605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190200,3538115140,3200,3200,3200,3200,23866
|
|
20230626,190100,3538115140,3200,3200,3200,3200,0
|
|
20230626,190000,3538115140,3200,3200,3200,3200,0
|
|
20230626,185900,3538115140,3200,3200,3200,3200,0
|
|
20230626,185800,3538115140,3200,3200,3200,3200,0
|
|
20230626,185700,3538115140,3200,3200,3200,3200,0
|
|
20230626,185600,3538115140,3200,3200,3200,3200,0
|
|
20230626,185500,3538115140,3200,3200,3200,3200,0
|
|
20230626,185400,3538115140,3200,3200,3200,3200,0
|
|
20230626,185300,3538115140,3200,3200,3200,3200,0
|
|
20230626,185200,3538115140,3200,3200,3200,3200,0
|
|
20230626,185100,3538115140,3200,3200,3200,3200,0
|
|
20230626,185000,3538115140,3200,3200,3200,3200,0
|
|
20230626,184900,3538115140,3200,3200,3200,3200,0
|
|
20230626,184800,3538115140,3200,3200,3200,3200,0
|
|
20230626,184700,3538115140,3200,3200,3200,3200,0
|
|
20230626,184600,3538115140,3200,3200,3200,3200,0
|
|
20230626,184500,3538115140,3200,3200,3200,3200,0
|
|
20230626,184400,3538115140,3200,3200,3200,3200,0
|
|
20230626,184300,3538115140,3200,3200,3200,3200,0
|
|
20230626,184200,3538115140,3200,3200,3200,3200,0
|
|
20230626,184100,3538115140,3200,3200,3200,3200,0
|
|
20230626,184000,3538115140,3200,3200,3200,3200,0
|
|
20230626,183900,3538115140,3200,3200,3200,3200,0
|
|
20230626,183800,3538115140,3200,3200,3200,3200,0
|
|
20230626,183700,3538115140,3200,3200,3200,3200,0
|
|
20230626,183600,3538115140,3200,3200,3200,3200,0
|
|
20230626,183500,3538115140,3200,3200,3200,3200,0
|
|
20230626,183400,3538115140,3200,3200,3200,3200,0
|
|
20230626,183300,3538115140,3200,3200,3200,3200,0
|
|
20230626,183200,3538115140,3200,3200,3200,3200,23866
|
|
20230626,183100,3538115140,3200,3200,3200,3200,0
|
|
20230626,183000,3538115140,3200,3200,3200,3200,0
|
|
20230626,182900,3538115140,3200,3200,3200,3200,0
|
|
20230626,182800,3538115140,3200,3200,3200,3200,0
|
|
20230626,182700,3538115140,3200,3200,3200,3200,0
|
|
20230626,182600,3538115140,3200,3200,3200,3200,0
|
|
20230626,182500,3538115140,3200,3200,3200,3200,0
|
|
20230626,182400,3538115140,3200,3200,3200,3200,0
|
|
20230626,182300,3538115140,3200,3200,3200,3200,0
|
|
20230626,182200,3538115140,3200,3200,3200,3200,0
|
|
20230626,182100,3538115140,3200,3200,3200,3200,0
|
|
20230626,182000,3538115140,3200,3200,3200,3200,0
|
|
20230626,181900,3538115140,3200,3200,3200,3200,0
|
|
20230626,181800,3538115140,3200,3200,3200,3200,0
|
|
20230626,181700,3538115140,3200,3200,3200,3200,0
|
|
20230626,181600,3538115140,3200,3200,3200,3200,0
|
|
20230626,181500,3538115140,3200,3200,3200,3200,0
|
|
20230626,181400,3538115140,3200,3200,3200,3200,0
|
|
20230626,181300,3538115140,3200,3200,3200,3200,0
|
|
20230626,181200,3538115140,3200,3200,3200,3200,0
|
|
20230626,181100,3538115140,3200,3200,3200,3200,0
|
|
20230626,181000,3538115140,3200,3200,3200,3200,0
|
|
20230626,180900,3538115140,3200,3200,3200,3200,0
|
|
20230626,180800,3538115140,3200,3200,3200,3200,0
|
|
20230626,180700,3538115140,3200,3200,3200,3200,0
|
|
20230626,180600,3538115140,3200,3200,3200,3200,0
|
|
20230626,180500,3538115140,3200,3200,3200,3200,0
|
|
20230626,180400,3538115140,3200,3200,3200,3200,0
|
|
20230626,180300,3538115140,3200,3200,3200,3200,0
|
|
