621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191800,4356237040,9900,9900,9900,9900,14167
|
|
20230626,191700,4356237040,9900,9900,9900,9900,0
|
|
20230626,191600,4356237040,9900,9900,9900,9900,0
|
|
20230626,191500,4356237040,9900,9900,9900,9900,0
|
|
20230626,191400,4356237040,9900,9900,9900,9900,0
|
|
20230626,191300,4356237040,9900,9900,9900,9900,0
|
|
20230626,191200,4356237040,9900,9900,9900,9900,0
|
|
20230626,191100,4356237040,9900,9900,9900,9900,0
|
|
20230626,191000,4356237040,9900,9900,9900,9900,0
|
|
20230626,190900,4356237040,9900,9900,9900,9900,0
|
|
20230626,190800,4356237040,9900,9900,9900,9900,0
|
|
20230626,190700,4356237040,9900,9900,9900,9900,0
|
|
20230626,190600,4356237040,9900,9900,9900,9900,0
|
|
20230626,190500,4356237040,9900,9900,9900,9900,0
|
|
20230626,190400,4356237040,9900,9900,9900,9900,0
|
|
20230626,190300,4356237040,9900,9900,9900,9900,0
|
|
20230626,190200,4356237040,9900,9900,9900,9900,0
|
|
20230626,190100,4356237040,9900,9900,9900,9900,0
|
|
20230626,190000,4356237040,9900,9900,9900,9900,0
|
|
20230626,185900,4356237040,9900,9900,9900,9900,0
|
|
20230626,185800,4356237040,9900,9900,9900,9900,0
|
|
20230626,185700,4356237040,9900,9900,9900,9900,0
|
|
20230626,185600,4356237040,9900,9900,9900,9900,0
|
|
20230626,185500,4356237040,9900,9900,9900,9900,0
|
|
20230626,185400,4356237040,9900,9900,9900,9900,0
|
|
20230626,185300,4356237040,9900,9900,9900,9900,0
|
|
20230626,185200,4356237040,9900,9900,9900,9900,0
|
|
20230626,185100,4356237040,9900,9900,9900,9900,0
|
|
20230626,185000,4356237040,9900,9900,9900,9900,0
|
|
20230626,184900,4356237040,9900,9900,9900,9900,0
|
|
20230626,184800,4356237040,9900,9900,9900,9900,14167
|
|
20230626,184700,4356237040,9900,9900,9900,9900,0
|
|
20230626,184600,4356237040,9900,9900,9900,9900,0
|
|
20230626,184500,4356237040,9900,9900,9900,9900,0
|
|
20230626,184400,4356237040,9900,9900,9900,9900,0
|
|
20230626,184300,4356237040,9900,9900,9900,9900,0
|
|
20230626,184200,4356237040,9900,9900,9900,9900,0
|
|
20230626,184100,4356237040,9900,9900,9900,9900,0
|
|
20230626,184000,4356237040,9900,9900,9900,9900,0
|
|
20230626,183900,4356237040,9900,9900,9900,9900,0
|
|
20230626,183800,4356237040,9900,9900,9900,9900,0
|
|
20230626,183700,4356237040,9900,9900,9900,9900,0
|
|
20230626,183600,4356237040,9900,9900,9900,9900,0
|
|
20230626,183500,4356237040,9900,9900,9900,9900,0
|
|
20230626,183400,4356237040,9900,9900,9900,9900,0
|
|
20230626,183300,4356237040,9900,9900,9900,9900,0
|
|
20230626,183200,4356237040,9900,9900,9900,9900,0
|
|
20230626,183100,4356237040,9900,9900,9900,9900,0
|
|
20230626,183000,4356237040,9900,9900,9900,9900,0
|
|
20230626,182900,4356237040,9900,9900,9900,9900,0
|
|
20230626,182800,4356237040,9900,9900,9900,9900,0
|
|
20230626,182700,4356237040,9900,9900,9900,9900,0
|
|
20230626,182600,4356237040,9900,9900,9900,9900,0
|
|
20230626,182500,4356237040,9900,9900,9900,9900,0
|
|
20230626,182400,4356237040,9900,9900,9900,9900,0
|
|
20230626,182300,4356237040,9900,9900,9900,9900,0
|
|
20230626,182200,4356237040,9900,9900,9900,9900,0
|
|
20230626,182100,4356237040,9900,9900,9900,9900,0
|
|
20230626,182000,4356237040,9900,9900,9900,9900,0
|
|
20230626,181900,4356237040,9900,9900,9900,9900,0
|
|
20230626,181800,4356237040,9900,9900,9900,9900,14167
|
|
20230626,181700,4356237040,9900,9900,9900,9900,0
|
|
20230626,181600,4356237040,9900,9900,9900,9900,0
|
|
20230626,181500,4356237040,9900,9900,9900,9900,0
|
|
20230626,181400,4356237040,9900,9900,9900,9900,0
|
|
20230626,181300,4356237040,9900,9900,9900,9900,0
|
|
20230626,181200,4356237040,9900,9900,9900,9900,0
|
|
20230626,181100,4356237040,9900,9900,9900,9900,0
|
|
20230626,181000,4356237040,9900,9900,9900,9900,0
|
|
20230626,180900,4356237040,9900,9900,9900,9900,0
|
|
20230626,180800,4356237040,9900,9900,9900,9900,0
|
|
20230626,180700,4356237040,9900,9900,9900,9900,0
|
|
20230626,180600,4356237040,9900,9900,9900,9900,0
|
|
20230626,180500,4356237040,9900,9900,9900,9900,0
|
|
20230626,180400,4356237040,9900,9900,9900,9900,0
|
|
20230626,180300,4356237040,9900,9900,9900,9900,0
|
|
20230626,180200,4356237040,9900,9900,9900,9900,0
|
|
20230626,180100,4356237040,9900,9900,9900,9900,0
|
|
