601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185800,53530602745,2350,2350,2350,2350,99215
|
|
20230626,185700,53530602745,2350,2350,2350,2350,0
|
|
20230626,185600,53530602745,2350,2350,2350,2350,0
|
|
20230626,185500,53530602745,2350,2350,2350,2350,0
|
|
20230626,185400,53530602745,2350,2350,2350,2350,0
|
|
20230626,185300,53530602745,2350,2350,2350,2350,0
|
|
20230626,185200,53530602745,2350,2350,2350,2350,0
|
|
20230626,185100,53530602745,2350,2350,2350,2350,0
|
|
20230626,185000,53530602745,2350,2350,2350,2350,0
|
|
20230626,184900,53530602745,2350,2350,2350,2350,0
|
|
20230626,184800,53530602745,2350,2350,2350,2350,0
|
|
20230626,184700,53530602745,2350,2350,2350,2350,0
|
|
20230626,184600,53530602745,2350,2350,2350,2350,0
|
|
20230626,184500,53530602745,2350,2350,2350,2350,0
|
|
20230626,184400,53530602745,2350,2350,2350,2350,0
|
|
20230626,184300,53530602745,2350,2350,2350,2350,0
|
|
20230626,184200,53530602745,2350,2350,2350,2350,0
|
|
20230626,184100,53530602745,2350,2350,2350,2350,0
|
|
20230626,184000,53530602745,2350,2350,2350,2350,0
|
|
20230626,183900,53530602745,2350,2350,2350,2350,0
|
|
20230626,183800,53530602745,2350,2350,2350,2350,0
|
|
20230626,183700,53530602745,2350,2350,2350,2350,0
|
|
20230626,183600,53530602745,2350,2350,2350,2350,0
|
|
20230626,183500,53530602745,2350,2350,2350,2350,0
|
|
20230626,183400,53530602745,2350,2350,2350,2350,0
|
|
20230626,183300,53530602745,2350,2350,2350,2350,0
|
|
20230626,183200,53530602745,2350,2350,2350,2350,0
|
|
20230626,183100,53530602745,2350,2350,2350,2350,0
|
|
20230626,183000,53530602745,2350,2350,2350,2350,0
|
|
20230626,182900,53530602745,2350,2350,2350,2350,0
|
|
20230626,182800,53530602745,2350,2350,2350,2350,99215
|
|
20230626,182700,53530602745,2350,2350,2350,2350,0
|
|
20230626,182600,53530602745,2350,2350,2350,2350,0
|
|
20230626,182500,53530602745,2350,2350,2350,2350,0
|
|
20230626,182400,53530602745,2350,2350,2350,2350,0
|
|
20230626,182300,53530602745,2350,2350,2350,2350,0
|
|
20230626,182200,53530602745,2350,2350,2350,2350,0
|
|
20230626,182100,53530602745,2350,2350,2350,2350,0
|
|
20230626,182000,53530602745,2350,2350,2350,2350,0
|
|
20230626,181900,53530602745,2350,2350,2350,2350,0
|
|
20230626,181800,53530602745,2350,2350,2350,2350,0
|
|
20230626,181700,53530602745,2350,2350,2350,2350,0
|
|
20230626,181600,53530602745,2350,2350,2350,2350,0
|
|
20230626,181500,53530602745,2350,2350,2350,2350,0
|
|
20230626,181400,53530602745,2350,2350,2350,2350,0
|
|
20230626,181300,53530602745,2350,2350,2350,2350,0
|
|
20230626,181200,53530602745,2350,2350,2350,2350,0
|
|
20230626,181100,53530602745,2350,2350,2350,2350,0
|
|
20230626,181000,53530602745,2350,2350,2350,2350,0
|
|
20230626,180900,53530602745,2350,2350,2350,2350,0
|
|
20230626,180800,53530602745,2350,2350,2350,2350,0
|
|
20230626,180700,53530602745,2350,2350,2350,2350,0
|
|
20230626,180600,53530602745,2350,2350,2350,2350,0
|
|
20230626,180500,53530602745,2350,2350,2350,2350,0
|
|
20230626,180400,53530602745,2350,2350,2350,2350,0
|
|
20230626,180300,53530602745,2350,2350,2350,2350,0
|
|
20230626,180200,53530602745,2350,2350,2350,2350,0
|
|
20230626,180100,53530602745,2350,2350,2350,2350,0
|
|
20230626,180000,53530602745,2350,2350,2350,2350,0
|
|
20230626,175900,53530602745,2350,2350,2350,2350,0
|
|
20230626,175800,53530602745,2350,2350,2350,2350,99215
|
|
20230626,175700,53530602745,2350,2350,2350,2350,0
|
|
20230626,175600,53530602745,2350,2350,2350,2350,0
|
|
20230626,175500,53530602745,2350,2350,2350,2350,0
|
|
20230626,175400,53530602745,2350,2350,2350,2350,0
|
|
20230626,175300,53530602745,2350,2350,2350,2350,0
|
|
20230626,175200,53530602745,2350,2350,2350,2350,0
|
|
20230626,175100,53530602745,2350,2350,2350,2350,0
|
|
20230626,175000,53530602745,2350,2350,2350,2350,0
|
|
20230626,174900,53530602745,2350,2350,2350,2350,0
|
|
20230626,174800,53530602745,2350,2350,2350,2350,0
|
|
20230626,174700,53530602745,2350,2350,2350,2350,0
|
|
20230626,174600,53530602745,2350,2350,2350,2350,0
|
|
20230626,174500,53530602745,2350,2350,2350,2350,0
|
|
20230626,174400,53530602745,2350,2350,2350,2350,0
|
|
20230626,174300,53530602745,2350,2350,2350,2350,0
|
|
20230626,174200,53530602745,2350,2350,2350,2350,0
|
