633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193000,2477178370,11190,11190,11190,11190,2462
|
|
20230626,192900,2477178370,11190,11190,11190,11190,0
|
|
20230626,192800,2477178370,11190,11190,11190,11190,0
|
|
20230626,192700,2477178370,11190,11190,11190,11190,0
|
|
20230626,192600,2477178370,11190,11190,11190,11190,0
|
|
20230626,192500,2477178370,11190,11190,11190,11190,0
|
|
20230626,192400,2477178370,11190,11190,11190,11190,0
|
|
20230626,192300,2477178370,11190,11190,11190,11190,0
|
|
20230626,192200,2477178370,11190,11190,11190,11190,0
|
|
20230626,192100,2477178370,11190,11190,11190,11190,0
|
|
20230626,192000,2477178370,11190,11190,11190,11190,0
|
|
20230626,191900,2477178370,11190,11190,11190,11190,0
|
|
20230626,191800,2477178370,11190,11190,11190,11190,0
|
|
20230626,191700,2477178370,11190,11190,11190,11190,0
|
|
20230626,191600,2477178370,11190,11190,11190,11190,0
|
|
20230626,191500,2477178370,11190,11190,11190,11190,0
|
|
20230626,191400,2477178370,11190,11190,11190,11190,0
|
|
20230626,191300,2477178370,11190,11190,11190,11190,0
|
|
20230626,191200,2477178370,11190,11190,11190,11190,0
|
|
20230626,191100,2477178370,11190,11190,11190,11190,0
|
|
20230626,191000,2477178370,11190,11190,11190,11190,0
|
|
20230626,190900,2477178370,11190,11190,11190,11190,0
|
|
20230626,190800,2477178370,11190,11190,11190,11190,0
|
|
20230626,190700,2477178370,11190,11190,11190,11190,0
|
|
20230626,190600,2477178370,11190,11190,11190,11190,0
|
|
20230626,190500,2477178370,11190,11190,11190,11190,0
|
|
20230626,190400,2477178370,11190,11190,11190,11190,0
|
|
20230626,190300,2477178370,11190,11190,11190,11190,0
|
|
20230626,190200,2477178370,11190,11190,11190,11190,0
|
|
20230626,190100,2477178370,11190,11190,11190,11190,0
|
|
20230626,190000,2477178370,11190,11190,11190,11190,2462
|
|
20230626,185900,2477178370,11190,11190,11190,11190,0
|
|
20230626,185800,2477178370,11190,11190,11190,11190,0
|
|
20230626,185700,2477178370,11190,11190,11190,11190,0
|
|
20230626,185600,2477178370,11190,11190,11190,11190,0
|
|
20230626,185500,2477178370,11190,11190,11190,11190,0
|
|
20230626,185400,2477178370,11190,11190,11190,11190,0
|
|
20230626,185300,2477178370,11190,11190,11190,11190,0
|
|
20230626,185200,2477178370,11190,11190,11190,11190,0
|
|
20230626,185100,2477178370,11190,11190,11190,11190,0
|
|
20230626,185000,2477178370,11190,11190,11190,11190,0
|
|
20230626,184900,2477178370,11190,11190,11190,11190,0
|
|
20230626,184800,2477178370,11190,11190,11190,11190,0
|
|
20230626,184700,2477178370,11190,11190,11190,11190,0
|
|
20230626,184600,2477178370,11190,11190,11190,11190,0
|
|
20230626,184500,2477178370,11190,11190,11190,11190,0
|
|
20230626,184400,2477178370,11190,11190,11190,11190,0
|
|
20230626,184300,2477178370,11190,11190,11190,11190,0
|
|
20230626,184200,2477178370,11190,11190,11190,11190,0
|
|
20230626,184100,2477178370,11190,11190,11190,11190,0
|
|
20230626,184000,2477178370,11190,11190,11190,11190,0
|
|
20230626,183900,2477178370,11190,11190,11190,11190,0
|
|
20230626,183800,2477178370,11190,11190,11190,11190,0
|
|
20230626,183700,2477178370,11190,11190,11190,11190,0
|
|
20230626,183600,2477178370,11190,11190,11190,11190,0
|
|
20230626,183500,2477178370,11190,11190,11190,11190,0
|
|
20230626,183400,2477178370,11190,11190,11190,11190,0
|
|
20230626,183300,2477178370,11190,11190,11190,11190,0
|
|
20230626,183200,2477178370,11190,11190,11190,11190,0
|
|
20230626,183100,2477178370,11190,11190,11190,11190,0
|
|
20230626,183000,2477178370,11190,11190,11190,11190,2462
|
|
20230626,182900,2477178370,11190,11190,11190,11190,0
|
|
20230626,182800,2477178370,11190,11190,11190,11190,0
|
|
20230626,182700,2477178370,11190,11190,11190,11190,0
|
|
20230626,182600,2477178370,11190,11190,11190,11190,0
|
|
20230626,182500,2477178370,11190,11190,11190,11190,0
|
|
20230626,182400,2477178370,11190,11190,11190,11190,0
|
|
20230626,182300,2477178370,11190,11190,11190,11190,0
|
|
20230626,182200,2477178370,11190,11190,11190,11190,0
|
|
20230626,182100,2477178370,11190,11190,11190,11190,0
|
|
20230626,182000,2477178370,11190,11190,11190,11190,0
|
|
20230626,181900,2477178370,11190,11190,11190,11190,0
|
|
20230626,181800,2477178370,11190,11190,11190,11190,0
|
|
20230626,181700,2477178370,11190,11190,11190,11190,0
|
|
20230626,181600,2477178370,11190,11190,11190,11190,0
|
|
20230626,181500,2477178370,11190,11190,11190,11190,0
|
|
20230626,181400,2477178370,11190,11190,11190,11190,0
|
|
20230626,181300,2477178370,11190,11190,11190,11190,0
|
|
20230626,181200,2477178370,11190,11190,11190,11190,0
