,132400,4874873800,2605,2600,2610,2595,5138
|
|
20230626,132300,4861524380,2610,2600,2615,2600,7281
|
|
20230626,132200,4842559265,2600,2590,2605,2585,6271
|
|
20230626,132100,4826295885,2585,2585,2585,2580,859
|
|
20230626,132000,4824075380,2575,2585,2590,2575,3581
|
|
20230626,131900,4814835925,2585,2585,2590,2570,10535
|
|
20230626,131800,4787705245,2575,2585,2590,2575,5542
|
|
20230626,131700,4773396730,2585,2580,2585,2575,5425
|
|
20230626,131600,4759412660,2580,2585,2585,2575,9463
|
|
20230626,131500,4735014185,2585,2580,2590,2575,8490
|
|
20230626,131400,4713102625,2580,2610,2610,2575,23167
|
|
20230626,131300,4653183040,2605,2615,2615,2590,24521
|
|
20230626,131200,4589512245,2605,2605,2620,2590,13521
|
|
20230626,131100,4554336100,2605,2625,2625,2590,23004
|
|
20230626,131000,4494396505,2625,2650,2655,2615,16708
|
|
20230626,130900,4450451930,2650,2645,2655,2630,19970
|
|
20230626,130800,4397765290,2645,2650,2650,2630,29102
|
|
20230626,130700,4320957125,2650,2660,2665,2630,46383
|
|
20230626,130600,4198181195,2665,2685,2690,2660,21575
|
|
20230626,130500,4140557550,2670,2680,2695,2660,34037
|
|
20230626,130400,4049434620,2685,2690,2690,2680,23141
|
|
20230626,130300,3987299415,2685,2700,2705,2680,28527
|
|
20230626,130200,3910475805,2705,2710,2710,2690,12475
|
|
20230626,130100,3876729015,2690,2705,2720,2690,33186
|
|
20230626,130000,3787138610,2715,2710,2725,2695,29184
|
|
20230626,125900,3708021200,2705,2715,2725,2690,44096
|
|
20230626,125800,3588683205,2720,2705,2730,2695,44438
|
|
20230626,125700,3468123195,2710,2720,2725,2690,59161
|
|
20230626,125600,3308004305,2725,2730,2740,2720,54523
|
|
20230626,125500,3159234095,2740,2715,2745,2710,60033
|
|
20230626,125400,2995112505,2715,2740,2750,2705,108403
|
|
20230626,125300,2698827200,2740,2715,2750,2695,163256
|
|
20230626,125200,2253993975,2725,2690,2730,2680,120554
|
|
20230626,125100,1927834400,2690,2635,2690,2635,82193
|
|
20230626,125000,1708843625,2640,2625,2645,2610,32054
|
|
20230626,124900,1624427175,2625,2610,2625,2605,15883
|
|
20230626,124800,1582901000,2610,2610,2615,2600,13064
|
|
20230626,124700,1548822480,2615,2615,2620,2610,10000
|
|
20230626,124600,1522677785,2615,2610,2615,2605,6680
|
|
20230626,124500,1505233745,2610,2600,2610,2595,11999
|
|
20230626,124400,1473997715,2600,2600,2605,2600,13974
|
|
20230626,124300,1437652990,2600,2605,2605,2590,19284
|
|
20230626,124200,1387556365,2600,2610,2615,2585,22474
|
|
20230626,124100,1329118505,2610,2610,2620,2600,19172
|
|
20230626,124000,1279154925,2610,2610,2620,2605,16511
|
|
20230626,123900,1236014410,2610,2625,2630,2600,41763
|
|
20230626,123800,1126959980,2625,2610,2630,2590,53424
|
|
20230626,123700,987309775,2610,2590,2610,2580,52907
|
|
20230626,123600,849852395,2585,2590,2600,2580,11090
|
|
20230626,123500,821105245,2590,2580,2590,2570,9916
|
|
20230626,123400,795527035,2580,2575,2590,2570,11139