|
20230626,174100,53530602745,2350,2350,2350,2350,0
|
|
20230626,174000,53530602745,2350,2350,2350,2350,0
|
|
20230626,173900,53530602745,2350,2350,2350,2350,0
|
|
20230626,173800,53530602745,2350,2350,2350,2350,0
|
|
20230626,173700,53530602745,2350,2350,2350,2350,0
|
|
20230626,173600,53530602745,2350,2350,2350,2350,0
|
|
20230626,173500,53530602745,2350,2350,2350,2350,0
|
|
20230626,173400,53530602745,2350,2350,2350,2350,0
|
|
20230626,173300,53530602745,2350,2350,2350,2350,0
|
|
20230626,173200,53530602745,2350,2350,2350,2350,0
|
|
20230626,173100,53530602745,2350,2350,2350,2350,0
|
|
20230626,173000,53530602745,2350,2350,2350,2350,0
|
|
20230626,172900,53530602745,2350,2350,2350,2350,0
|
|
20230626,172800,53530602745,2350,2350,2350,2350,99215
|
|
20230626,172700,53530602745,2350,2350,2350,2350,0
|
|
20230626,172600,53530602745,2350,2350,2350,2350,0
|
|
20230626,172500,53530602745,2350,2350,2350,2350,0
|
|
20230626,172400,53530602745,2350,2350,2350,2350,0
|
|
20230626,172300,53530602745,2350,2350,2350,2350,0
|
|
20230626,172200,53530602745,2350,2350,2350,2350,0
|
|
20230626,172100,53530602745,2350,2350,2350,2350,0
|
|
20230626,172000,53530602745,2350,2350,2350,2350,0
|
|
20230626,171900,53530602745,2350,2350,2350,2350,0
|
|
20230626,171800,53530602745,2350,2350,2350,2350,0
|
|
20230626,171700,53530602745,2350,2350,2350,2350,0
|
|
20230626,171600,53530602745,2350,2350,2350,2350,0
|
|
20230626,171500,53530602745,2350,2350,2350,2350,0
|
|
20230626,171400,53530602745,2350,2350,2350,2350,0
|
|
20230626,171300,53530602745,2350,2350,2350,2350,0
|
|
20230626,171200,53530602745,2350,2350,2350,2350,0
|
|
20230626,171100,53530602745,2350,2350,2350,2350,0
|
|
20230626,171000,53530602745,2350,2350,2350,2350,0
|
|
20230626,170900,53530602745,2350,2350,2350,2350,0
|
|
20230626,170800,53530602745,2350,2350,2350,2350,0
|
|
20230626,170700,53530602745,2350,2350,2350,2350,0
|
|
20230626,170600,53530602745,2350,2350,2350,2350,0
|
|
20230626,170500,53530602745,2350,2350,2350,2350,0
|
|
20230626,170400,53530602745,2350,2350,2350,2350,0
|
|
20230626,170300,53530602745,2350,2350,2350,2350,0
|
|
20230626,170200,53530602745,2350,2350,2350,2350,0
|
|
20230626,170100,53530602745,2350,2350,2350,2350,0
|
|
20230626,170000,53530602745,2350,2350,2350,2350,0
|
|
20230626,165900,53530602745,2350,2350,2350,2350,0
|
|
20230626,165800,53530602745,2350,2350,2350,2350,99215
|
|
20230626,165700,53530602745,2350,2350,2350,2350,0
|
|
20230626,165600,53530602745,2350,2350,2350,2350,0
|
|
20230626,165500,53530602745,2350,2350,2350,2350,0
|
|
20230626,165400,53530602745,2350,2350,2350,2350,0
|
|
20230626,165300,53530602745,2350,2350,2350,2350,0
|
|
20230626,165200,53530602745,2350,2350,2350,2350,0
|
|
20230626,165100,53530602745,2350,2350,2350,2350,0
|
|
20230626,165000,53530602745,2350,2350,2350,2350,0
|
|
20230626,164900,53530602745,2350,2350,2350,2350,0
|
|
20230626,164800,53530602745,2350,2350,2350,2350,0
|
|
20230626,164700,53530602745,2350,2350,2350,2350,0
|
|
20230626,164600,53530602745,2350,2350,2350,2350,0
|
|
20230626,164500,53530602745,2350,2350,2350,2350,0
|
|
20230626,164400,53530602745,2350,2350,2350,2350,0
|
|
20230626,164300,53530602745,2350,2350,2350,2350,0
|
|
20230626,164200,53530602745,2350,2350,2350,2350,0
|
|
20230626,164100,53530602745,2350,2350,2350,2350,0
|
|
20230626,164000,53530602745,2350,2350,2350,2350,0
|
|
20230626,163900,53530602745,2350,2350,2350,2350,0
|
|
20230626,163800,53530602745,2350,2350,2350,2350,0
|
|
20230626,163700,53530602745,2350,2350,2350,2350,0
|
|
20230626,163600,53530602745,2350,2350,2350,2350,0
|
|
20230626,163500,53530602745,2350,2350,2350,2350,0
|
|
20230626,163400,53530602745,2350,2350,2350,2350,0
|
|
20230626,163300,53530602745,2350,2350,2350,2350,0
|
|
20230626,163200,53530602745,2350,2350,2350,2350,0
|
|
20230626,163100,53530602745,2350,2350,2350,2350,0
|
|
20230626,163000,53530602745,2350,2350,2350,2350,0
|
|
20230626,162900,53530602745,2350,2350,2350,2350,0
|
|
20230626,162800,53530602745,2350,2350,2350,2350,99215
|
|
20230626,162700,53530602745,2350,2350,2350,2350,0
|
|
20230626,162600,53530602745,2350,2350,2350,2350,0
|
|
20230626,162500,53530602745,2350,2350,2350,2350,0
|
|
20230626,162400,53530602745,2350,2350,2350,2350,0