|
|
20230626,181100,2477178370,11190,11190,11190,11190,0
|
|
20230626,181000,2477178370,11190,11190,11190,11190,0
|
|
20230626,180900,2477178370,11190,11190,11190,11190,0
|
|
20230626,180800,2477178370,11190,11190,11190,11190,0
|
|
20230626,180700,2477178370,11190,11190,11190,11190,0
|
|
20230626,180600,2477178370,11190,11190,11190,11190,0
|
|
20230626,180500,2477178370,11190,11190,11190,11190,0
|
|
20230626,180400,2477178370,11190,11190,11190,11190,0
|
|
20230626,180300,2477178370,11190,11190,11190,11190,0
|
|
20230626,180200,2477178370,11190,11190,11190,11190,0
|
|
20230626,180100,2477178370,11190,11190,11190,11190,0
|
|
20230626,180000,2477178370,11190,11190,11190,11190,2462
|
|
20230626,175900,2477178370,11190,11190,11190,11190,0
|
|
20230626,175800,2477178370,11190,11190,11190,11190,0
|
|
20230626,175700,2477178370,11190,11190,11190,11190,0
|
|
20230626,175600,2477178370,11190,11190,11190,11190,0
|
|
20230626,175500,2477178370,11190,11190,11190,11190,0
|
|
20230626,175400,2477178370,11190,11190,11190,11190,0
|
|
20230626,175300,2477178370,11190,11190,11190,11190,0
|
|
20230626,175200,2477178370,11190,11190,11190,11190,0
|
|
20230626,175100,2477178370,11190,11190,11190,11190,0
|
|
20230626,175000,2477178370,11190,11190,11190,11190,0
|
|
20230626,174900,2477178370,11190,11190,11190,11190,0
|
|
20230626,174800,2477178370,11190,11190,11190,11190,0
|
|
20230626,174700,2477178370,11190,11190,11190,11190,0
|
|
20230626,174600,2477178370,11190,11190,11190,11190,0
|
|
20230626,174500,2477178370,11190,11190,11190,11190,0
|
|
20230626,174400,2477178370,11190,11190,11190,11190,0
|
|
20230626,174300,2477178370,11190,11190,11190,11190,0
|
|
20230626,174200,2477178370,11190,11190,11190,11190,0
|
|
20230626,174100,2477178370,11190,11190,11190,11190,0
|
|
20230626,174000,2477178370,11190,11190,11190,11190,0
|
|
20230626,173900,2477178370,11190,11190,11190,11190,0
|
|
20230626,173800,2477178370,11190,11190,11190,11190,0
|
|
20230626,173700,2477178370,11190,11190,11190,11190,0
|
|
20230626,173600,2477178370,11190,11190,11190,11190,0
|
|
20230626,173500,2477178370,11190,11190,11190,11190,0
|
|
20230626,173400,2477178370,11190,11190,11190,11190,0
|
|
20230626,173300,2477178370,11190,11190,11190,11190,0
|
|
20230626,173200,2477178370,11190,11190,11190,11190,0
|
|
20230626,173100,2477178370,11190,11190,11190,11190,0
|
|
20230626,173000,2477178370,11190,11190,11190,11190,2462
|
|
20230626,172900,2477178370,11190,11190,11190,11190,0
|
|
20230626,172800,2477178370,11190,11190,11190,11190,0
|
|
20230626,172700,2477178370,11190,11190,11190,11190,0
|
|
20230626,172600,2477178370,11190,11190,11190,11190,0
|
|
20230626,172500,2477178370,11190,11190,11190,11190,0
|
|
20230626,172400,2477178370,11190,11190,11190,11190,0
|
|
20230626,172300,2477178370,11190,11190,11190,11190,0
|
|
20230626,172200,2477178370,11190,11190,11190,11190,0
|
|
20230626,172100,2477178370,11190,11190,11190,11190,0
|
|
20230626,172000,2477178370,11190,11190,11190,11190,0
|
|
20230626,171900,2477178370,11190,11190,11190,11190,0
|
|
20230626,171800,2477178370,11190,11190,11190,11190,0
|
|
20230626,171700,2477178370,11190,11190,11190,11190,0
|
|
20230626,171600,2477178370,11190,11190,11190,11190,0
|
|
20230626,171500,2477178370,11190,11190,11190,11190,0
|
|
20230626,171400,2477178370,11190,11190,11190,11190,0
|
|
20230626,171300,2477178370,11190,11190,11190,11190,0
|
|
20230626,171200,2477178370,11190,11190,11190,11190,0
|
|
20230626,171100,2477178370,11190,11190,11190,11190,0
|
|
20230626,171000,2477178370,11190,11190,11190,11190,0
|
|
20230626,170900,2477178370,11190,11190,11190,11190,0
|
|
20230626,170800,2477178370,11190,11190,11190,11190,0
|
|
20230626,170700,2477178370,11190,11190,11190,11190,0
|
|
20230626,170600,2477178370,11190,11190,11190,11190,0
|
|
20230626,170500,2477178370,11190,11190,11190,11190,0
|
|
20230626,170400,2477178370,11190,11190,11190,11190,0
|
|
20230626,170300,2477178370,11190,11190,11190,11190,0
|
|
20230626,170200,2477178370,11190,11190,11190,11190,0
|
|
20230626,170100,2477178370,11190,11190,11190,11190,0
|
|
20230626,170000,2477178370,11190,11190,11190,11190,2462
|
|
20230626,165900,2477178370,11190,11190,11190,11190,0
|
|
20230626,165800,2477178370,11190,11190,11190,11190,0
|
|
20230626,165700,2477178370,11190,11190,11190,11190,0
|
|
20230626,165600,2477178370,11190,11190,11190,11190,0
|
|
20230626,165500,2477178370,11190,11190,11190,11190,0
|
|
20230626,165400,2477178370,11190,11190,11190,11190,0
|
|
20230626,165300,2477178370,11190,11190,11190,11190,0
|
|