|
|
20230626,123300,766790030,2570,2555,2580,2555,5409
|
|
20230626,123200,752893060,2555,2560,2565,2535,8821
|
|
20230626,123100,730421670,2560,2560,2565,2560,2436
|
|
20230626,123000,724183520,2565,2565,2565,2565,200
|
|
20230626,122900,723670520,2565,2560,2565,2560,1729
|
|
20230626,122800,719236260,2565,2570,2570,2565,4175
|
|
20230626,122700,708513155,2570,2565,2575,2565,1874
|
|
20230626,122600,703698890,2565,2565,2570,2560,3377
|
|
20230626,122500,695037285,2565,2565,2575,2560,3682
|
|
20230626,122400,685590695,2570,2570,2575,2565,3633
|
|
20230626,122300,676254195,2565,2565,2570,2560,5801
|
|
20230626,122200,661369025,2565,2555,2570,2555,1098
|
|
20230626,122100,658556090,2560,2550,2560,2550,116
|
|
20230626,122000,658260085,2550,2545,2555,2540,5340
|
|
20230626,121900,644687940,2550,2560,2565,2550,2861
|
|
20230626,121800,637370215,2560,2560,2575,2560,11351
|
|
20230626,121700,608205750,2560,2560,2560,2555,3127
|
|
20230626,121600,600215740,2555,2565,2565,2555,6666
|
|
20230626,121500,583160095,2565,2555,2565,2550,3763
|
|
20230626,121400,573535305,2550,2550,2550,2550,895
|
|
20230626,121300,571253055,2550,2545,2550,2545,1391
|
|
20230626,121200,567712375,2540,2550,2550,2540,3848
|
|
20230626,121100,557923630,2555,2550,2560,2550,1152
|
|
20230626,121000,554985070,2550,2555,2560,2550,3378
|
|
20230626,120900,546357355,2550,2555,2555,2545,1205
|
|
20230626,120800,543284385,2555,2535,2560,2530,18973
|
|
20230626,120700,494877605,2540,2540,2545,2540,591
|
|
20230626,120600,493376445,2545,2535,2545,2535,2755
|
|
20230626,120500,486373965,2535,2535,2535,2535,197
|
|
20230626,120400,485874570,2535,2530,2535,2530,5090
|
|
20230626,120300,472972210,2530,2530,2530,2530,2
|
|
20230626,120200,472967150,2530,2530,2530,2530,0
|
|
20230626,120100,472967150,2530,2530,2530,2530,0
|
|
20230626,120000,472967150,2530,2530,2530,2530,62
|
|
20230626,115900,472810290,2535,2525,2535,2525,2607
|
|
20230626,115800,466215875,2525,2525,2525,2525,1
|
|
20230626,115700,466213350,2525,2525,2525,2525,0
|
|
20230626,115600,466213350,2525,2525,2525,2525,20
|
|
20230626,115500,466162850,2525,2525,2525,2525,150
|
|
20230626,115400,465784100,2525,2525,2525,2525,1
|
|
20230626,115300,465781575,2520,2520,2520,2520,250
|
|
20230626,115200,465151575,2520,2520,2520,2520,0
|
|
20230626,115100,465151575,2520,2520,2520,2520,0
|
|
20230626,115000,465151575,2520,2520,2520,2520,2
|
|
20230626,114900,465146535,2520,2515,2520,2515,3650
|
|
20230626,114800,455965785,2520,2520,2520,2520,34
|
|
20230626,114700,455880105,2520,2520,2520,2520,0
|
|
20230626,114600,455880105,2520,2525,2525,2520,51
|
|
20230626,114500,455751535,2525,2525,2525,2525,0
|
|
20230626,114400,455751535,2525,2525,2525,2525,100
|
|
20230626,114300,455499035,2515,2515,2515,2515,820
|
|
20230626,114200,453436735,2520,2520,2520,2520,3
|
|
20230626,114100,453429175,2520,2525,2525,2520,1050