|
|
20230626,162300,53530602745,2350,2350,2350,2350,0
|
|
20230626,162200,53530602745,2350,2350,2350,2350,0
|
|
20230626,162100,53530602745,2350,2350,2350,2350,0
|
|
20230626,162000,53530602745,2350,2350,2350,2350,0
|
|
20230626,161900,53530602745,2350,2350,2350,2350,0
|
|
20230626,161800,53530602745,2350,2350,2350,2350,0
|
|
20230626,161700,53530602745,2350,2350,2350,2350,0
|
|
20230626,161600,53530602745,2350,2350,2350,2350,0
|
|
20230626,161500,53530602745,2350,2350,2350,2350,0
|
|
20230626,161400,53530602745,2350,2350,2350,2350,0
|
|
20230626,161300,53530602745,2350,2350,2350,2350,0
|
|
20230626,161200,53530602745,2350,2350,2350,2350,0
|
|
20230626,161100,53530602745,2350,2350,2350,2350,0
|
|
20230626,161000,53530602745,2350,2350,2350,2350,0
|
|
20230626,160900,53530602745,2350,2350,2350,2350,0
|
|
20230626,160800,53530602745,2350,2350,2350,2350,0
|
|
20230626,160700,53530602745,2350,2350,2350,2350,0
|
|
20230626,160600,53530602745,2350,2350,2350,2350,0
|
|
20230626,160500,53530602745,2350,2350,2350,2350,0
|
|
20230626,160400,53530602745,2350,2350,2350,2350,0
|
|
20230626,160300,53530602745,2350,2350,2350,2350,0
|
|
20230626,160200,53530602745,2350,2350,2350,2350,0
|
|
20230626,160100,53530602745,2350,2350,2350,2350,0
|
|
20230626,160000,53530602745,2350,2350,2350,2350,0
|
|
20230626,155900,53530602745,2350,2350,2350,2350,0
|
|
20230626,155800,53530602745,2350,2350,2350,2350,99215
|
|
20230626,155700,53530602745,2350,2350,2350,2350,0
|
|
20230626,155600,53530602745,2350,2350,2350,2350,0
|
|
20230626,155500,53530602745,2350,2350,2350,2350,0
|
|
20230626,155400,53530602745,2350,2350,2350,2350,0
|
|
20230626,155300,53530602745,2350,2350,2350,2350,0
|
|
20230626,155200,53530602745,2350,2350,2350,2350,0
|
|
20230626,155100,53530602745,2350,2350,2350,2350,0
|
|
20230626,155000,53530602745,2350,2350,2350,2350,0
|
|
20230626,154900,53530602745,2350,2350,2350,2350,0
|
|
20230626,154800,53530602745,2350,2350,2350,2350,0
|
|
20230626,154700,53530602745,2350,2350,2350,2350,0
|
|
20230626,154600,53530602745,2350,2350,2350,2350,0
|
|
20230626,154500,53530602745,2350,2350,2350,2350,0
|
|
20230626,154400,53530602745,2350,2350,2350,2350,0
|
|
20230626,154300,53530602745,2350,2350,2350,2350,0
|
|
20230626,154200,53530602745,2350,2350,2350,2350,0
|
|
20230626,154100,53530602745,2350,2350,2350,2350,0
|
|
20230626,154000,53530602745,2350,2350,2350,2350,0
|
|
20230626,153900,53530602745,2350,2350,2350,2350,0
|
|
20230626,153800,53530602745,2350,2350,2350,2350,0
|
|
20230626,153700,53530602745,2350,2350,2350,2350,0
|
|
20230626,153600,53530602745,2350,2350,2350,2350,0
|
|
20230626,153500,53530602745,2350,2350,2350,2350,0
|
|
20230626,153400,53530602745,2350,2350,2350,2350,0
|
|
20230626,153300,53530602745,2350,2350,2350,2350,0
|
|
20230626,153200,53530602745,2350,2350,2350,2350,0
|
|
20230626,153100,53530602745,2350,2350,2350,2350,0
|
|
20230626,153000,53530602745,2350,2350,2350,2350,99215
|
|
20230626,152900,53297447495,2365,2365,2365,2365,0
|
|
20230626,152800,53297447495,2365,2365,2365,2365,0
|
|
20230626,152700,53297447495,2365,2365,2365,2365,0
|
|
20230626,152600,53297447495,2365,2365,2365,2365,0
|
|
20230626,152500,53297447495,2365,2365,2365,2365,0
|
|
20230626,152400,53297447495,2365,2365,2365,2365,0
|
|
20230626,152300,53297447495,2365,2365,2365,2365,0
|
|
20230626,152200,53297447495,2365,2365,2365,2365,0
|
|
20230626,152100,53297447495,2365,2365,2365,2365,0
|
|
20230626,152000,53297447495,2365,2365,2365,2365,0
|
|
20230626,151900,53297447495,2365,2365,2365,2360,22088
|
|
20230626,151800,53245309440,2365,2360,2365,2360,9557
|
|
20230626,151700,53222748445,2360,2350,2360,2350,19074
|
|
20230626,151600,53177806170,2350,2355,2360,2350,19438
|
|
20230626,151500,53132093365,2360,2360,2360,2355,6286
|
|
20230626,151400,53117284125,2360,2355,2360,2355,8024
|
|
20230626,151300,53098379985,2360,2360,2360,2355,7559
|
|
20230626,151200,53080562430,2360,2370,2375,2360,23373
|
|
20230626,151100,53025182575,2375,2370,2375,2370,9316
|
|
20230626,151000,53003063080,2370,2375,2380,2370,12251
|
|
20230626,150900,52973970385,2375,2380,2380,2370,9661
|
|
20230626,150800,52951050430,2380,2375,2380,2365,6547
|
|
20230626,150700,52935520670,2370,2355,2375,2350,88603