20230626,165200,2477178370,11190,11190,11190,11190,0
|
|
20230626,165100,2477178370,11190,11190,11190,11190,0
|
|
20230626,165000,2477178370,11190,11190,11190,11190,0
|
|
20230626,164900,2477178370,11190,11190,11190,11190,0
|
|
20230626,164800,2477178370,11190,11190,11190,11190,0
|
|
20230626,164700,2477178370,11190,11190,11190,11190,0
|
|
20230626,164600,2477178370,11190,11190,11190,11190,0
|
|
20230626,164500,2477178370,11190,11190,11190,11190,0
|
|
20230626,164400,2477178370,11190,11190,11190,11190,0
|
|
20230626,164300,2477178370,11190,11190,11190,11190,0
|
|
20230626,164200,2477178370,11190,11190,11190,11190,0
|
|
20230626,164100,2477178370,11190,11190,11190,11190,0
|
|
20230626,164000,2477178370,11190,11190,11190,11190,0
|
|
20230626,163900,2477178370,11190,11190,11190,11190,0
|
|
20230626,163800,2477178370,11190,11190,11190,11190,0
|
|
20230626,163700,2477178370,11190,11190,11190,11190,0
|
|
20230626,163600,2477178370,11190,11190,11190,11190,0
|
|
20230626,163500,2477178370,11190,11190,11190,11190,0
|
|
20230626,163400,2477178370,11190,11190,11190,11190,0
|
|
20230626,163300,2477178370,11190,11190,11190,11190,0
|
|
20230626,163200,2477178370,11190,11190,11190,11190,0
|
|
20230626,163100,2477178370,11190,11190,11190,11190,0
|
|
20230626,163000,2477178370,11190,11190,11190,11190,2462
|
|
20230626,162900,2477178370,11190,11190,11190,11190,0
|
|
20230626,162800,2477178370,11190,11190,11190,11190,0
|
|
20230626,162700,2477178370,11190,11190,11190,11190,0
|
|
20230626,162600,2477178370,11190,11190,11190,11190,0
|
|
20230626,162500,2477178370,11190,11190,11190,11190,0
|
|
20230626,162400,2477178370,11190,11190,11190,11190,0
|
|
20230626,162300,2477178370,11190,11190,11190,11190,0
|
|
20230626,162200,2477178370,11190,11190,11190,11190,0
|
|
20230626,162100,2477178370,11190,11190,11190,11190,0
|
|
20230626,162000,2477178370,11190,11190,11190,11190,0
|
|
20230626,161900,2477178370,11190,11190,11190,11190,0
|
|
20230626,161800,2477178370,11190,11190,11190,11190,0
|
|
20230626,161700,2477178370,11190,11190,11190,11190,0
|
|
20230626,161600,2477178370,11190,11190,11190,11190,0
|
|
20230626,161500,2477178370,11190,11190,11190,11190,0
|
|
20230626,161400,2477178370,11190,11190,11190,11190,0
|
|
20230626,161300,2477178370,11190,11190,11190,11190,0
|
|
20230626,161200,2477178370,11190,11190,11190,11190,0
|
|
20230626,161100,2477178370,11190,11190,11190,11190,0
|
|
20230626,161000,2477178370,11190,11190,11190,11190,0
|
|
20230626,160900,2477178370,11190,11190,11190,11190,0
|
|
20230626,160800,2477178370,11190,11190,11190,11190,0
|
|
20230626,160700,2477178370,11190,11190,11190,11190,0
|
|
20230626,160600,2477178370,11190,11190,11190,11190,0
|
|
20230626,160500,2477178370,11190,11190,11190,11190,0
|
|
20230626,160400,2477178370,11190,11190,11190,11190,0
|
|
20230626,160300,2477178370,11190,11190,11190,11190,0
|
|
20230626,160200,2477178370,11190,11190,11190,11190,0
|
|
20230626,160100,2477178370,11190,11190,11190,11190,0
|
|
20230626,160000,2477178370,11190,11190,11190,11190,2462
|
|
20230626,155900,2477178370,11190,11190,11190,11190,0
|
|
20230626,155800,2477178370,11190,11190,11190,11190,0
|
|
20230626,155700,2477178370,11190,11190,11190,11190,0
|
|
20230626,155600,2477178370,11190,11190,11190,11190,0
|
|
20230626,155500,2477178370,11190,11190,11190,11190,0
|
|
20230626,155400,2477178370,11190,11190,11190,11190,0
|
|
20230626,155300,2477178370,11190,11190,11190,11190,0
|
|
20230626,155200,2477178370,11190,11190,11190,11190,0
|
|
20230626,155100,2477178370,11190,11190,11190,11190,0
|
|
20230626,155000,2477178370,11190,11190,11190,11190,0
|
|
20230626,154900,2477178370,11190,11190,11190,11190,0
|
|
20230626,154800,2477178370,11190,11190,11190,11190,0
|
|
20230626,154700,2477178370,11190,11190,11190,11190,0
|
|
20230626,154600,2477178370,11190,11190,11190,11190,0
|
|
20230626,154500,2477178370,11190,11190,11190,11190,0
|
|
20230626,154400,2477178370,11190,11190,11190,11190,0
|
|
20230626,154300,2477178370,11190,11190,11190,11190,0
|
|
20230626,154200,2477178370,11190,11190,11190,11190,0
|
|
20230626,154100,2477178370,11190,11190,11190,11190,0
|
|
20230626,154000,2477178370,11190,11190,11190,11190,0
|
|
20230626,153900,2477178370,11190,11190,11190,11190,0
|
|
20230626,153800,2477178370,11190,11190,11190,11190,0
|
|
20230626,153700,2477178370,11190,11190,11190,11190,0
|
|
20230626,153600,2477178370,11190,11190,11190,11190,0
|
|
20230626,153500,2477178370,11190,11190,11190,11190,0
|
|
20230626,153400,2477178370,11190,11190,11190,11190,0
|
|
20230626,153300,2477178370,11190,11190,11190,11190,0