|
|
20230626,114000,450782925,2525,2525,2525,2525,19
|
|
20230626,113900,450734950,2525,2525,2525,2525,0
|
|
20230626,113800,450734950,2525,2520,2525,2520,82
|
|
20230626,113700,450528300,2520,2520,2520,2520,8
|
|
20230626,113600,450508140,2510,2510,2510,2510,0
|
|
20230626,113500,450508140,2510,2520,2520,2510,2263
|
|
20230626,113400,444822775,2520,2510,2525,2510,613
|
|
20230626,113300,443276540,2510,2520,2520,2510,1327
|
|
20230626,113200,439941595,2515,2515,2515,2515,0
|
|
20230626,113100,439941595,2515,2520,2520,2515,134
|
|
20230626,113000,439604025,2515,2515,2520,2515,19
|
|
20230626,112900,439556225,2515,2515,2515,2515,620
|
|
20230626,112800,437996925,2520,2520,2520,2520,945
|
|
20230626,112700,435615525,2520,2520,2520,2520,11
|
|
20230626,112600,435587805,2520,2520,2520,2520,134
|
|
20230626,112500,435250125,2520,2520,2520,2520,3
|
|
20230626,112400,435242565,2520,2520,2520,2520,0
|
|
20230626,112300,435242565,2520,2520,2520,2520,0
|
|
20230626,112200,435242565,2520,2520,2520,2520,2
|
|
20230626,112100,435237525,2515,2515,2515,2515,2709
|
|
20230626,112000,428424390,2515,2515,2515,2515,0
|
|
20230626,111900,428424390,2515,2515,2515,2515,4
|
|
20230626,111800,428414330,2510,2515,2515,2510,55
|
|
20230626,111700,428276030,2515,2515,2515,2515,112
|
|
20230626,111600,427994350,2515,2515,2515,2515,3
|
|
20230626,111500,427986805,2515,2515,2515,2515,1
|
|
20230626,111400,427984290,2515,2515,2515,2515,114
|
|
20230626,111300,427697580,2510,2510,2510,2510,0
|
|
20230626,111200,427697580,2510,2510,2510,2510,0
|
|
20230626,111100,427697580,2510,2510,2510,2510,0
|
|
20230626,111000,427697580,2510,2510,2510,2510,42
|
|
20230626,110900,427592160,2510,2510,2510,2510,4
|
|
20230626,110800,427582120,2510,2510,2510,2510,2
|
|
20230626,110700,427577100,2510,2510,2510,2510,109
|
|
20230626,110600,427303510,2510,2510,2510,2510,887
|
|
20230626,110500,425077140,2515,2515,2515,2515,7
|
|
20230626,110400,425059535,2510,2510,2510,2510,0
|
|
20230626,110300,425059535,2510,2510,2510,2510,3
|
|
20230626,110200,425052005,2510,2510,2510,2510,0
|
|
20230626,110100,425052005,2510,2510,2510,2510,0
|
|
20230626,110000,425052005,2510,2515,2515,2510,40
|
|
20230626,105900,424951600,2515,2515,2515,2515,170
|
|
20230626,105800,424524050,2515,2515,2515,2515,20
|
|
20230626,105700,424473750,2510,2515,2515,2510,52
|
|
20230626,105600,424342980,2515,2515,2515,2515,1
|
|
20230626,105500,424340465,2515,2515,2515,2515,0
|
|
20230626,105400,424340465,2515,2515,2515,2515,3
|
|
20230626,105300,424332920,2515,2515,2515,2515,0
|
|
20230626,105200,424332920,2515,2515,2515,2515,2
|
|
20230626,105100,424327890,2510,2510,2510,2510,1829
|
|
20230626,105000,419737100,2510,2510,2510,2510,0
|
|
20230626,104900,419737100,2510,2510,2510,2510,2
|
|
20230626,104800,419732080,2510,2510,2510,2510,3
|
|
20230626,104700,419724550,2510,2510,2510,2510,20
|
|