20230626,180000,4356237040,9900,9900,9900,9900,0
|
|
20230626,175900,4356237040,9900,9900,9900,9900,0
|
|
20230626,175800,4356237040,9900,9900,9900,9900,0
|
|
20230626,175700,4356237040,9900,9900,9900,9900,0
|
|
20230626,175600,4356237040,9900,9900,9900,9900,0
|
|
20230626,175500,4356237040,9900,9900,9900,9900,0
|
|
20230626,175400,4356237040,9900,9900,9900,9900,0
|
|
20230626,175300,4356237040,9900,9900,9900,9900,0
|
|
20230626,175200,4356237040,9900,9900,9900,9900,0
|
|
20230626,175100,4356237040,9900,9900,9900,9900,0
|
|
20230626,175000,4356237040,9900,9900,9900,9900,0
|
|
20230626,174900,4356237040,9900,9900,9900,9900,0
|
|
20230626,174800,4356237040,9900,9900,9900,9900,14167
|
|
20230626,174700,4356237040,9900,9900,9900,9900,0
|
|
20230626,174600,4356237040,9900,9900,9900,9900,0
|
|
20230626,174500,4356237040,9900,9900,9900,9900,0
|
|
20230626,174400,4356237040,9900,9900,9900,9900,0
|
|
20230626,174300,4356237040,9900,9900,9900,9900,0
|
|
20230626,174200,4356237040,9900,9900,9900,9900,0
|
|
20230626,174100,4356237040,9900,9900,9900,9900,0
|
|
20230626,174000,4356237040,9900,9900,9900,9900,0
|
|
20230626,173900,4356237040,9900,9900,9900,9900,0
|
|
20230626,173800,4356237040,9900,9900,9900,9900,0
|
|
20230626,173700,4356237040,9900,9900,9900,9900,0
|
|
20230626,173600,4356237040,9900,9900,9900,9900,0
|
|
20230626,173500,4356237040,9900,9900,9900,9900,0
|
|
20230626,173400,4356237040,9900,9900,9900,9900,0
|
|
20230626,173300,4356237040,9900,9900,9900,9900,0
|
|
20230626,173200,4356237040,9900,9900,9900,9900,0
|
|
20230626,173100,4356237040,9900,9900,9900,9900,0
|
|
20230626,173000,4356237040,9900,9900,9900,9900,0
|
|
20230626,172900,4356237040,9900,9900,9900,9900,0
|
|
20230626,172800,4356237040,9900,9900,9900,9900,0
|
|
20230626,172700,4356237040,9900,9900,9900,9900,0
|
|
20230626,172600,4356237040,9900,9900,9900,9900,0
|
|
20230626,172500,4356237040,9900,9900,9900,9900,0
|
|
20230626,172400,4356237040,9900,9900,9900,9900,0
|
|
20230626,172300,4356237040,9900,9900,9900,9900,0
|
|
20230626,172200,4356237040,9900,9900,9900,9900,0
|
|
20230626,172100,4356237040,9900,9900,9900,9900,0
|
|
20230626,172000,4356237040,9900,9900,9900,9900,0
|
|
20230626,171900,4356237040,9900,9900,9900,9900,0
|
|
20230626,171800,4356237040,9900,9900,9900,9900,14167
|
|
20230626,171700,4356237040,9900,9900,9900,9900,0
|
|
20230626,171600,4356237040,9900,9900,9900,9900,0
|
|
20230626,171500,4356237040,9900,9900,9900,9900,0
|
|
20230626,171400,4356237040,9900,9900,9900,9900,0
|
|
20230626,171300,4356237040,9900,9900,9900,9900,0
|
|
20230626,171200,4356237040,9900,9900,9900,9900,0
|
|
20230626,171100,4356237040,9900,9900,9900,9900,0
|
|
20230626,171000,4356237040,9900,9900,9900,9900,0
|
|
20230626,170900,4356237040,9900,9900,9900,9900,0
|
|
20230626,170800,4356237040,9900,9900,9900,9900,0
|
|
20230626,170700,4356237040,9900,9900,9900,9900,0
|
|
20230626,170600,4356237040,9900,9900,9900,9900,0
|
|
20230626,170500,4356237040,9900,9900,9900,9900,0
|
|
20230626,170400,4356237040,9900,9900,9900,9900,0
|
|
20230626,170300,4356237040,9900,9900,9900,9900,0
|
|
20230626,170200,4356237040,9900,9900,9900,9900,0
|
|
20230626,170100,4356237040,9900,9900,9900,9900,0
|
|
20230626,170000,4356237040,9900,9900,9900,9900,0
|
|
20230626,165900,4356237040,9900,9900,9900,9900,0
|
|
20230626,165800,4356237040,9900,9900,9900,9900,0
|
|
20230626,165700,4356237040,9900,9900,9900,9900,0
|
|
20230626,165600,4356237040,9900,9900,9900,9900,0
|
|
20230626,165500,4356237040,9900,9900,9900,9900,0
|
|
20230626,165400,4356237040,9900,9900,9900,9900,0
|
|
20230626,165300,4356237040,9900,9900,9900,9900,0
|
|
20230626,165200,4356237040,9900,9900,9900,9900,0
|
|
20230626,165100,4356237040,9900,9900,9900,9900,0
|
|
20230626,165000,4356237040,9900,9900,9900,9900,0
|
|
20230626,164900,4356237040,9900,9900,9900,9900,0
|
|
20230626,164800,4356237040,9900,9900,9900,9900,14167
|
|
20230626,164700,4356237040,9900,9900,9900,9900,0
|
|
20230626,164600,4356237040,9900,9900,9900,9900,0
|
|
20230626,164500,4356237040,9900,9900,9900,9900,0
|
|
20230626,164400,4356237040,9900,9900,9900,9900,0
|
|
20230626,164300,4356237040,9900,9900,9900,9900,0
|
|
20230626,164200,4356237040,9900,9900,9900,9900,0
|
|