|
|
20230626,153200,2477178370,11190,11190,11190,11190,0
|
|
20230626,153100,2477178370,11190,11190,11190,11190,0
|
|
20230626,153000,2477178370,11190,11190,11190,11190,4924
|
|
20230626,152900,2449628590,11180,11180,11180,11180,0
|
|
20230626,152800,2449628590,11180,11180,11180,11180,0
|
|
20230626,152700,2449628590,11180,11180,11180,11180,0
|
|
20230626,152600,2449628590,11180,11180,11180,11180,0
|
|
20230626,152500,2449628590,11180,11180,11180,11180,0
|
|
20230626,152400,2449628590,11180,11180,11180,11180,0
|
|
20230626,152300,2449628590,11180,11180,11180,11180,0
|
|
20230626,152200,2449628590,11180,11180,11180,11180,0
|
|
20230626,152100,2449628590,11180,11180,11180,11180,0
|
|
20230626,152000,2449628590,11180,11180,11180,11180,0
|
|
20230626,151900,2449628590,11180,11170,11180,11170,1061
|
|
20230626,151800,2437766890,11170,11180,11180,11170,432
|
|
20230626,151700,2432937400,11170,11170,11170,11170,64
|
|
20230626,151600,2432222520,11170,11170,11170,11170,74
|
|
20230626,151500,2431395940,11170,11170,11170,11170,10
|
|
20230626,151400,2431284240,11180,11170,11180,11150,206
|
|
20230626,151300,2428982070,11160,11160,11160,11160,455
|
|
20230626,151200,2423904270,11150,11150,11150,11140,1179
|
|
20230626,151100,2410758450,11140,11130,11140,11130,956
|
|
20230626,151000,2400117980,11130,11130,11130,11110,343
|
|
20230626,150900,2396307210,11110,11130,11130,11110,1002
|
|
20230626,150800,2385173430,11130,11110,11130,11110,53
|
|
20230626,150700,2384584580,11110,11130,11130,11110,3
|
|
20230626,150600,2384551210,11120,11120,11120,11120,4
|
|
20230626,150500,2384506730,11110,11110,11110,11110,1
|
|
20230626,150400,2384495620,11130,11110,11130,11110,177
|
|
20230626,150300,2382529110,11110,11110,11110,11110,801
|
|
20230626,150200,2373630000,11110,11110,11110,11110,10
|
|
20230626,150100,2373518900,11150,11150,11150,11110,9
|
|
20230626,150000,2373418630,11100,11100,11100,11100,0
|
|
20230626,145900,2373418630,11100,11120,11120,11100,638
|
|
20230626,145800,2366324980,11150,11120,11150,11120,81
|
|
20230626,145700,2365421980,11120,11130,11150,11120,47
|
|
20230626,145600,2364899290,11120,11110,11120,11110,1153
|
|
20230626,145500,2352083810,11110,11100,11120,11100,68
|
|
20230626,145400,2351328620,11100,11100,11100,11100,26
|
|
20230626,145300,2351040020,11120,11120,11120,11120,1
|
|
20230626,145200,2351028900,11120,11120,11120,11120,0
|
|
20230626,145100,2351028900,11120,11120,11120,11120,0
|
|
20230626,145000,2351028900,11120,11080,11120,11080,11
|
|
20230626,144900,2350906980,11080,11080,11080,11080,50
|
|
20230626,144800,2350352980,11080,11080,11080,11080,15
|
|
20230626,144700,2350186780,11080,11090,11090,11080,539
|
|
20230626,144600,2344211340,11090,11090,11090,11090,18
|
|
20230626,144500,2344011720,11090,11090,11090,11090,0
|
|
20230626,144400,2344011720,11090,11090,11090,11090,1
|
|
20230626,144300,2344000630,11080,11100,11100,11080,238
|
|
20230626,144200,2341363490,11100,11100,11100,11100,5
|
|
20230626,144100,2341307990,11080,11080,11080,11080,1
|
|
20230626,144000,2341296910,11080,11120,11120,11080,2
|
|
20230626,143900,2341274710,11120,11120,11120,11120,0
|
|
20230626,143800,2341274710,11120,11120,11120,11120,4
|
|
20230626,143700,2341230230,11080,11120,11130,11080,1399
|
|
20230626,143600,2325708050,11130,11130,11130,11130,0
|
|
20230626,143500,2325708050,11130,11130,11130,11130,0
|
|
20230626,143400,2325708050,11130,11120,11130,11120,101
|
|
20230626,143300,2324584920,11130,11140,11140,11130,403
|
|
20230626,143200,2320099130,11130,11140,11140,11130,144
|
|
20230626,143100,2318496360,11130,11130,11130,11130,30
|
|
20230626,143000,2318162460,11180,11180,11180,11180,10
|
|
20230626,142900,2318050660,11180,11160,11180,11120,1764
|
|
20230626,142800,2298412110,11150,11150,11150,11150,75
|
|
20230626,142700,2297575860,11150,11150,11150,11150,100
|
|
20230626,142600,2296460860,11150,11150,11150,11150,1
|
|
20230626,142500,2296449710,11180,11170,11180,11170,5
|
|
20230626,142400,2296393820,11160,11160,11160,11160,51
|
|
20230626,142300,2295824660,11150,11150,11150,11150,100
|
|
20230626,142200,2294709660,11150,11150,11150,11150,1
|
|
20230626,142100,2294698510,11150,11150,11150,11150,1
|
|
20230626,142000,2294687360,11150,11150,11150,11150,8
|
|
20230626,141900,2294598160,11170,11170,11170,11170,1
|
|
20230626,141800,2294586990,11170,11150,11170,11150,1003
|
|
20230626,141700,2283403500,11150,11150,11150,11150,0
|
|
20230626,141600,2283403500,11150,11150,11150,11140,1010
|
|
20230626,141500,2272142090,11150,11150,11150,11150,0
|
|