|
|
20230626,150600,52726182840,2355,2355,2355,2350,7672
|
|
20230626,150500,52708131615,2350,2355,2355,2350,5412
|
|
20230626,150400,52695390680,2355,2355,2355,2350,9003
|
|
20230626,150300,52674190905,2355,2355,2355,2350,15830
|
|
20230626,150200,52636924340,2355,2355,2360,2350,18850
|
|
20230626,150100,52592503185,2355,2320,2360,2320,82030
|
|
20230626,150000,52400382905,2320,2330,2330,2320,9825
|
|
20230626,145900,52377515215,2330,2320,2330,2320,6470
|
|
20230626,145800,52362440965,2320,2330,2335,2320,9564
|
|
20230626,145700,52340205970,2330,2330,2330,2325,7498
|
|
20230626,145600,52322757760,2330,2335,2335,2325,11060
|
|
20230626,145500,52297005705,2335,2330,2335,2330,16304
|
|
20230626,145400,52259008705,2330,2320,2330,2320,13992
|
|
20230626,145300,52226498945,2320,2320,2325,2320,7699
|
|
20230626,145200,52208607140,2320,2320,2320,2315,11226
|
|
20230626,145100,52182572630,2320,2315,2320,2315,12312
|
|
20230626,145000,52154064200,2315,2325,2325,2310,28474
|
|
20230626,144900,52088129645,2325,2330,2330,2320,8422
|
|
20230626,144800,52068546205,2330,2320,2330,2320,7529
|
|
20230626,144700,52051042040,2320,2320,2325,2315,18726
|
|
20230626,144600,52007595170,2320,2320,2325,2315,9606
|
|
20230626,144500,51985314285,2320,2320,2325,2315,14800
|
|
20230626,144400,51950980780,2320,2325,2325,2310,24027
|
|
20230626,144300,51895328485,2325,2315,2330,2310,19233
|
|
20230626,144200,51850723815,2315,2310,2315,2310,14217
|
|
20230626,144100,51817815090,2310,2305,2315,2300,27530
|
|
20230626,144000,51754247930,2305,2300,2310,2295,46340
|
|
20230626,143900,51647705585,2300,2300,2300,2290,18793
|
|
20230626,143800,51604541905,2300,2300,2310,2290,28021
|
|
20230626,143700,51540122810,2295,2270,2300,2250,108648
|
|
20230626,143600,51294048980,2270,2300,2305,2270,76184
|
|
20230626,143500,51119381075,2300,2300,2300,2300,0
|
|
20230626,143400,51119381075,2300,2300,2300,2300,0
|
|
20230626,143300,51119381075,2300,2310,2315,2300,100885
|
|
20230626,143200,50886970310,2315,2325,2330,2310,45494
|
|
20230626,143100,50781525770,2325,2340,2340,2325,40323
|
|
20230626,143000,50687498430,2340,2345,2345,2335,18207
|
|
20230626,142900,50644881710,2340,2345,2345,2340,10429
|
|
20230626,142800,50620463785,2345,2350,2355,2340,13273
|
|
20230626,142700,50589318080,2350,2350,2355,2345,6692
|
|
20230626,142600,50573596515,2350,2345,2350,2340,47130
|
|
20230626,142500,50463097980,2345,2350,2350,2340,50226
|
|
20230626,142400,50345290295,2350,2360,2360,2350,23870
|
|
20230626,142300,50289141005,2355,2370,2370,2350,69976
|
|
20230626,142200,50124285995,2370,2380,2380,2370,39664
|
|
20230626,142100,50029972470,2385,2385,2390,2380,21592
|
|
20230626,142000,49978549540,2390,2385,2390,2380,6653
|
|
20230626,141900,49962680050,2385,2395,2395,2380,53962
|
|
20230626,141800,49833866825,2395,2400,2405,2395,69277
|
|
20230626,141700,49667595675,2405,2400,2405,2400,15956
|
|
20230626,141600,49629291580,2400,2410,2410,2400,6738
|
|
20230626,141500,49613100480,2405,2410,2410,2405,4661
|
|
20230626,141400,49601887585,2410,2410,2410,2405,2335
|
|
20230626,141300,49596265835,2410,2405,2410,2405,8519
|
|
20230626,141200,49575768890,2410,2410,2415,2405,2867
|
|
20230626,141100,49568872545,2410,2415,2415,2405,9493
|
|
20230626,141000,49546002545,2415,2410,2415,2405,3107
|
|
20230626,140900,49538517085,2410,2410,2410,2405,3461
|
|
20230626,140800,49530188495,2410,2420,2420,2405,15594
|
|
20230626,140700,49492651835,2410,2420,2420,2405,41794
|
|
20230626,140600,49392002130,2425,2430,2435,2410,18280
|
|
20230626,140500,49347779440,2430,2420,2435,2415,14169
|
|
20230626,140400,49313420045,2415,2485,2485,2415,70541
|
|
20230626,140300,49140728345,2480,2430,2490,2430,161045
|
|
20230626,140200,48743378370,2430,2415,2435,2415,32951
|
|
20230626,140100,48663480790,2415,2410,2415,2405,5076
|
|
20230626,140000,48651247570,2405,2410,2410,2405,775
|
|
20230626,135900,48649381885,2410,2410,2410,2405,10333
|
|
20230626,135800,48624528435,2410,2410,2410,2405,4454
|
|
20230626,135700,48613814240,2410,2410,2415,2405,2684
|
|
20230626,135600,48607345810,2410,2410,2415,2405,1607
|
|
20230626,135500,48603476800,2410,2410,2415,2405,3321
|
|
20230626,135400,48595471605,2415,2410,2415,2405,2813
|
|