20230626,164100,4356237040,9900,9900,9900,9900,0
|
|
20230626,164000,4356237040,9900,9900,9900,9900,0
|
|
20230626,163900,4356237040,9900,9900,9900,9900,0
|
|
20230626,163800,4356237040,9900,9900,9900,9900,0
|
|
20230626,163700,4356237040,9900,9900,9900,9900,0
|
|
20230626,163600,4356237040,9900,9900,9900,9900,0
|
|
20230626,163500,4356237040,9900,9900,9900,9900,0
|
|
20230626,163400,4356237040,9900,9900,9900,9900,0
|
|
20230626,163300,4356237040,9900,9900,9900,9900,0
|
|
20230626,163200,4356237040,9900,9900,9900,9900,0
|
|
20230626,163100,4356237040,9900,9900,9900,9900,0
|
|
20230626,163000,4356237040,9900,9900,9900,9900,0
|
|
20230626,162900,4356237040,9900,9900,9900,9900,0
|
|
20230626,162800,4356237040,9900,9900,9900,9900,0
|
|
20230626,162700,4356237040,9900,9900,9900,9900,0
|
|
20230626,162600,4356237040,9900,9900,9900,9900,0
|
|
20230626,162500,4356237040,9900,9900,9900,9900,0
|
|
20230626,162400,4356237040,9900,9900,9900,9900,0
|
|
20230626,162300,4356237040,9900,9900,9900,9900,0
|
|
20230626,162200,4356237040,9900,9900,9900,9900,0
|
|
20230626,162100,4356237040,9900,9900,9900,9900,0
|
|
20230626,162000,4356237040,9900,9900,9900,9900,0
|
|
20230626,161900,4356237040,9900,9900,9900,9900,0
|
|
20230626,161800,4356237040,9900,9900,9900,9900,14167
|
|
20230626,161700,4356237040,9900,9900,9900,9900,0
|
|
20230626,161600,4356237040,9900,9900,9900,9900,0
|
|
20230626,161500,4356237040,9900,9900,9900,9900,0
|
|
20230626,161400,4356237040,9900,9900,9900,9900,0
|
|
20230626,161300,4356237040,9900,9900,9900,9900,0
|
|
20230626,161200,4356237040,9900,9900,9900,9900,0
|
|
20230626,161100,4356237040,9900,9900,9900,9900,0
|
|
20230626,161000,4356237040,9900,9900,9900,9900,0
|
|
20230626,160900,4356237040,9900,9900,9900,9900,0
|
|
20230626,160800,4356237040,9900,9900,9900,9900,0
|
|
20230626,160700,4356237040,9900,9900,9900,9900,0
|
|
20230626,160600,4356237040,9900,9900,9900,9900,0
|
|
20230626,160500,4356237040,9900,9900,9900,9900,0
|
|
20230626,160400,4356237040,9900,9900,9900,9900,0
|
|
20230626,160300,4356237040,9900,9900,9900,9900,0
|
|
20230626,160200,4356237040,9900,9900,9900,9900,0
|
|
20230626,160100,4356237040,9900,9900,9900,9900,0
|
|
20230626,160000,4356237040,9900,9900,9900,9900,0
|
|
20230626,155900,4356237040,9900,9900,9900,9900,0
|
|
20230626,155800,4356237040,9900,9900,9900,9900,0
|
|
20230626,155700,4356237040,9900,9900,9900,9900,0
|
|
20230626,155600,4356237040,9900,9900,9900,9900,0
|
|
20230626,155500,4356237040,9900,9900,9900,9900,0
|
|
20230626,155400,4356237040,9900,9900,9900,9900,0
|
|
20230626,155300,4356237040,9900,9900,9900,9900,0
|
|
20230626,155200,4356237040,9900,9900,9900,9900,0
|
|
20230626,155100,4356237040,9900,9900,9900,9900,0
|
|
20230626,155000,4356237040,9900,9900,9900,9900,0
|
|
20230626,154900,4356237040,9900,9900,9900,9900,0
|
|
20230626,154800,4356237040,9900,9900,9900,9900,14167
|
|
20230626,154700,4356237040,9900,9900,9900,9900,0
|
|
20230626,154600,4356237040,9900,9900,9900,9900,0
|
|
20230626,154500,4356237040,9900,9900,9900,9900,0
|
|
20230626,154400,4356237040,9900,9900,9900,9900,0
|
|
20230626,154300,4356237040,9900,9900,9900,9900,0
|
|
20230626,154200,4356237040,9900,9900,9900,9900,0
|
|
20230626,154100,4356237040,9900,9900,9900,9900,0
|
|
20230626,154000,4356237040,9900,9900,9900,9900,0
|
|
20230626,153900,4356237040,9900,9900,9900,9900,0
|
|
20230626,153800,4356237040,9900,9900,9900,9900,0
|
|
20230626,153700,4356237040,9900,9900,9900,9900,0
|
|
20230626,153600,4356237040,9900,9900,9900,9900,0
|
|
20230626,153500,4356237040,9900,9900,9900,9900,0
|
|
20230626,153400,4356237040,9900,9900,9900,9900,0
|
|
20230626,153300,4356237040,9900,9900,9900,9900,0
|
|
20230626,153200,4356237040,9900,9900,9900,9900,0
|
|
20230626,153100,4356237040,9900,9900,9900,9900,0
|
|
20230626,153000,4356237040,9900,9900,9900,9900,14167
|
|
20230626,152900,4215983740,9960,9960,9960,9960,0
|
|
20230626,152800,4215983740,9960,9960,9960,9960,0
|
|
20230626,152700,4215983740,9960,9960,9960,9960,0
|
|
20230626,152600,4215983740,9960,9960,9960,9960,0
|
|
20230626,152500,4215983740,9960,9960,9960,9960,0
|
|
20230626,152400,4215983740,9960,9960,9960,9960,0
|
|
20230626,152300,4215983740,9960,9960,9960,9960,0
|
|