20230626,141400,2272142090,11150,11150,11150,11150,100
|
|
20230626,141300,2271027090,11150,11150,11150,11150,300
|
|
20230626,141200,2267682090,11170,11170,11170,11140,166
|
|
20230626,141100,2265832560,11170,11160,11170,11150,54
|
|
20230626,141000,2265230330,11170,11170,11170,11150,554
|
|
20230626,140900,2259048530,11180,11180,11180,11180,162
|
|
20230626,140800,2257237370,11190,11170,11200,11170,46
|
|
20230626,140700,2256722910,11180,11180,11180,11180,380
|
|
20230626,140600,2252474510,11190,11210,11210,11190,3634
|
|
20230626,140500,2211785160,11210,11220,11220,11210,1241
|
|
20230626,140400,2197872490,11220,11220,11220,11220,99
|
|
20230626,140300,2196761710,11230,11230,11230,11230,0
|
|
20230626,140200,2196761710,11230,11230,11230,11230,42
|
|
20230626,140100,2196290050,11230,11220,11230,11220,335
|
|
20230626,140000,2192531240,11220,11220,11220,11220,344
|
|
20230626,135900,2188671560,11210,11210,11220,11210,440
|
|
20230626,135800,2183738740,11220,11220,11260,11210,440
|
|
20230626,135700,2178802480,11200,11200,11200,11190,3336
|
|
20230626,135600,2141439460,11200,11250,11250,11190,2780
|
|
20230626,135500,2110275310,11260,11270,11270,11260,313
|
|
20230626,135400,2106750850,11260,11310,11310,11260,1332
|
|
20230626,135300,2091711030,11310,11320,11320,11310,375
|
|
20230626,135200,2087467080,11320,11320,11330,11300,2451
|
|
20230626,135100,2059722960,11320,11240,11320,11240,6729
|
|
20230626,135000,1983732350,11240,11240,11240,11240,69
|
|
20230626,134900,1982956790,11230,11240,11240,11230,688
|
|
20230626,134800,1975229670,11230,11250,11250,11230,250
|
|
20230626,134700,1972419190,11250,11240,11250,11240,1932
|
|
20230626,134600,1950703270,11250,11250,11250,11240,489
|
|
20230626,134500,1945206570,11250,11250,11260,11250,1630
|
|
20230626,134400,1926862180,11250,11250,11250,11250,572
|
|
20230626,134300,1920427180,11240,11230,11240,11230,55
|
|
20230626,134200,1919809010,11230,11240,11250,11230,3051
|
|
20230626,134100,1885503350,11240,11240,11260,11240,1754
|
|
20230626,134000,1865771460,11250,11250,11260,11240,4219
|
|
20230626,133900,1818309250,11250,11250,11250,11250,342
|
|
20230626,133800,1814461750,11250,11200,11250,11190,6779
|
|
20230626,133700,1738343640,11200,11200,11200,11200,152
|
|
20230626,133600,1736641240,11210,11230,11230,11210,434
|
|
20230626,133500,1731774570,11230,11250,11250,11220,3495
|
|
20230626,133400,1692502710,11250,11200,11260,11200,7900
|
|
20230626,133300,1603747430,11210,11220,11240,11190,3281
|
|
20230626,133200,1566964500,11210,11130,11210,11130,6171
|
|
20230626,133100,1497980710,11130,11140,11140,11120,19
|
|
20230626,133000,1497769190,11110,11120,11150,11110,1844
|
|
20230626,132900,1477224830,11120,11100,11120,11100,3997
|
|
20230626,132800,1432830300,11100,11050,11100,11050,1056
|
|
20230626,132700,1421111500,11040,11090,11110,11040,1297
|
|
20230626,132600,1406712090,11100,11080,11100,11080,1000
|
|
20230626,132500,1395616750,11100,11100,11100,11100,0
|
|
20230626,132400,1395616750,11100,11100,11110,11100,1024
|
|
20230626,132300,1384245550,11110,11090,11110,11050,2855
|
|
20230626,132200,1352595120,11090,11050,11090,11050,820
|
|
20230626,132100,1343519100,11040,11040,11040,11040,111
|
|
20230626,132000,1342293660,11040,11040,11040,11040,198
|
|
20230626,131900,1340107740,11040,11030,11040,11030,259
|
|
20230626,131800,1337248740,11010,11010,11010,11010,34
|
|
20230626,131700,1336874400,11010,11010,11010,11010,49
|
|
20230626,131600,1336334910,11010,11010,11010,11010,51
|
|
20230626,131500,1335773400,11030,11030,11030,11030,10
|
|
20230626,131400,1335663100,11040,11040,11040,11040,20
|
|
20230626,131300,1335442300,11010,11040,11040,11010,45
|
|
20230626,131200,1334945650,11040,11010,11040,11010,153
|
|
20230626,131100,1333261030,11010,11010,11010,11010,36
|
|
20230626,131000,1332864670,11010,11010,11010,11010,239
|
|
20230626,130900,1330233280,11000,11010,11010,11000,411
|
|
20230626,130800,1325709740,11000,11010,11010,11000,29
|
|
20230626,130700,1325390680,11000,11000,11000,11000,0
|
|
20230626,130600,1325390680,11000,11010,11010,11000,162
|
|
20230626,130500,1323607090,11080,11080,11080,11080,0
|
|
20230626,130400,1323607090,11080,11020,11080,10960,524
|
|
20230626,130300,1317820970,11090,11090,11090,11090,100
|
|
20230626,130200,1316711970,11010,11050,11120,11010,2895
|
|
20230626,130100,1284635240,11050,10960,11050,10960,2039
|
|
20230626,130000,1262176650,10960,10960,10960,10960,0
|
|
20230626,125900,1262176650,10960,10960,10960,10960,0
|
|
20230626,125800,1262176650,10960,10960,10960,10960,1425
|
|