20230626,135300,48588692320,2410,2410,2410,2405,2251
|
|
20230626,135200,48583276790,2405,2405,2410,2405,6734
|
|
20230626,135100,48567079620,2410,2410,2410,2405,5669
|
|
20230626,135000,48553441170,2410,2410,2415,2410,5247
|
|
20230626,134900,48540795890,2410,2410,2415,2410,4014
|
|
20230626,134800,48531121125,2410,2420,2420,2410,4451
|
|
20230626,134700,48520389280,2420,2410,2420,2410,588
|
|
20230626,134600,48518968880,2415,2415,2415,2410,1575
|
|
20230626,134500,48515169200,2415,2405,2415,2405,15449
|
|
20230626,134400,48477927020,2410,2410,2415,2405,4113
|
|
20230626,134300,48468029260,2410,2405,2410,2405,9518
|
|
20230626,134200,48445115970,2410,2415,2415,2405,20451
|
|
20230626,134100,48395886710,2415,2415,2415,2410,249
|
|
20230626,134000,48395285505,2415,2415,2415,2410,7564
|
|
20230626,133900,48377050545,2415,2410,2415,2410,14713
|
|
20230626,133800,48341560935,2415,2415,2420,2410,10797
|
|
20230626,133700,48315500720,2415,2415,2415,2410,5596
|
|
20230626,133600,48301986405,2415,2410,2415,2410,2607
|
|
20230626,133500,48295692560,2410,2415,2415,2410,5816
|
|
20230626,133400,48281675915,2410,2410,2415,2410,2906
|
|
20230626,133300,48274670905,2410,2425,2425,2410,35413
|
|
20230626,133200,48189086430,2425,2425,2430,2425,5582
|
|
20230626,133100,48175547080,2430,2430,2430,2425,2532
|
|
20230626,133000,48169404940,2430,2425,2430,2425,6721
|
|
20230626,132900,48153106430,2430,2430,2430,2425,264
|
|
20230626,132800,48152465345,2430,2430,2435,2425,4326
|
|
20230626,132700,48141956115,2430,2425,2430,2425,2133
|
|
20230626,132600,48136773365,2425,2425,2430,2425,1278
|
|
20230626,132500,48133673180,2425,2425,2430,2425,1338
|
|
20230626,132400,48130428510,2425,2430,2435,2425,906
|
|
20230626,132300,48128228955,2425,2425,2430,2425,6804
|
|
20230626,132200,48111711555,2430,2430,2430,2425,2683
|
|
20230626,132100,48105202260,2430,2430,2435,2425,1496
|
|
20230626,132000,48101567210,2430,2435,2435,2430,114
|
|
20230626,131900,48101289770,2435,2430,2435,2430,3618
|
|
20230626,131800,48092480050,2430,2430,2435,2425,392
|
|
20230626,131700,48091527490,2435,2425,2435,2425,165
|
|
20230626,131600,48091127245,2430,2430,2430,2425,4574
|
|
20230626,131500,48080015230,2430,2425,2430,2425,720
|
|
20230626,131400,48078269130,2425,2430,2435,2425,2532
|
|
20230626,131300,48072120755,2430,2425,2430,2420,6904
|
|
20230626,131200,48055379490,2430,2425,2430,2420,3305
|
|
20230626,131100,48047365165,2425,2425,2425,2420,4855
|
|
20230626,131000,48035606180,2425,2425,2430,2420,3726
|
|
20230626,130900,48026580590,2425,2425,2430,2420,15597
|
|
20230626,130800,47988764995,2425,2425,2430,2425,1103
|
|
20230626,130700,47986090065,2430,2430,2430,2425,3237
|
|
20230626,130600,47978224265,2435,2430,2435,2430,416
|
|
20230626,130500,47977211700,2430,2430,2435,2430,829
|
|
20230626,130400,47975195270,2430,2425,2430,2425,4923
|
|
20230626,130300,47963242595,2430,2430,2430,2425,2339
|
|
20230626,130200,47957565010,2430,2430,2430,2425,5213
|
|
20230626,130100,47944920195,2425,2435,2435,2425,6243
|
|
20230626,130000,47929760580,2435,2430,2435,2430,2682
|
|
20230626,125900,47923238110,2430,2430,2435,2430,3810
|
|
20230626,125800,47913979780,2430,2430,2435,2430,64
|
|
20230626,125700,47913824230,2430,2435,2435,2430,6342
|
|
20230626,125600,47898412070,2435,2435,2435,2430,3563
|
|
20230626,125500,47889745925,2430,2440,2440,2430,7192
|
|
20230626,125400,47872237490,2435,2435,2440,2435,846
|
|
20230626,125300,47870173265,2440,2435,2440,2435,779
|
|
20230626,125200,47868276375,2440,2430,2440,2430,5606
|
|
20230626,125100,47854646255,2430,2435,2435,2430,1722
|
|
20230626,125000,47850453295,2440,2435,2440,2435,1964
|
|
20230626,124900,47845670750,2435,2440,2440,2435,2174
|
|
20230626,124800,47840367235,2435,2440,2440,2435,203
|
|
20230626,124700,47839872425,2435,2430,2440,2430,785
|
|
20230626,124600,47837961440,2430,2435,2440,2430,902
|
|
20230626,124500,47835766985,2435,2435,2435,2430,2826
|
|
20230626,124400,47828892700,2435,2435,2435,2430,1259
|
|
20230626,124300,47825827730,2435,2425,2435,2425,11862
|
|
20230626,124200,47797006515,2430,2430,2435,2425,8756
|
|
20230626,124100,47775729490,2435,2435,2440,2430,3724
|
|
20230626,124000,47766661505,2440,2435,2440,2435,75
|
|