20230626,152200,4215983740,9960,9960,9960,9960,0
|
|
20230626,152100,4215983740,9960,9960,9960,9960,0
|
|
20230626,152000,4215983740,9960,9960,9960,9960,0
|
|
20230626,151900,4215983740,9960,9970,9970,9960,5055
|
|
20230626,151800,4165586620,9970,9960,9970,9960,1267
|
|
20230626,151700,4152961760,9960,9960,9960,9950,3149
|
|
20230626,151600,4121598820,9960,9960,9960,9950,1116
|
|
20230626,151500,4110494400,9950,9950,9960,9940,2844
|
|
20230626,151400,4082211640,9950,9950,9960,9940,6134
|
|
20230626,151300,4021142240,9950,9950,9960,9950,500
|
|
20230626,151200,4016166320,9950,9950,9950,9950,1172
|
|
20230626,151100,4004504920,9950,9950,9950,9950,220
|
|
20230626,151000,4002315920,9940,9950,9950,9940,3265
|
|
20230626,150900,3969833870,9950,9960,9960,9950,120
|
|
20230626,150800,3968638990,9960,9950,9960,9950,967
|
|
20230626,150700,3959016460,9950,9960,9960,9950,1767
|
|
20230626,150600,3941433680,9950,9950,9960,9950,852
|
|
20230626,150500,3932954170,9960,9940,9960,9940,3711
|
|
20230626,150400,3896017460,9940,9940,9950,9940,2122
|
|
20230626,150300,3874907880,9940,9930,9950,9920,4674
|
|
20230626,150200,3828479870,9910,9900,9920,9900,6528
|
|
20230626,150100,3763813100,9890,9890,9900,9880,2162
|
|
20230626,150000,3742433520,9890,9890,9890,9890,777
|
|
20230626,145900,3734748990,9900,9900,9900,9900,21
|
|
20230626,145800,3734541090,9900,9900,9900,9890,422
|
|
20230626,145700,3730364110,9900,9900,9900,9890,201
|
|
20230626,145600,3728375560,9890,9900,9900,9890,115
|
|
20230626,145500,3727237160,9900,9900,9900,9890,440
|
|
20230626,145400,3722883160,9890,9900,9900,9890,104
|
|
20230626,145300,3721854090,9900,9900,9900,9890,862
|
|
20230626,145200,3713320400,9900,9890,9900,9890,892
|
|
20230626,145100,3704490110,9890,9900,9900,9890,2301
|
|
20230626,145000,3681712680,9900,9900,9910,9900,1935
|
|
20230626,144900,3662549880,9890,9890,9910,9890,1963
|
|
20230626,144800,3643114070,9890,9890,9890,9890,10
|
|
20230626,144700,3643015170,9870,9870,9900,9870,11963
|
|
20230626,144600,3524816350,9870,9870,9870,9870,1198
|
|
20230626,144500,3512992090,9870,9870,9870,9860,1569
|
|
20230626,144400,3497515950,9870,9860,9870,9860,358
|
|
20230626,144300,3493982550,9860,9860,9860,9860,250
|
|
20230626,144200,3491517550,9860,9870,9870,9860,220
|
|
20230626,144100,3489346350,9870,9880,9880,9870,67
|
|
20230626,144000,3488685010,9880,9870,9880,9870,492
|
|
20230626,143900,3483827970,9870,9880,9880,9870,510
|
|
20230626,143800,3478792970,9870,9880,9880,9870,569
|
|
20230626,143700,3473175480,9880,9880,9880,9880,1639
|
|
20230626,143600,3456982160,9880,9880,9880,9870,394
|
|
20230626,143500,3453089690,9870,9870,9870,9870,428
|
|
20230626,143400,3448865330,9860,9870,9870,9860,85
|
|
20230626,143300,3448027130,9870,9860,9870,9860,1157
|
|
20230626,143200,3436618110,9860,9890,9890,9860,598
|
|
20230626,143100,3430705270,9890,9890,9890,9890,900
|
|
20230626,143000,3421804270,9900,9860,9900,9850,5439
|
|
20230626,142900,3368029750,9850,9860,9860,9850,864
|
|
20230626,142800,3359518710,9860,9860,9860,9850,83
|
|
20230626,142700,3358700740,9860,9850,9860,9850,146
|
|
20230626,142600,3357262590,9850,9850,9860,9850,255
|
|
20230626,142500,3354750340,9850,9850,9850,9850,155
|
|
20230626,142400,3353223590,9850,9850,9850,9850,24
|
|
20230626,142300,3352987190,9850,9850,9850,9850,584
|
|
20230626,142200,3347234790,9850,9850,9860,9850,521
|
|
20230626,142100,3342102810,9850,9850,9850,9850,602
|
|
20230626,142000,3336173110,9860,9870,9890,9860,969
|
|
20230626,141900,3326616110,9890,9890,9890,9890,528
|
|
20230626,141800,3321394190,9890,9850,9890,9850,2760
|
|
20230626,141700,3294114850,9840,9840,9840,9840,292
|
|
20230626,141600,3291241570,9840,9840,9840,9840,220
|
|
20230626,141500,3289076770,9840,9840,9850,9840,12
|
|
20230626,141400,3288958640,9840,9840,9840,9830,376
|
|
20230626,141300,3285259300,9840,9840,9840,9830,1331
|
|
20230626,141200,3272173940,9840,9860,9870,9830,3383
|
|
20230626,141100,3238862270,9870,9890,9900,9870,1977
|
|
20230626,141000,3219324410,9880,9900,9900,9880,183
|
|
20230626,140900,3217513830,9900,9910,9910,9900,1365
|
|
20230626,140800,3203988240,9910,9900,9930,9880,4122
|
|
20230626,140700,3163149270,9880,9900,9910,9880,3660
|
|