20230626,125700,1246558650,10960,11000,11000,10960,133
|
|
20230626,125600,1245097890,11000,11000,11000,11000,2
|
|
20230626,125500,1245075890,11000,11000,11000,11000,5
|
|
20230626,125400,1245020890,11000,10980,11000,10980,217
|
|
20230626,125300,1242635450,10970,10970,10970,10970,10
|
|
20230626,125200,1242525750,10960,10960,10960,10960,123
|
|
20230626,125100,1241177670,10900,10900,10900,10900,0
|
|
20230626,125000,1241177670,10900,10900,10900,10900,0
|
|
20230626,124900,1241177670,10900,10900,10900,10900,0
|
|
20230626,124800,1241177670,10900,10970,10970,10900,659
|
|
20230626,124700,1233981560,10950,10950,10950,10950,0
|
|
20230626,124600,1233981560,10950,10960,10960,10950,101
|
|
20230626,124500,1232875600,10940,10940,10940,10940,0
|
|
20230626,124400,1232875600,10940,10940,10940,10940,55
|
|
20230626,124300,1232273900,10960,10960,10960,10960,0
|
|
20230626,124200,1232273900,10960,10960,10960,10960,45
|
|
20230626,124100,1231780700,10940,10940,10940,10940,420
|
|
20230626,124000,1227185900,10950,10950,10950,10950,440
|
|
20230626,123900,1222367900,10940,10940,10940,10940,0
|
|
20230626,123800,1222367900,10940,10940,10940,10940,28
|
|
20230626,123700,1222061580,10930,10930,10930,10930,0
|
|
20230626,123600,1222061580,10930,10930,10930,10930,0
|
|
20230626,123500,1222061580,10930,10930,10930,10930,750
|
|
20230626,123400,1213864080,10910,10910,10910,10910,0
|
|
20230626,123300,1213864080,10910,11010,11010,10910,139
|
|
20230626,123200,1212347290,10890,11030,11030,10890,1614
|
|
20230626,123100,1194711030,11030,11030,11030,11030,0
|
|
20230626,123000,1194711030,11030,11030,11030,11030,0
|
|
20230626,122900,1194711030,11030,11010,11030,11010,725
|
|
20230626,122800,1186714600,11010,11000,11010,11000,8
|
|
20230626,122700,1186626540,11010,11010,11010,11010,1
|
|
20230626,122600,1186615530,11030,10940,11030,10940,1001
|
|
20230626,122500,1175664500,10940,10940,10940,10940,0
|
|
20230626,122400,1175664500,10940,10940,10940,10940,30
|
|
20230626,122300,1175336300,11030,11030,11030,11030,1
|
|
20230626,122200,1175325270,10940,10940,10940,10940,84
|
|
20230626,122100,1174406310,10940,10940,10940,10940,1
|
|
20230626,122000,1174395370,10930,10930,10930,10930,20
|
|
20230626,121900,1174176770,11050,11050,11050,11050,1
|
|
20230626,121800,1174165720,11020,11020,11070,11020,1774
|
|
20230626,121700,1154594820,11000,10890,11000,10890,11350
|
|
20230626,121600,1030532910,10890,10890,10890,10890,515
|
|
20230626,121500,1024924560,10880,10880,10880,10880,1
|
|
20230626,121400,1024913680,10890,10890,10890,10890,0
|
|
20230626,121300,1024913680,10890,10880,10890,10880,880
|
|
20230626,121200,1015337350,10880,10880,10880,10880,0
|
|
20230626,121100,1015337350,10880,10880,10880,10880,1
|
|
20230626,121000,1015326470,10870,10870,10870,10870,48
|
|
20230626,120900,1014804710,10870,10840,10870,10840,63
|
|
20230626,120800,1014121760,10830,10830,10830,10830,0
|
|
20230626,120700,1014121760,10830,10830,10830,10830,0
|
|
20230626,120600,1014121760,10830,10830,10830,10830,0
|
|
20230626,120500,1014121760,10830,10830,10830,10830,0
|
|
20230626,120400,1014121760,10830,10850,10850,10830,94
|
|
20230626,120300,1013103690,10870,10870,10870,10870,200
|
|
20230626,120200,1010929690,10880,10880,10880,10880,0
|
|
20230626,120100,1010929690,10880,10880,10880,10880,68
|
|
20230626,120000,1010189850,10890,10880,10890,10880,6
|
|
20230626,115900,1010124560,10880,10880,10880,10880,6
|
|
20230626,115800,1010059280,10880,10880,10880,10880,0
|
|
20230626,115700,1010059280,10880,10880,10880,10880,0
|
|
20230626,115600,1010059280,10880,10880,10880,10880,0
|
|
20230626,115500,1010059280,10880,10880,10880,10880,0
|
|
20230626,115400,1010059280,10880,10880,10880,10880,44
|
|
20230626,115300,1009580560,10880,10880,10880,10880,0
|
|
20230626,115200,1009580560,10880,10880,10880,10880,19
|
|
20230626,115100,1009373840,10880,10880,10880,10880,0
|
|
20230626,115000,1009373840,10880,10860,10880,10860,94
|
|
20230626,114900,1008351380,10830,10830,10830,10830,455
|
|
20230626,114800,1003423730,10830,10830,10830,10830,0
|
|
20230626,114700,1003423730,10830,10830,10830,10830,242
|
|
20230626,114600,1000802870,10830,10830,10830,10830,1
|
|
20230626,114500,1000792040,10820,10820,10820,10820,617
|
|
20230626,114400,994116100,10830,10840,10840,10820,242
|
|
20230626,114300,991497630,10830,10830,10830,10830,380
|
|
20230626,114200,987382230,10850,10850,10850,10850,370
|
|
20230626,114100,983367730,10810,10840,10850,10810,1794
|
|
20230626,114000,963921550,10840,10810,10840,10790,12086
|
|
20230626,113900,833182300,10840,10840,10840,10840,0