20230626,180200,3538115140,3200,3200,3200,3200,23866
|
|
20230626,180100,3538115140,3200,3200,3200,3200,0
|
|
20230626,180000,3538115140,3200,3200,3200,3200,0
|
|
20230626,175900,3538115140,3200,3200,3200,3200,0
|
|
20230626,175800,3538115140,3200,3200,3200,3200,0
|
|
20230626,175700,3538115140,3200,3200,3200,3200,0
|
|
20230626,175600,3538115140,3200,3200,3200,3200,0
|
|
20230626,175500,3538115140,3200,3200,3200,3200,0
|
|
20230626,175400,3538115140,3200,3200,3200,3200,0
|
|
20230626,175300,3538115140,3200,3200,3200,3200,0
|
|
20230626,175200,3538115140,3200,3200,3200,3200,0
|
|
20230626,175100,3538115140,3200,3200,3200,3200,0
|
|
20230626,175000,3538115140,3200,3200,3200,3200,0
|
|
20230626,174900,3538115140,3200,3200,3200,3200,0
|
|
20230626,174800,3538115140,3200,3200,3200,3200,0
|
|
20230626,174700,3538115140,3200,3200,3200,3200,0
|
|
20230626,174600,3538115140,3200,3200,3200,3200,0
|
|
20230626,174500,3538115140,3200,3200,3200,3200,0
|
|
20230626,174400,3538115140,3200,3200,3200,3200,0
|
|
20230626,174300,3538115140,3200,3200,3200,3200,0
|
|
20230626,174200,3538115140,3200,3200,3200,3200,0
|
|
20230626,174100,3538115140,3200,3200,3200,3200,0
|
|
20230626,174000,3538115140,3200,3200,3200,3200,0
|
|
20230626,173900,3538115140,3200,3200,3200,3200,0
|
|
20230626,173800,3538115140,3200,3200,3200,3200,0
|
|
20230626,173700,3538115140,3200,3200,3200,3200,0
|
|
20230626,173600,3538115140,3200,3200,3200,3200,0
|
|
20230626,173500,3538115140,3200,3200,3200,3200,0
|
|
20230626,173400,3538115140,3200,3200,3200,3200,0
|
|
20230626,173300,3538115140,3200,3200,3200,3200,0
|
|
20230626,173200,3538115140,3200,3200,3200,3200,23866
|
|
20230626,173100,3538115140,3200,3200,3200,3200,0
|
|
20230626,173000,3538115140,3200,3200,3200,3200,0
|
|
20230626,172900,3538115140,3200,3200,3200,3200,0
|
|
20230626,172800,3538115140,3200,3200,3200,3200,0
|
|
20230626,172700,3538115140,3200,3200,3200,3200,0
|
|
20230626,172600,3538115140,3200,3200,3200,3200,0
|
|
20230626,172500,3538115140,3200,3200,3200,3200,0
|
|
20230626,172400,3538115140,3200,3200,3200,3200,0
|
|
20230626,172300,3538115140,3200,3200,3200,3200,0
|
|
20230626,172200,3538115140,3200,3200,3200,3200,0
|
|
20230626,172100,3538115140,3200,3200,3200,3200,0
|
|
20230626,172000,3538115140,3200,3200,3200,3200,0
|
|
20230626,171900,3538115140,3200,3200,3200,3200,0
|
|
20230626,171800,3538115140,3200,3200,3200,3200,0
|
|
20230626,171700,3538115140,3200,3200,3200,3200,0
|
|
20230626,171600,3538115140,3200,3200,3200,3200,0
|
|
20230626,171500,3538115140,3200,3200,3200,3200,0
|
|
20230626,171400,3538115140,3200,3200,3200,3200,0
|
|
20230626,171300,3538115140,3200,3200,3200,3200,0
|
|
20230626,171200,3538115140,3200,3200,3200,3200,0
|
|
20230626,171100,3538115140,3200,3200,3200,3200,0
|
|
20230626,171000,3538115140,3200,3200,3200,3200,0
|
|
20230626,170900,3538115140,3200,3200,3200,3200,0
|
|
20230626,170800,3538115140,3200,3200,3200,3200,0
|
|
20230626,170700,3538115140,3200,3200,3200,3200,0
|
|
20230626,170600,3538115140,3200,3200,3200,3200,0
|
|
20230626,170500,3538115140,3200,3200,3200,3200,0
|
|
20230626,170400,3538115140,3200,3200,3200,3200,0
|
|
20230626,170300,3538115140,3200,3200,3200,3200,0
|
|
20230626,170200,3538115140,3200,3200,3200,3200,23866
|