20230626,140600,3126940240,9890,9930,9940,9880,4989
|
|
20230626,140500,3077425100,9930,9920,9950,9870,3249
|
|
20230626,140400,3045149010,9910,9830,9920,9830,9908
|
|
20230626,140300,2947321290,9810,9820,9820,9810,1023
|
|
20230626,140200,2937276050,9810,9800,9830,9800,1761
|
|
20230626,140100,2919984410,9810,9810,9820,9800,1474
|
|
20230626,140000,2905526510,9820,9820,9830,9810,1171
|
|
20230626,135900,2894028950,9830,9790,9830,9790,2118
|
|
20230626,135800,2873266900,9800,9810,9810,9790,4275
|
|
20230626,135700,2831391140,9810,9800,9810,9790,5250
|
|
20230626,135600,2779907130,9800,9800,9810,9790,3610
|
|
20230626,135500,2744524500,9800,9730,9810,9730,8610
|
|
20230626,135400,2660306300,9740,9680,9740,9680,7885
|
|
20230626,135300,2583850360,9680,9690,9690,9680,916
|
|
20230626,135200,2574978320,9690,9690,9690,9690,112
|
|
20230626,135100,2573893040,9690,9660,9690,9660,846
|
|
20230626,135000,2565715760,9660,9660,9660,9660,2299
|
|
20230626,134900,2543507420,9670,9670,9670,9660,838
|
|
20230626,134800,2535407460,9670,9660,9670,9660,638
|
|
20230626,134700,2529242630,9670,9670,9670,9670,0
|
|
20230626,134600,2529242630,9670,9690,9700,9670,2885
|
|
20230626,134500,2501301210,9690,9660,9700,9660,3646
|
|
20230626,134400,2465966220,9660,9660,9670,9640,975
|
|
20230626,134300,2456549840,9660,9650,9660,9650,448
|
|
20230626,134200,2452222360,9650,9650,9660,9650,62
|
|
20230626,134100,2451624010,9650,9610,9650,9600,3364
|
|
20230626,134000,2419235540,9610,9600,9610,9590,748
|
|
20230626,133900,2412054740,9590,9580,9590,9580,2304
|
|
20230626,133800,2389967000,9580,9570,9580,9570,344
|
|
20230626,133700,2386674180,9570,9570,9570,9570,465
|
|
20230626,133600,2382224130,9570,9580,9580,9570,699
|
|
20230626,133500,2375534380,9580,9580,9580,9580,0
|
|
20230626,133400,2375534380,9580,9580,9580,9580,5
|
|
20230626,133300,2375486480,9580,9570,9580,9570,12
|
|
20230626,133200,2375371630,9570,9570,9570,9570,0
|
|
20230626,133100,2375371630,9570,9570,9570,9570,179
|
|
20230626,133000,2373658600,9570,9570,9580,9570,32
|
|
20230626,132900,2373352250,9560,9560,9560,9560,107
|
|
20230626,132800,2372329330,9560,9570,9570,9560,1200
|
|
20230626,132700,2360853760,9580,9570,9580,9570,173
|
|
20230626,132600,2359198140,9570,9580,9580,9570,1214
|
|
20230626,132500,2347580020,9580,9580,9580,9580,52
|
|
20230626,132400,2347081860,9580,9580,9580,9580,117
|
|
20230626,132300,2345961000,9580,9590,9590,9580,552
|
|
20230626,132200,2340671390,9580,9580,9580,9580,396
|
|
20230626,132100,2336877710,9580,9590,9590,9580,261
|
|
20230626,132000,2334377230,9590,9580,9590,9580,659
|
|
20230626,131900,2328063340,9570,9560,9570,9560,1294
|
|
20230626,131800,2315691060,9560,9560,9570,9560,270
|
|
20230626,131700,2313107960,9550,9550,9550,9540,846
|
|
20230626,131600,2305028680,9550,9530,9550,9530,554
|
|
20230626,131500,2299743590,9530,9520,9540,9520,2047
|
|
20230626,131400,2280256120,9510,9510,9510,9510,491
|
|
20230626,131300,2275586710,9510,9500,9510,9480,1004
|
|
20230626,131200,2266057940,9500,9500,9500,9500,271
|
|
20230626,131100,2263483440,9500,9500,9500,9500,1576
|
|
20230626,131000,2248511440,9500,9490,9500,9490,1195
|
|
20230626,130900,2237162690,9490,9490,9490,9490,1128
|
|
20230626,130800,2226457970,9490,9480,9490,9470,338
|
|
20230626,130700,2223250870,9480,9470,9480,9470,85
|
|
20230626,130600,2222445360,9470,9480,9480,9470,324
|
|
20230626,130500,2219375340,9480,9490,9490,9480,505
|
|
20230626,130400,2214582940,9490,9490,9490,9490,23
|
|
20230626,130300,2214364670,9490,9480,9490,9470,1457
|
|
20230626,130200,2200551810,9470,9460,9470,9460,317
|
|
20230626,130100,2197552820,9470,9470,9470,9470,1594
|
|
20230626,130000,2182457640,9470,9470,9470,9470,73
|
|
20230626,125900,2181766330,9470,9470,9470,9470,57
|
|
20230626,125800,2181226540,9470,9470,9470,9470,1012
|
|
20230626,125700,2171642900,9470,9470,9470,9470,65
|
|
20230626,125600,2171027350,9470,9470,9470,9470,434
|
|
20230626,125500,2166917370,9470,9470,9470,9470,386
|
|
20230626,125400,2163261950,9470,9460,9470,9460,531
|
|
20230626,125300,2158235280,9460,9460,9460,9460,3924
|
|
20230626,125200,2121114240,9460,9460,9460,9450,759
|
|
20230626,125100,2113940400,9460,9460,9460,9450,756
|
|
20230626,125000,2106789700,9460,9460,9460,9450,440