|
|
20230626,113800,833182300,10840,10840,10840,10840,0
|
|
20230626,113700,833182300,10840,10840,10840,10840,375
|
|
20230626,113600,829117300,10830,10810,10830,10810,126
|
|
20230626,113500,827752780,10810,10810,10810,10810,5
|
|
20230626,113400,827698730,10800,10800,10800,10800,0
|
|
20230626,113300,827698730,10800,10800,10800,10800,0
|
|
20230626,113200,827698730,10800,10790,10800,10790,18
|
|
20230626,113100,827504430,10790,10790,10790,10790,86
|
|
20230626,113000,826576490,10800,10800,10800,10800,0
|
|
20230626,112900,826576490,10800,10800,10800,10800,0
|
|
20230626,112800,826576490,10800,10800,10800,10800,121
|
|
20230626,112700,825269690,10800,10800,10800,10800,0
|
|
20230626,112600,825269690,10800,10800,10800,10800,749
|
|
20230626,112500,817180490,10800,10800,10800,10800,0
|
|
20230626,112400,817180490,10800,10800,10800,10800,10
|
|
20230626,112300,817072490,10800,10800,10800,10800,636
|
|
20230626,112200,810203690,10800,10800,10800,10800,0
|
|
20230626,112100,810203690,10800,10840,10840,10800,205
|
|
20230626,112000,807989490,10840,10840,10840,10840,205
|
|
20230626,111900,805767290,10840,10840,10840,10840,0
|
|
20230626,111800,805767290,10840,10840,10840,10840,1
|
|
20230626,111700,805756450,10850,10850,10850,10850,0
|
|
20230626,111600,805756450,10850,10840,10850,10840,500
|
|
20230626,111500,800335250,10850,10800,10850,10800,51
|
|
20230626,111400,799784400,10850,10800,10850,10800,51
|
|
20230626,111300,799233550,10860,10860,10860,10860,1
|
|
20230626,111200,799222690,10800,10800,10800,10800,0
|
|
20230626,111100,799222690,10800,10810,10860,10800,13
|
|
20230626,111000,799082160,10810,10810,10810,10810,0
|
|
20230626,110900,799082160,10810,10810,10810,10810,78
|
|
20230626,110800,798238980,10810,10820,10820,10810,1000
|
|
20230626,110700,787428130,10820,10820,10820,10820,21
|
|
20230626,110600,787200910,10820,10820,10820,10820,0
|
|
20230626,110500,787200910,10820,10820,10820,10820,0
|
|
20230626,110400,787200910,10820,10820,10820,10820,15
|
|
20230626,110300,787038610,10820,10820,10820,10820,200
|
|
20230626,110200,784874610,10860,10860,10860,10860,10
|
|
20230626,110100,784766010,10860,10860,10860,10860,0
|
|
20230626,110000,784766010,10860,10860,10860,10860,2
|
|
20230626,105900,784744290,10870,10870,10890,10870,301
|
|
20230626,105800,781472230,10870,10860,10870,10860,21
|
|
20230626,105700,781244070,10850,10860,10860,10850,52
|
|
20230626,105600,780679860,10800,10810,10810,10800,550
|
|
20230626,105500,774739760,10800,10800,10800,10800,1
|
|
20230626,105400,774728960,10810,10810,10810,10810,1
|
|
20230626,105300,774718150,10890,10890,10890,10890,0
|
|
20230626,105200,774718150,10890,10890,10890,10890,0
|
|
20230626,105100,774718150,10890,10890,10890,10890,0
|
|
20230626,105000,774718150,10890,10890,10890,10890,50
|
|
20230626,104900,774173650,10910,10910,10910,10910,0
|
|
20230626,104800,774173650,10910,10910,10910,10910,1
|
|
20230626,104700,774162740,10930,10790,10930,10790,3000
|
|
20230626,104600,741655600,10790,10790,10790,10790,43
|
|
20230626,104500,741191630,10730,10730,10730,10730,2
|
|
20230626,104400,741170170,10800,10800,10800,10800,0
|
|
20230626,104300,741170170,10800,10800,10800,10730,247
|
|
20230626,104200,738518180,10730,10800,10800,10730,152
|
|
20230626,104100,736887080,10800,10790,10800,10790,150
|
|
20230626,104000,735268330,10790,10790,10790,10790,0
|
|
20230626,103900,735268330,10790,10790,10790,10790,0
|
|
20230626,103800,735268330,10790,10790,10790,10790,348
|
|
20230626,103700,731513410,10790,10790,10790,10790,0
|
|
20230626,103600,731513410,10790,10790,10790,10790,3
|
|
20230626,103500,731481040,10790,10790,10790,10790,2
|
|
20230626,103400,731459460,10790,10710,10790,10700,97
|
|
20230626,103300,730420970,10700,10700,10700,10700,0
|
|
20230626,103200,730420970,10700,10700,10700,10700,14
|
|
20230626,103100,730271170,10740,10740,10740,10740,0
|
|
20230626,103000,730271170,10740,10700,10740,10700,390
|
|
20230626,102900,726083110,10700,10700,10700,10700,101
|
|
20230626,102800,725002410,10700,10700,10700,10700,1
|
|
20230626,102700,724991710,10700,10700,10700,10700,0
|
|
20230626,102600,724991710,10700,10700,10700,10700,181
|
|
20230626,102500,723055010,10730,10710,10730,10710,1550
|
|
20230626,102400,706438370,10680,10680,10680,10680,0
|
|
20230626,102300,706438370,10680,10680,10680,10680,0
|
|
20230626,102200,706438370,10680,10680,10690,10680,317
|
|
20230626,102100,703050740,10690,10690,10690,10690,875
|
|
20230626,102000,693696990,10710,10710,10710,10710,0
|
|
20230626,101900,693696990,10710,10710,10710,10710,61