20230626,104600,419674350,2505,2505,2505,2505,0
|
|
20230626,104500,419674350,2505,2510,2510,2505,401
|
|
20230626,104400,418668080,2510,2510,2510,2510,203
|
|
20230626,104300,418158550,2510,2510,2510,2510,0
|
|
20230626,104200,418158550,2510,2510,2510,2510,10
|
|
20230626,104100,418133450,2510,2510,2510,2510,3
|
|
20230626,104000,418125920,2510,2510,2510,2510,1
|
|
20230626,103900,418123410,2515,2515,2515,2515,0
|
|
20230626,103800,418123410,2515,2515,2515,2515,0
|
|
20230626,103700,418123410,2515,2515,2515,2515,283
|
|
20230626,103600,417411665,2515,2500,2515,2500,2
|
|
20230626,103500,417406650,2515,2515,2515,2515,0
|
|
20230626,103400,417406650,2515,2500,2515,2495,1119
|
|
20230626,103300,414614195,2495,2495,2495,2495,0
|
|
20230626,103200,414614195,2495,2515,2515,2495,1493
|
|
20230626,103100,410885690,2515,2515,2515,2515,1
|
|
20230626,103000,410883175,2500,2500,2500,2495,1290
|
|
20230626,102900,407659045,2495,2510,2510,2495,7328
|
|
20230626,102800,389326300,2520,2520,2520,2520,1
|
|
20230626,102700,389323780,2505,2505,2505,2505,46
|
|
20230626,102600,389208550,2505,2520,2520,2505,118
|
|
20230626,102500,388911730,2505,2520,2520,2505,5184
|
|
20230626,102400,375860780,2505,2505,2505,2505,1131
|
|
20230626,102300,373027625,2505,2505,2505,2505,109
|
|
20230626,102200,372754580,2505,2505,2505,2505,0
|
|
20230626,102100,372754580,2505,2505,2505,2505,16
|
|
20230626,102000,372714500,2505,2505,2505,2505,0
|
|
20230626,101900,372714500,2505,2510,2510,2505,4176
|
|
20230626,101800,362242205,2510,2510,2510,2510,1000
|
|
20230626,101700,359732205,2520,2520,2520,2520,1
|
|
20230626,101600,359729685,2520,2520,2520,2520,3
|
|
20230626,101500,359722125,2520,2520,2520,2520,1
|
|
20230626,101400,359719605,2510,2510,2510,2510,0
|
|
20230626,101300,359719605,2510,2510,2510,2510,1
|
|
20230626,101200,359717095,2515,2515,2515,2515,10
|
|
20230626,101100,359691945,2520,2520,2520,2510,79
|
|
20230626,101000,359493165,2510,2515,2515,2510,2201
|
|
20230626,100900,353968650,2515,2515,2515,2515,3
|
|
20230626,100800,353961105,2515,2520,2520,2515,42
|
|
20230626,100700,353855280,2515,2515,2515,2515,10
|
|
20230626,100600,353830130,2520,2515,2520,2515,41
|
|
20230626,100500,353727010,2510,2510,2510,2510,15
|
|
20230626,100400,353689360,2515,2515,2515,2515,0
|
|
20230626,100300,353689360,2515,2515,2515,2515,1
|
|
20230626,100200,353686845,2510,2510,2515,2510,3615
|
|
20230626,100100,344611155,2515,2515,2515,2515,1690
|
|
20230626,100000,340360805,2520,2520,2520,2520,1452
|
|
20230626,095900,336701765,2525,2525,2525,2525,0
|
|
20230626,095800,336701765,2525,2525,2525,2525,40
|
|
20230626,095700,336600765,2525,2530,2530,2525,403
|
|
20230626,095600,335583165,2530,2530,2530,2530,100
|
|
20230626,095500,335330165,2530,2530,2530,2530,0
|
|
20230626,095400,335330165,2530,2530,2530,2530,5
|
|
20230626,095300,335317515,2530,2530,2530,2530,0
|
|