|
20230626,170100,3538115140,3200,3200,3200,3200,0
|
|
20230626,170000,3538115140,3200,3200,3200,3200,0
|
|
20230626,165900,3538115140,3200,3200,3200,3200,0
|
|
20230626,165800,3538115140,3200,3200,3200,3200,0
|
|
20230626,165700,3538115140,3200,3200,3200,3200,0
|
|
20230626,165600,3538115140,3200,3200,3200,3200,0
|
|
20230626,165500,3538115140,3200,3200,3200,3200,0
|
|
20230626,165400,3538115140,3200,3200,3200,3200,0
|
|
20230626,165300,3538115140,3200,3200,3200,3200,0
|
|
20230626,165200,3538115140,3200,3200,3200,3200,0
|
|
20230626,165100,3538115140,3200,3200,3200,3200,0
|
|
20230626,165000,3538115140,3200,3200,3200,3200,0
|
|
20230626,164900,3538115140,3200,3200,3200,3200,0
|
|
20230626,164800,3538115140,3200,3200,3200,3200,0
|
|
20230626,164700,3538115140,3200,3200,3200,3200,0
|
|
20230626,164600,3538115140,3200,3200,3200,3200,0
|
|
20230626,164500,3538115140,3200,3200,3200,3200,0
|
|
20230626,164400,3538115140,3200,3200,3200,3200,0
|
|
20230626,164300,3538115140,3200,3200,3200,3200,0
|
|
20230626,164200,3538115140,3200,3200,3200,3200,0
|
|
20230626,164100,3538115140,3200,3200,3200,3200,0
|
|
20230626,164000,3538115140,3200,3200,3200,3200,0
|
|
20230626,163900,3538115140,3200,3200,3200,3200,0
|
|
20230626,163800,3538115140,3200,3200,3200,3200,0
|
|
20230626,163700,3538115140,3200,3200,3200,3200,0
|
|
20230626,163600,3538115140,3200,3200,3200,3200,0
|
|
20230626,163500,3538115140,3200,3200,3200,3200,0
|
|
20230626,163400,3538115140,3200,3200,3200,3200,0
|
|
20230626,163300,3538115140,3200,3200,3200,3200,0
|
|
20230626,163200,3538115140,3200,3200,3200,3200,23866
|
|
20230626,163100,3538115140,3200,3200,3200,3200,0
|
|
20230626,163000,3538115140,3200,3200,3200,3200,0
|
|
20230626,162900,3538115140,3200,3200,3200,3200,0
|
|
20230626,162800,3538115140,3200,3200,3200,3200,0
|
|
20230626,162700,3538115140,3200,3200,3200,3200,0
|
|
20230626,162600,3538115140,3200,3200,3200,3200,0
|
|
20230626,162500,3538115140,3200,3200,3200,3200,0
|
|
20230626,162400,3538115140,3200,3200,3200,3200,0
|
|
20230626,162300,3538115140,3200,3200,3200,3200,0
|
|
20230626,162200,3538115140,3200,3200,3200,3200,0
|
|
20230626,162100,3538115140,3200,3200,3200,3200,0
|
|
20230626,162000,3538115140,3200,3200,3200,3200,0
|
|
20230626,161900,3538115140,3200,3200,3200,3200,0
|
|
20230626,161800,3538115140,3200,3200,3200,3200,0
|
|
20230626,161700,3538115140,3200,3200,3200,3200,0
|
|
20230626,161600,3538115140,3200,3200,3200,3200,0
|
|
20230626,161500,3538115140,3200,3200,3200,3200,0
|
|
20230626,161400,3538115140,3200,3200,3200,3200,0
|
|
20230626,161300,3538115140,3200,3200,3200,3200,0
|
|
20230626,161200,3538115140,3200,3200,3200,3200,0
|
|
20230626,161100,3538115140,3200,3200,3200,3200,0
|
|
20230626,161000,3538115140,3200,3200,3200,3200,0
|
|
20230626,160900,3538115140,3200,3200,3200,3200,0
|
|
20230626,160800,3538115140,3200,3200,3200,3200,0
|
|
20230626,160700,3538115140,3200,3200,3200,3200,0
|
|
20230626,160600,3538115140,3200,3200,3200,3200,0
|
|
20230626,160500,3538115140,3200,3200,3200,3200,0
|
|
20230626,160400,3538115140,3200,3200,3200,3200,0
|
|
20230626,160300,3538115140,3200,3200,3200,3200,0
|
|
20230626,160200,3538115140,3200,3200,3200,3200,23866
|
|
20230626,160100,3538115140,3200,3200,3200,3200,0
|