|
|
20230626,124900,2102627410,9460,9450,9460,9450,1990
|
|
20230626,124800,2083821490,9450,9450,9450,9450,120
|
|
20230626,124700,2082687490,9450,9450,9450,9450,100
|
|
20230626,124600,2081742490,9450,9450,9460,9450,1127
|
|
20230626,124500,2071092060,9460,9450,9460,9450,227
|
|
20230626,124400,2068946210,9460,9460,9470,9450,812
|
|
20230626,124300,2061259810,9460,9460,9460,9460,5348
|
|
20230626,124200,2010667730,9480,9480,9480,9480,0
|
|
20230626,124100,2010667730,9480,9480,9480,9480,4
|
|
20230626,124000,2010629810,9460,9480,9480,9460,127
|
|
20230626,123900,2009428370,9460,9470,9480,9460,2528
|
|
20230626,123800,1985490560,9470,9470,9470,9470,860
|
|
20230626,123700,1977346360,9480,9470,9480,9470,1343
|
|
20230626,123600,1964627650,9480,9470,9480,9470,320
|
|
20230626,123500,1961595650,9470,9480,9480,9470,323
|
|
20230626,123400,1958535610,9480,9480,9480,9470,114
|
|
20230626,123300,1957455590,9480,9480,9480,9480,572
|
|
20230626,123200,1952033030,9480,9470,9480,9470,258
|
|
20230626,123100,1949587390,9470,9480,9480,9470,305
|
|
20230626,123000,1946696990,9480,9480,9480,9480,117
|
|
20230626,122900,1945587830,9470,9470,9480,9470,607
|
|
20230626,122800,1939834240,9470,9470,9470,9470,8
|
|
20230626,122700,1939758480,9470,9480,9480,9470,1510
|
|
20230626,122600,1925443840,9470,9470,9470,9470,725
|
|
20230626,122500,1918578090,9480,9480,9480,9470,1628
|
|
20230626,122400,1903160280,9470,9480,9480,9470,210
|
|
20230626,122300,1901170480,9470,9470,9470,9470,515
|
|
20230626,122200,1896293430,9470,9470,9470,9470,1
|
|
20230626,122100,1896283960,9470,9470,9470,9470,513
|
|
20230626,122000,1891425850,9470,9470,9480,9470,2115
|
|
20230626,121900,1871395800,9480,9480,9480,9480,20
|
|
20230626,121800,1871206200,9480,9480,9480,9470,314
|
|
20230626,121700,1868230680,9470,9470,9470,9470,281
|
|
20230626,121600,1865569610,9470,9470,9470,9470,12
|
|
20230626,121500,1865455970,9470,9480,9480,9470,2552
|
|
20230626,121400,1841288520,9480,9480,9480,9470,48
|
|
20230626,121300,1840833490,9480,9490,9490,9480,1135
|
|
20230626,121200,1830073620,9490,9490,9490,9490,24
|
|
20230626,121100,1829845860,9490,9490,9490,9490,106
|
|
20230626,121000,1828839920,9480,9490,9490,9480,37
|
|
20230626,120900,1828489050,9490,9500,9500,9480,161
|
|
20230626,120800,1826961720,9490,9470,9490,9470,1066
|
|
20230626,120700,1816848940,9480,9490,9490,9480,3746
|
|
20230626,120600,1781335640,9490,9490,9490,9490,58
|
|
20230626,120500,1780785220,9490,9490,9490,9490,33
|
|
20230626,120400,1780472050,9490,9490,9490,9490,1508
|
|
20230626,120300,1766161130,9490,9500,9500,9490,1213
|
|
20230626,120200,1754647830,9500,9500,9500,9500,61
|
|
20230626,120100,1754068330,9500,9500,9500,9500,0
|
|
20230626,120000,1754068330,9500,9500,9500,9490,134
|
|
20230626,115900,1752796000,9490,9500,9500,9490,1065
|
|
20230626,115800,1742679300,9500,9520,9520,9500,2663
|
|
20230626,115700,1717372170,9510,9510,9510,9510,0
|
|
20230626,115600,1717372170,9510,9510,9510,9510,30
|
|
20230626,115500,1717086870,9510,9510,9510,9510,0
|
|
20230626,115400,1717086870,9510,9510,9510,9510,304
|
|
20230626,115300,1714195830,9510,9510,9510,9510,10
|
|
20230626,115200,1714100730,9510,9510,9510,9510,0
|
|
20230626,115100,1714100730,9510,9510,9510,9510,200
|
|
20230626,115000,1712198730,9510,9520,9520,9510,475
|
|
20230626,114900,1707681280,9510,9510,9510,9510,120
|
|
20230626,114800,1706540080,9510,9520,9520,9510,11
|
|
20230626,114700,1706435370,9520,9520,9520,9520,2
|
|
20230626,114600,1706416330,9520,9510,9520,9510,73
|
|
20230626,114500,1705721990,9510,9510,9510,9510,181
|
|
20230626,114400,1704000680,9510,9520,9520,9510,432
|
|
20230626,114300,1699889340,9510,9520,9520,9510,1044
|
|
20230626,114200,1689960690,9510,9520,9520,9510,273
|
|
20230626,114100,1687364200,9520,9510,9520,9510,87
|
|
20230626,114000,1686536010,9520,9510,9520,9510,1044
|
|
20230626,113900,1676607530,9520,9510,9520,9510,51
|
|
20230626,113800,1676122510,9510,9520,9520,9510,678
|
|
20230626,113700,1669669730,9520,9520,9520,9520,370
|
|
20230626,113600,1666147330,9510,9510,9510,9510,0
|
|
20230626,113500,1666147330,9510,9510,9510,9510,160
|
|
20230626,113400,1664625730,9500,9500,9500,9500,1841
|
|