|
|
20230626,101800,693043680,10710,10710,10710,10710,10
|
|
20230626,101700,692936580,10700,10700,10700,10700,3041
|
|
20230626,101600,660397880,10710,10710,10710,10710,519
|
|
20230626,101500,654839390,10730,10750,10760,10730,1814
|
|
20230626,101400,635348010,10750,10750,10750,10750,60
|
|
20230626,101300,634703010,10750,10750,10750,10750,0
|
|
20230626,101200,634703010,10750,10750,10750,10750,50
|
|
20230626,101100,634165510,10750,10750,10750,10750,0
|
|
20230626,101000,634165510,10750,10750,10750,10750,0
|
|
20230626,100900,634165510,10750,10720,10750,10720,186
|
|
20230626,100800,632166190,10710,10710,10710,10710,65
|
|
20230626,100700,631470040,10730,10640,10730,10640,2589
|
|
20230626,100600,603777490,10680,10650,10680,10650,7398
|
|
20230626,100500,524900710,10660,10710,10710,10660,4165
|
|
20230626,100400,480475920,10700,10720,10720,10700,763
|
|
20230626,100300,472309890,10790,10790,10790,10790,0
|
|
20230626,100200,472309890,10790,10790,10790,10790,0
|
|
20230626,100100,472309890,10790,10790,10790,10790,0
|
|
20230626,100000,472309890,10790,10790,10790,10790,1
|
|
20230626,095900,472299100,10710,10710,10710,10710,0
|
|
20230626,095800,472299100,10710,10760,10760,10700,555
|
|
20230626,095700,466339700,10790,10800,10800,10790,49
|
|
20230626,095600,465810980,10810,10810,10810,10810,1
|
|
20230626,095500,465800170,10820,10830,10830,10820,219
|
|
20230626,095400,463430210,10840,10880,10880,10840,641
|
|
20230626,095300,456480760,10880,10880,10880,10880,20
|
|
20230626,095200,456263160,10890,10890,10900,10870,128
|
|
20230626,095100,454869660,10890,10900,10900,10890,50
|
|
20230626,095000,454324760,10900,10840,10900,10840,309
|
|
20230626,094900,450963260,10900,10900,10900,10900,6
|
|
20230626,094800,450897860,10900,10880,10900,10880,18
|
|
20230626,094700,450701960,10890,10840,10890,10840,3100
|
|
20230626,094600,417045510,10840,10830,10860,10830,6658
|
|
20230626,094500,344772110,10840,10800,10840,10800,1041
|
|
20230626,094400,333500130,10840,10790,10840,10790,2048
|
|
20230626,094300,311388670,10800,10720,10800,10720,1681
|
|
20230626,094200,293295550,10710,10720,10720,10710,82
|
|
20230626,094100,292416930,10730,10720,10730,10720,26
|
|
20230626,094000,292138200,10730,10700,10730,10700,53
|
|
20230626,093900,291569990,10730,10730,10730,10730,6
|
|
20230626,093800,291505610,10720,10700,10720,10680,147
|
|
20230626,093700,289934270,10700,10680,10700,10680,62
|
|
20230626,093600,289271870,10680,10700,10700,10680,91
|
|
20230626,093500,288299370,10700,10650,10700,10650,1178
|
|
20230626,093400,275732260,10650,10650,10650,10650,1
|
|
20230626,093300,275721610,10650,10600,10650,10600,203
|
|
20230626,093200,273569660,10650,10650,10650,10650,1
|
|
20230626,093100,273559010,10600,10650,10650,10600,402
|
|
20230626,093000,269297710,10590,10600,10600,10590,120
|
|
20230626,092900,268025730,10660,10640,10660,10640,449
|
|
20230626,092800,263245130,10640,10640,10640,10640,0
|
|
20230626,092700,263245130,10640,10630,10640,10600,307
|
|
20230626,092600,259990700,10640,10600,10640,10600,150
|
|
20230626,092500,258400300,10650,10650,10650,10650,5
|
|
20230626,092400,258347050,10660,10590,10660,10590,994
|
|
20230626,092300,247773320,10650,10600,10650,10590,577
|
|
20230626,092200,241653390,10600,10590,10600,10590,695
|
|
20230626,092100,234291590,10630,10600,10630,10590,155
|
|
20230626,092000,232648610,10640,10590,10640,10590,144
|
|
20230626,091900,231123450,10650,10650,10650,10650,1
|
|
20230626,091800,231112800,10680,10570,10680,10570,39
|
|
20230626,091700,230699060,10550,10590,10600,10540,3249
|
|
20230626,091600,196328370,10520,10590,10600,10520,110
|
|
20230626,091500,195163420,10590,10600,10600,10590,105
|
|
20230626,091400,194051420,10550,10510,10550,10510,878
|
|
20230626,091300,184789340,10500,10500,10500,10500,24
|
|
20230626,091200,184537340,10490,10460,10490,10460,146
|
|
20230626,091100,183009370,10460,10420,10460,10420,1329
|
|
20230626,091000,169118100,10410,10510,10510,10410,5344
|
|
20230626,090900,113118230,10520,10530,10600,10520,929
|
|
20230626,090800,103338840,10540,10570,10640,10540,4391
|
|
20230626,090700,56991550,10580,10630,10630,10580,1145
|
|
20230626,090600,44856990,10680,10670,10680,10670,12
|
|
20230626,090500,44728860,10700,10700,10700,10700,0
|
|
20230626,090400,44728860,10700,10700,10700,10700,13
|
|
20230626,090300,44589760,10620,10610,10620,10610,165
|
|
20230626,090200,42838240,10590,10590,10590,10590,100
|
|
20230626,090100,41779240,10580,10620,10620,10580,227
|
|
20230626,090000,39372990,10610,10670,10700,10540,3708
|