20230626,123900,47766478700,2435,2445,2445,2430,12909
|
|
20230626,123800,47735020695,2445,2445,2450,2445,5072
|
|
20230626,123700,47722619305,2445,2450,2450,2445,2625
|
|
20230626,123600,47716200660,2450,2455,2455,2445,10121
|
|
20230626,123500,47691441060,2455,2455,2460,2450,7761
|
|
20230626,123400,47672387850,2460,2455,2460,2450,8662
|
|
20230626,123300,47651122000,2455,2445,2455,2445,6835
|
|
20230626,123200,47634388400,2445,2430,2445,2425,6729
|
|
20230626,123100,47617982760,2430,2440,2440,2425,15412
|
|
20230626,123000,47580552895,2440,2435,2440,2435,1685
|
|
20230626,122900,47576449895,2440,2440,2440,2435,378
|
|
20230626,122800,47575529080,2440,2435,2440,2435,2363
|
|
20230626,122700,47569767390,2435,2435,2435,2430,1344
|
|
20230626,122600,47566494870,2435,2435,2435,2430,278
|
|
20230626,122500,47565818445,2435,2430,2435,2430,55
|
|
20230626,122400,47565684535,2435,2435,2435,2425,293
|
|
20230626,122300,47564972510,2430,2430,2435,2430,716
|
|
20230626,122200,47563232600,2430,2430,2435,2425,725
|
|
20230626,122100,47561470850,2425,2425,2435,2425,2381
|
|
20230626,122000,47555683450,2425,2430,2430,2425,1452
|
|
20230626,121900,47552157720,2425,2430,2430,2425,895
|
|
20230626,121800,47549986845,2425,2425,2430,2425,589
|
|
20230626,121700,47548558270,2425,2430,2430,2425,1914
|
|
20230626,121600,47543915550,2430,2430,2430,2425,1142
|
|
20230626,121500,47541142785,2430,2425,2430,2425,1457
|
|
20230626,121400,47537607700,2425,2430,2430,2425,1993
|
|
20230626,121300,47532774370,2430,2430,2430,2425,1319
|
|
20230626,121200,47529575735,2430,2435,2435,2425,8053
|
|
20230626,121100,47510047175,2435,2435,2435,2425,1882
|
|
20230626,121000,47505473835,2435,2430,2435,2425,1304
|
|
20230626,120900,47502305355,2435,2435,2435,2430,5072
|
|
20230626,120800,47489980295,2435,2435,2435,2430,1457
|
|
20230626,120700,47486434370,2435,2430,2435,2430,1720
|
|
20230626,120600,47482248730,2430,2430,2430,2430,1466
|
|
20230626,120500,47478686350,2430,2430,2435,2430,800
|
|
20230626,120400,47476742340,2435,2430,2435,2430,758
|
|
20230626,120300,47474900360,2435,2440,2445,2430,7508
|
|
20230626,120200,47456605735,2440,2440,2445,2440,1145
|
|
20230626,120100,47453811895,2445,2440,2445,2440,1974
|
|
20230626,120000,47448988615,2435,2445,2450,2435,4584
|
|
20230626,115900,47437788665,2450,2455,2455,2450,19421
|
|
20230626,115800,47390186905,2450,2435,2450,2430,24243
|
|
20230626,115700,47330892790,2430,2425,2430,2425,3492
|
|
20230626,115600,47322410565,2430,2430,2430,2430,1135
|
|
20230626,115500,47319652515,2430,2425,2430,2425,1506
|
|
20230626,115400,47315998850,2430,2425,2430,2425,731
|
|
20230626,115300,47314226155,2425,2420,2425,2420,2518
|
|
20230626,115200,47308132480,2420,2425,2425,2420,1272
|
|
20230626,115100,47305054175,2425,2415,2425,2415,663
|
|
20230626,115000,47303448595,2420,2425,2425,2415,2213
|
|
20230626,114900,47298095850,2420,2420,2425,2420,3934
|
|
20230626,114800,47288574000,2420,2420,2420,2415,2200
|
|
20230626,114700,47283255280,2420,2415,2420,2415,2370
|
|
20230626,114600,47277527980,2420,2415,2425,2415,6769
|
|
20230626,114500,47261147375,2415,2420,2420,2410,10501
|
|
20230626,114400,47235789635,2420,2420,2420,2415,1127
|
|
20230626,114300,47233062345,2420,2415,2420,2415,3761
|
|
20230626,114200,47223978460,2415,2420,2420,2415,2152
|
|
20230626,114100,47218771255,2420,2420,2420,2415,1088
|
|
20230626,114000,47216139585,2420,2415,2420,2415,1379
|
|
20230626,113900,47212805400,2415,2415,2420,2415,1003
|
|
20230626,113800,47210382560,2420,2415,2420,2415,383
|
|
20230626,113700,47209457215,2415,2415,2420,2415,5119
|
|
20230626,113600,47197094725,2415,2420,2420,2410,5957
|
|
20230626,113500,47182714390,2420,2415,2420,2415,2288
|
|
20230626,113400,47177183470,2415,2415,2420,2415,3223
|
|
20230626,113300,47169397475,2415,2415,2420,2415,13523
|
|
20230626,113200,47136735075,2415,2420,2420,2415,2977
|
|
20230626,113100,47129542225,2420,2425,2425,2420,7570
|
|
20230626,113000,47111221250,2420,2425,2425,2420,859
|
|
20230626,112900,47109142095,2425,2425,2425,2420,1130
|
|
20230626,112800,47106403380,2425,2425,2425,2420,6572
|
|
20230626,112700,47090469195,2425,2420,2425,2420,282
|
|
20230626,112600,47089785540,2420,2425,2425,2420,10471
|
|