20230626,113300,1647136230,9500,9510,9510,9500,585
|
|
20230626,113200,1641578690,9500,9500,9500,9500,0
|
|
20230626,113100,1641578690,9500,9510,9510,9500,2000
|
|
20230626,113000,1622578560,9500,9510,9510,9500,2202
|
|
20230626,112900,1601651690,9510,9510,9510,9510,0
|
|
20230626,112800,1601651690,9510,9520,9520,9510,216
|
|
20230626,112700,1599597480,9510,9510,9510,9510,223
|
|
20230626,112600,1597476750,9500,9520,9520,9500,1718
|
|
20230626,112500,1581136580,9520,9510,9520,9510,136
|
|
20230626,112400,1579843170,9510,9510,9510,9510,412
|
|
20230626,112300,1575925050,9500,9500,9500,9500,165
|
|
20230626,112200,1574357550,9510,9520,9520,9510,26
|
|
20230626,112100,1574110140,9500,9500,9510,9500,337
|
|
20230626,112000,1570907610,9500,9510,9510,9500,571
|
|
20230626,111900,1565478060,9510,9510,9510,9510,113
|
|
20230626,111800,1564403430,9500,9500,9500,9500,500
|
|
20230626,111700,1559653430,9500,9510,9510,9500,649
|
|
20230626,111600,1553481740,9510,9510,9510,9510,150
|
|
20230626,111500,1552055240,9510,9510,9510,9510,59
|
|
20230626,111400,1551494150,9510,9510,9510,9510,412
|
|
20230626,111300,1547576030,9510,9510,9510,9510,45
|
|
20230626,111200,1547148080,9500,9500,9500,9500,105
|
|
20230626,111100,1546150580,9500,9510,9510,9490,5248
|
|
20230626,111000,1496302900,9510,9510,9510,9510,465
|
|
20230626,110900,1491880750,9500,9500,9500,9500,0
|
|
20230626,110800,1491880750,9500,9510,9510,9500,745
|
|
20230626,110700,1484800380,9510,9510,9510,9510,956
|
|
20230626,110600,1475708820,9500,9510,9510,9500,1201
|
|
20230626,110500,1464292380,9510,9510,9510,9510,300
|
|
20230626,110400,1461439380,9500,9510,9510,9500,4384
|
|
20230626,110300,1419779630,9510,9520,9520,9510,671
|
|
20230626,110200,1413398370,9520,9520,9520,9520,1
|
|
20230626,110100,1413388850,9510,9520,9520,9510,836
|
|
20230626,110000,1405438480,9510,9520,9520,9510,2093
|
|
20230626,105900,1385533880,9520,9520,9520,9520,361
|
|
20230626,105800,1382097160,9520,9520,9520,9520,0
|
|
20230626,105700,1382097160,9520,9520,9520,9520,365
|
|
20230626,105600,1378622360,9520,9520,9530,9520,375
|
|
20230626,105500,1375052350,9520,9520,9520,9520,552
|
|
20230626,105400,1369797310,9520,9540,9540,9520,802
|
|
20230626,105300,1362155820,9530,9530,9530,9530,14
|
|
20230626,105200,1362022400,9530,9530,9530,9530,100
|
|
20230626,105100,1361069400,9530,9520,9530,9520,228
|
|
20230626,105000,1358896660,9510,9520,9520,9510,457
|
|
20230626,104900,1354548390,9530,9540,9540,9530,162
|
|
20230626,104800,1353004030,9540,9530,9540,9510,1940
|
|
20230626,104700,1334538770,9530,9530,9530,9530,3
|
|
20230626,104600,1334510180,9530,9520,9530,9520,121
|
|
20230626,104500,1333358250,9520,9520,9520,9520,21
|
|
20230626,104400,1333158330,9520,9520,9530,9520,310
|
|
20230626,104300,1330207030,9520,9520,9520,9520,171
|
|
20230626,104200,1328579110,9520,9520,9520,9520,854
|
|
20230626,104100,1320449030,9520,9520,9520,9520,670
|
|
20230626,104000,1314070630,9510,9510,9520,9510,148
|
|
20230626,103900,1312662800,9520,9520,9520,9520,944
|
|
20230626,103800,1303675920,9520,9520,9530,9520,630
|
|
20230626,103700,1297678300,9520,9520,9530,9520,236
|
|
20230626,103600,1295430490,9530,9530,9530,9520,356
|
|
20230626,103500,1292038650,9520,9530,9530,9520,117
|
|
20230626,103400,1290924640,9530,9530,9530,9530,45
|
|
20230626,103300,1290495790,9530,9530,9530,9530,37
|
|
20230626,103200,1290143180,9520,9530,9540,9520,506
|
|
20230626,103100,1285325320,9530,9530,9530,9530,189
|
|
20230626,103000,1283524150,9530,9530,9530,9520,177
|
|
20230626,102900,1281838340,9520,9520,9530,9520,238
|
|
20230626,102800,1279572570,9530,9520,9530,9520,271
|
|
20230626,102700,1276990460,9510,9510,9510,9510,589
|
|
20230626,102600,1271389070,9510,9520,9520,9510,245
|
|
20230626,102500,1269059010,9510,9510,9510,9500,620
|
|
20230626,102400,1263163810,9510,9500,9520,9500,1002
|
|
20230626,102300,1253639180,9510,9510,9510,9510,203
|
|
20230626,102200,1251708650,9500,9510,9510,9500,1266
|
|
20230626,102100,1239679300,9500,9520,9520,9500,4980
|
|
20230626,102000,1192340470,9520,9520,9520,9520,1303
|
|
20230626,101900,1179935910,9520,9520,9520,9520,310
|
|
20230626,101800,1176984710,9530,9530,9530,9520,400
|
|
20230626,101700,1173174710,9530,9520,9530,9520,134