20230626,095200,335317515,2530,2525,2530,2525,32
|
|
20230626,095100,335236685,2525,2530,2530,2525,3
|
|
20230626,095000,335229105,2515,2520,2530,2515,3746
|
|
20230626,094900,325789295,2520,2520,2520,2520,2
|
|
20230626,094800,325784255,2520,2520,2520,2520,479
|
|
20230626,094700,324577175,2525,2525,2525,2525,42
|
|
20230626,094600,324471125,2525,2520,2525,2520,41
|
|
20230626,094500,324367800,2525,2525,2525,2510,397
|
|
20230626,094400,323369560,2525,2515,2525,2515,3653
|
|
20230626,094300,314176125,2525,2525,2525,2525,22
|
|
20230626,094200,314120575,2515,2520,2525,2515,316
|
|
20230626,094100,313324235,2520,2525,2525,2520,454
|
|
20230626,094000,312180145,2525,2515,2525,2515,22
|
|
20230626,093900,312124705,2525,2525,2525,2515,21
|
|
20230626,093800,312071690,2535,2520,2535,2515,2347
|
|
20230626,093700,306149010,2525,2515,2525,2515,5430
|
|
20230626,093600,292451020,2505,2520,2520,2505,3194
|
|
20230626,093500,284449575,2520,2525,2530,2500,15887
|
|
20230626,093400,244585415,2530,2540,2540,2530,970
|
|
20230626,093300,242130335,2530,2535,2535,2530,2693
|
|
20230626,093200,235314490,2535,2535,2535,2530,2504
|
|
20230626,093100,228969390,2535,2535,2540,2530,3618
|
|
20230626,093000,219799030,2535,2540,2540,2530,2797
|
|
20230626,092900,212717065,2535,2530,2535,2525,1728
|
|
20230626,092800,208339205,2530,2530,2535,2520,2248
|
|
20230626,092700,202651770,2530,2535,2540,2520,1693
|
|
20230626,092600,198368545,2540,2525,2540,2525,8315
|
|
20230626,092500,177309155,2525,2520,2525,2520,1405
|
|
20230626,092400,173762030,2520,2495,2520,2495,5992
|
|
20230626,092300,158705310,2500,2500,2500,2500,1288
|
|
20230626,092200,155485310,2495,2495,2500,2495,1102
|
|
20230626,092100,152735320,2500,2495,2500,2495,595
|
|
20230626,092000,151248170,2500,2500,2500,2500,1112
|
|
20230626,091900,148468170,2500,2500,2500,2500,1350
|
|
20230626,091800,145093170,2500,2500,2500,2500,643
|
|
20230626,091700,143485670,2500,2500,2500,2500,240
|
|
20230626,091600,142885670,2500,2500,2500,2500,800
|
|
20230626,091500,140885670,2500,2495,2510,2495,7369
|
|
20230626,091400,122469590,2495,2505,2505,2495,6674
|
|
20230626,091300,105782940,2505,2505,2505,2505,2858
|
|
20230626,091200,98623650,2505,2510,2510,2505,414
|
|
20230626,091100,97584580,2510,2515,2515,2510,5009
|
|
20230626,091000,85004300,2515,2520,2520,2515,2702
|
|
20230626,090900,78203065,2525,2525,2525,2520,1308
|
|
20230626,090800,74900530,2525,2520,2525,2520,2350
|
|
20230626,090700,68967930,2525,2520,2525,2520,6307
|
|
20230626,090600,53045185,2515,2515,2515,2515,459
|
|
20230626,090500,51890800,2515,2510,2515,2510,1396
|
|
20230626,090400,48379905,2505,2505,2505,2505,0
|
|
20230626,090300,48379905,2505,2505,2505,2505,100
|
|
20230626,090200,48129405,2505,2515,2515,2505,2694
|
|
20230626,090100,41372110,2515,2515,2520,2510,1178
|
|
20230626,090000,38408960,2530,2525,2540,2520,14492
|