20230626,112500,47064440150,2425,2420,2425,2420,1799
|
|
20230626,112400,47060079775,2420,2425,2425,2420,4419
|
|
20230626,112300,47049385560,2425,2425,2425,2420,1838
|
|
20230626,112200,47044936215,2425,2425,2425,2420,8545
|
|
20230626,112100,47024252715,2425,2425,2430,2420,9149
|
|
20230626,112000,47002065180,2430,2430,2430,2425,2543
|
|
20230626,111900,46995892225,2425,2430,2430,2425,2296
|
|
20230626,111800,46990324385,2430,2435,2440,2430,26127
|
|
20230626,111700,46926834790,2435,2440,2440,2430,3033
|
|
20230626,111600,46919449110,2435,2435,2435,2430,2965
|
|
20230626,111500,46912232855,2435,2440,2440,2435,7786
|
|
20230626,111400,46893267250,2440,2440,2440,2435,1425
|
|
20230626,111300,46889796500,2440,2440,2445,2435,3738
|
|
20230626,111200,46880676320,2440,2440,2445,2440,669
|
|
20230626,111100,46879042730,2440,2435,2440,2435,5504
|
|
20230626,111000,46865623800,2440,2435,2440,2435,4724
|
|
20230626,110900,46854108420,2440,2435,2440,2435,2573
|
|
20230626,110800,46847840730,2440,2450,2450,2440,4236
|
|
20230626,110700,46837503115,2445,2440,2445,2440,4741
|
|
20230626,110600,46825911725,2445,2440,2445,2440,3999
|
|
20230626,110500,46816143035,2445,2445,2445,2440,1551
|
|
20230626,110400,46812350905,2440,2445,2445,2440,3357
|
|
20230626,110300,46804153155,2440,2440,2445,2440,3415
|
|
20230626,110200,46795806955,2440,2440,2450,2440,7490
|
|
20230626,110100,46777495715,2440,2440,2445,2440,2681
|
|
20230626,110000,46770952965,2440,2440,2445,2440,2564
|
|
20230626,105900,46764695795,2445,2440,2445,2435,10457
|
|
20230626,105800,46739165980,2435,2440,2440,2435,9271
|
|
20230626,105700,46716581270,2440,2440,2445,2435,2565
|
|
20230626,105600,46710323265,2440,2430,2445,2425,8763
|
|
20230626,105500,46688982115,2430,2420,2430,2420,6351
|
|
20230626,105400,46673581155,2425,2420,2425,2420,2455
|
|
20230626,105300,46667639905,2425,2420,2425,2415,10001
|
|
20230626,105200,46643437835,2420,2420,2420,2415,3035
|
|
20230626,105100,46636095695,2420,2425,2425,2415,7794
|
|
20230626,105000,46617230990,2425,2425,2425,2420,2850
|
|
20230626,104900,46610322120,2425,2425,2425,2420,1384
|
|
20230626,104800,46606970640,2425,2420,2425,2420,1958
|
|
20230626,104700,46602227400,2420,2420,2425,2420,7540
|
|
20230626,104600,46583952030,2425,2420,2425,2420,4039
|
|
20230626,104500,46574174945,2420,2415,2420,2415,3674
|
|
20230626,104400,46565296950,2415,2415,2420,2410,19876
|
|
20230626,104300,46517334075,2410,2410,2415,2405,16450
|
|
20230626,104200,46477682925,2410,2410,2415,2410,10518
|
|
20230626,104100,46452331090,2410,2420,2420,2410,7627
|
|
20230626,104000,46433929125,2420,2420,2420,2415,19210
|
|
20230626,103900,46387533430,2420,2425,2425,2420,7540
|
|
20230626,103800,46369286330,2425,2430,2430,2425,593
|
|
20230626,103700,46367847720,2425,2420,2430,2420,4896
|
|
20230626,103600,46355982180,2420,2425,2430,2420,4821
|
|
20230626,103500,46344297445,2430,2440,2440,2430,7893
|
|
20230626,103400,46325092115,2440,2435,2440,2425,10830
|
|
20230626,103300,46298737770,2435,2420,2435,2415,26951
|
|
20230626,103200,46233443720,2420,2420,2425,2420,5973
|
|
20230626,103100,46218988795,2420,2420,2425,2415,9635
|
|
20230626,103000,46195665195,2415,2420,2425,2415,4703
|
|
20230626,102900,46184286755,2415,2415,2425,2415,18676
|
|
20230626,102800,46139098855,2415,2425,2430,2415,34440
|
|
20230626,102700,46055707940,2425,2430,2435,2425,11194
|
|
20230626,102600,46028533485,2435,2435,2440,2420,32674
|
|
20230626,102500,45949160845,2435,2440,2445,2435,29162
|
|
20230626,102400,45878009470,2445,2455,2460,2440,44904
|
|
20230626,102300,45767931780,2460,2460,2465,2455,23619
|
|
20230626,102200,45709827065,2465,2470,2470,2455,32036
|
|
20230626,102100,45630987475,2465,2440,2470,2435,85923
|
|
20230626,102000,45420027180,2435,2435,2455,2435,81929
|
|
20230626,101900,45219771790,2440,2420,2440,2420,28340
|
|
20230626,101800,45150901885,2425,2410,2430,2410,44015
|
|
20230626,101700,45044386265,2415,2410,2420,2410,20507
|
|
20230626,101600,44994874380,2410,2415,2420,2400,84669
|
|
20230626,101500,44791039130,2405,2420,2420,2405,41124
|
|
20230626,101400,44691913445,2420,2420,2420,2410,44291
|
|
20230626,101300,44584960690,2420,2420,2425,2415,30154
|
|
20230626,101200,44512012415,2420,2430,2430,2420,20424