|
|
20230626,101600,1171898690,9520,9530,9530,9520,30
|
|
20230626,101500,1171612990,9520,9510,9520,9510,675
|
|
20230626,101400,1165192560,9510,9520,9520,9500,7426
|
|
20230626,101300,1094554290,9530,9530,9530,9530,154
|
|
20230626,101200,1093086670,9530,9530,9540,9530,234
|
|
20230626,101100,1090856620,9530,9530,9540,9530,1709
|
|
20230626,101000,1074558870,9530,9510,9530,9510,2042
|
|
20230626,100900,1055106050,9520,9530,9540,9520,2907
|
|
20230626,100800,1027420220,9530,9540,9540,9530,5384
|
|
20230626,100700,976099540,9540,9550,9560,9540,862
|
|
20230626,100600,967873940,9550,9560,9560,9550,1098
|
|
20230626,100500,957377830,9550,9560,9560,9550,139
|
|
20230626,100400,956050360,9560,9550,9560,9550,52
|
|
20230626,100300,955553400,9550,9560,9560,9550,1455
|
|
20230626,100200,941656940,9560,9570,9570,9560,2790
|
|
20230626,100100,914979240,9570,9570,9570,9570,118
|
|
20230626,100000,913849980,9560,9570,9570,9560,300
|
|
20230626,095900,910980780,9560,9560,9560,9560,302
|
|
20230626,095800,908093660,9560,9560,9580,9550,949
|
|
20230626,095700,899026450,9550,9570,9570,9550,1381
|
|
20230626,095600,885821490,9580,9580,9580,9580,86
|
|
20230626,095500,884997610,9580,9580,9590,9580,627
|
|
20230626,095400,878990600,9580,9590,9590,9580,230
|
|
20230626,095300,876786580,9590,9590,9590,9590,420
|
|
20230626,095200,872758780,9590,9600,9600,9570,1221
|
|
20230626,095100,861062550,9600,9600,9600,9590,2663
|
|
20230626,095000,835524090,9600,9600,9600,9600,704
|
|
20230626,094900,828765690,9600,9620,9620,9600,1002
|
|
20230626,094800,819146290,9620,9620,9620,9610,252
|
|
20230626,094700,816723050,9620,9620,9620,9610,455
|
|
20230626,094600,812346000,9600,9610,9610,9600,1000
|
|
20230626,094500,802740630,9610,9630,9630,9610,250
|
|
20230626,094400,800337490,9630,9630,9630,9630,653
|
|
20230626,094300,794049100,9630,9630,9630,9630,307
|
|
20230626,094200,791092690,9630,9630,9630,9610,1050
|
|
20230626,094100,780996070,9620,9630,9650,9620,305
|
|
20230626,094000,778059960,9620,9630,9630,9620,109
|
|
20230626,093900,777011290,9620,9620,9620,9610,129
|
|
20230626,093800,775771310,9620,9610,9620,9610,105
|
|
20230626,093700,774762210,9610,9610,9630,9610,629
|
|
20230626,093600,768717330,9610,9640,9640,9610,1520
|
|
20230626,093500,754087050,9630,9630,9630,9630,30
|
|
20230626,093400,753798150,9580,9650,9650,9580,2000
|
|
20230626,093300,734529630,9650,9690,9700,9650,1982
|
|
20230626,093200,715353700,9690,9660,9690,9650,954
|
|
20230626,093100,706118570,9660,9610,9670,9610,1267
|
|
20230626,093000,693899230,9610,9590,9610,9580,1242
|
|
20230626,092900,681983990,9590,9570,9590,9570,60
|
|
20230626,092800,681409730,9540,9560,9590,9540,3513
|
|
20230626,092700,647837870,9560,9550,9560,9550,784
|
|
20230626,092600,640348160,9550,9560,9560,9550,1493
|
|
20230626,092500,626088730,9560,9560,9560,9550,303
|
|
20230626,092400,623194470,9560,9540,9560,9530,1816
|
|
20230626,092300,605839920,9530,9530,9560,9530,173
|
|
20230626,092200,604191000,9530,9540,9540,9530,650
|
|
20230626,092100,597994970,9540,9570,9570,9540,1103
|
|
20230626,092000,587457720,9570,9550,9570,9550,720
|
|
20230626,091900,580575070,9560,9550,9560,9550,126
|
|
20230626,091800,579370770,9530,9560,9560,9530,534
|
|
20230626,091700,574267280,9560,9530,9560,9520,1656
|
|
20230626,091600,558488870,9530,9540,9540,9530,1501
|
|
20230626,091500,544181480,9540,9520,9540,9500,2292
|
|
20230626,091400,522343900,9510,9480,9510,9470,4389
|
|
20230626,091300,480694080,9490,9500,9500,9480,1176
|
|
20230626,091200,469537770,9500,9480,9510,9480,491
|
|
20230626,091100,464875300,9460,9520,9520,9460,4302
|
|
20230626,091000,424150220,9520,9470,9520,9460,1857
|
|
20230626,090900,406522870,9470,9540,9540,9460,5647
|
|
20230626,090800,353021000,9540,9470,9540,9460,2273
|
|
20230626,090700,331449490,9470,9470,9470,9450,1918
|
|
20230626,090600,313295430,9470,9450,9510,9430,5410
|
|
20230626,090500,262176550,9450,9560,9560,9450,9712
|
|
20230626,090400,169852360,9560,9550,9580,9550,2341
|
|
20230626,090300,147480120,9550,9530,9550,9510,5222
|
|
20230626,090200,97773760,9550,9680,9680,9530,5272
|
|
20230626,090100,47087110,9680,9750,9750,9680,1551
|
|
20230626,090000,32035980,9780,9770,9780,9760,3279
|