|
|
20230626,101100,44462513165,2425,2420,2430,2420,18104
|
|
20230626,101000,44418661060,2420,2420,2430,2415,31233
|
|
20230626,100900,44342993700,2415,2425,2430,2415,61150
|
|
20230626,100800,44195090880,2420,2425,2430,2415,68957
|
|
20230626,100700,44028121140,2430,2455,2455,2425,125247
|
|
20230626,100600,43722927875,2450,2445,2455,2445,17329
|
|
20230626,100500,43680483235,2450,2450,2455,2440,75553
|
|
20230626,100400,43495578530,2450,2450,2460,2450,34500
|
|
20230626,100300,43410947930,2450,2455,2460,2450,20317
|
|
20230626,100200,43361074615,2460,2465,2465,2455,22171
|
|
20230626,100100,43306567285,2465,2460,2465,2455,17602
|
|
20230626,100000,43263283600,2460,2455,2465,2450,21543
|
|
20230626,095900,43210397800,2455,2445,2465,2445,63761
|
|
20230626,095800,43054094215,2445,2465,2475,2445,57767
|
|
20230626,095700,42912473420,2470,2465,2480,2460,62462
|
|
20230626,095600,42758180675,2465,2465,2470,2440,168251
|
|
20230626,095500,42345621170,2465,2505,2510,2460,244896
|
|
20230626,095400,41737569945,2505,2515,2515,2505,26628
|
|
20230626,095300,41670808660,2510,2520,2525,2510,49682
|
|
20230626,095200,41545829685,2520,2525,2525,2520,8600
|
|
20230626,095100,41524141355,2520,2525,2530,2520,13939
|
|
20230626,095000,41488981685,2525,2525,2530,2520,22172
|
|
20230626,094900,41433042315,2525,2530,2530,2525,18399
|
|
20230626,094800,41386573700,2530,2530,2535,2530,23744
|
|
20230626,094700,41326487015,2535,2525,2535,2525,24881
|
|
20230626,094600,41263496620,2530,2525,2535,2525,24613
|
|
20230626,094500,41201284605,2525,2515,2525,2515,12268
|
|
20230626,094400,41170383005,2520,2520,2525,2515,19189
|
|
20230626,094300,41122043950,2520,2525,2525,2520,16856
|
|
20230626,094200,41079551595,2520,2515,2525,2510,20869
|
|
20230626,094100,41027036860,2515,2510,2515,2505,44685
|
|
20230626,094000,40914879230,2515,2530,2535,2510,54457
|
|
20230626,093900,40777642280,2530,2525,2535,2520,32756
|
|
20230626,093800,40694889860,2520,2525,2535,2520,52717
|
|
20230626,093700,40561550300,2530,2515,2530,2510,27769
|
|
20230626,093600,40491591755,2510,2515,2515,2505,41007
|
|
20230626,093500,40388676765,2520,2515,2520,2505,28930
|
|
20230626,093400,40316051175,2515,2520,2520,2500,75948
|
|
20230626,093300,40125508630,2515,2530,2535,2515,130675
|
|
20230626,093200,39795597780,2530,2525,2530,2520,54473
|
|
20230626,093100,39657893290,2520,2520,2525,2515,52846
|
|
20230626,093000,39524681290,2515,2500,2530,2495,158179
|
|
20230626,092900,39127039700,2500,2495,2510,2490,163466
|
|
20230626,092800,38718891970,2495,2520,2535,2480,337556
|
|
20230626,092700,37871695995,2520,2545,2545,2515,310506
|
|
20230626,092600,37086831760,2540,2585,2590,2540,407579
|
|
20230626,092500,36042925205,2585,2625,2630,2585,144857
|
|
20230626,092400,35665263760,2625,2605,2635,2605,116762
|
|
20230626,092300,35358852320,2610,2585,2615,2580,230078
|
|
20230626,092200,34761775625,2590,2645,2645,2580,438209
|
|
20230626,092100,33618233880,2640,2660,2675,2640,123288
|
|
20230626,092000,33290226390,2665,2675,2690,2650,189235
|
|
20230626,091900,32784121635,2680,2695,2705,2615,343181
|
|
20230626,091800,31869416825,2700,2680,2715,2680,396218
|
|
20230626,091700,30798796760,2685,2660,2690,2660,205078
|
|
20230626,091600,30248661110,2660,2655,2690,2655,460126
|
|
20230626,091500,29017411870,2655,2610,2665,2610,261567
|
|
20230626,091400,28325593780,2615,2620,2625,2605,111301
|
|
20230626,091300,28034486350,2625,2640,2645,2610,266003
|
|
20230626,091200,27334161235,2645,2635,2660,2635,302358
|
|
20230626,091100,26533255755,2630,2600,2645,2595,281159
|
|
20230626,091000,25794866510,2595,2615,2625,2575,487357
|
|
20230626,090900,24527335700,2620,2660,2670,2600,575348
|
|
20230626,090800,23015545650,2660,2695,2700,2650,523031
|
|
20230626,090700,21618657870,2690,2690,2720,2685,399355
|
|
20230626,090600,20539840450,2690,2725,2765,2680,836281
|
|
20230626,090500,18254879870,2720,2755,2760,2720,607751
|
|
20230626,090400,16590820045,2760,2685,2765,2680,938239
|
|
20230626,090300,14020335570,2685,2720,2755,2635,878064
|
|
20230626,090200,11632525725,2715,2705,2775,2675,1860907
|
|
20230626,090100,6546629715,2705,2655,2720,2555,1269140
|
|
20230626,090000,3177076890,2655,2550,2680,2515,1206721
|