|
20230626,160000,3538115140,3200,3200,3200,3200,0
|
|
20230626,155900,3538115140,3200,3200,3200,3200,0
|
|
20230626,155800,3538115140,3200,3200,3200,3200,0
|
|
20230626,155700,3538115140,3200,3200,3200,3200,0
|
|
20230626,155600,3538115140,3200,3200,3200,3200,0
|
|
20230626,155500,3538115140,3200,3200,3200,3200,0
|
|
20230626,155400,3538115140,3200,3200,3200,3200,0
|
|
20230626,155300,3538115140,3200,3200,3200,3200,0
|
|
20230626,155200,3538115140,3200,3200,3200,3200,0
|
|
20230626,155100,3538115140,3200,3200,3200,3200,0
|
|
20230626,155000,3538115140,3200,3200,3200,3200,0
|
|
20230626,154900,3538115140,3200,3200,3200,3200,0
|
|
20230626,154800,3538115140,3200,3200,3200,3200,0
|
|
20230626,154700,3538115140,3200,3200,3200,3200,0
|
|
20230626,154600,3538115140,3200,3200,3200,3200,0
|
|
20230626,154500,3538115140,3200,3200,3200,3200,0
|
|
20230626,154400,3538115140,3200,3200,3200,3200,0
|
|
20230626,154300,3538115140,3200,3200,3200,3200,0
|
|
20230626,154200,3538115140,3200,3200,3200,3200,0
|
|
20230626,154100,3538115140,3200,3200,3200,3200,0
|
|
20230626,154000,3538115140,3200,3200,3200,3200,0
|
|
20230626,153900,3538115140,3200,3200,3200,3200,0
|
|
20230626,153800,3538115140,3200,3200,3200,3200,0
|
|
20230626,153700,3538115140,3200,3200,3200,3200,0
|
|
20230626,153600,3538115140,3200,3200,3200,3200,0
|
|
20230626,153500,3538115140,3200,3200,3200,3200,0
|
|
20230626,153400,3538115140,3200,3200,3200,3200,0
|
|
20230626,153300,3538115140,3200,3200,3200,3200,0
|
|
20230626,153200,3538115140,3200,3200,3200,3200,23866
|
|
20230626,153100,3538115140,3200,3200,3200,3200,0
|
|
20230626,153000,3538115140,3200,3200,3200,3200,23866
|
|
20230626,152900,3461743940,3210,3210,3210,3210,0
|
|
20230626,152800,3461743940,3210,3210,3210,3210,0
|
|
20230626,152700,3461743940,3210,3210,3210,3210,0
|
|
20230626,152600,3461743940,3210,3210,3210,3210,0
|
|
20230626,152500,3461743940,3210,3210,3210,3210,0
|
|
20230626,152400,3461743940,3210,3210,3210,3210,0
|
|
20230626,152300,3461743940,3210,3210,3210,3210,0
|
|
20230626,152200,3461743940,3210,3210,3210,3210,0
|
|
20230626,152100,3461743940,3210,3210,3210,3210,0
|
|
20230626,152000,3461743940,3210,3210,3210,3210,0
|
|
20230626,151900,3461743940,3210,3210,3210,3205,7997
|
|
20230626,151800,3436093070,3210,3205,3210,3205,1001
|
|
20230626,151700,3432884860,3205,3210,3210,3205,3240
|
|
20230626,151600,3422486960,3210,3205,3210,3200,5104
|
|
20230626,151500,3406120310,3200,3200,3200,3200,1779
|
|
20230626,151400,3400427510,3200,3205,3205,3200,2084
|
|
20230626,151300,3393757680,3205,3205,3205,3205,280
|
|
20230626,151200,3392860280,3210,3205,3210,3205,1131
|
|
20230626,151100,3389235270,3210,3210,3210,3205,570
|
|
20230626,151000,3387408070,3210,3210,3210,3205,64
|
|
20230626,150900,3387202880,3210,3210,3210,3205,615
|
|
20230626,150800,3385230210,3210,3210,3215,3210,3244
|
|
20230626,150700,3374816580,3210,3210,3215,3210,954
|
|
20230626,150600,3371749540,3210,3210,3215,3210,2754
|
|
20230626,150500,3362901810,3210,3210,3210,3210,1377
|
|
20230626,150400,3358481640,3210,3210,3215,3210,5389
|
|
20230626,150300,3341182165,3210,3210,3210,3205,7766
|
|
20230626,150200,3316253355,3210,3200,3210,3200,641
|
|
20230626,150100,3314197305,3210,3205,3210,3205,301
|
|
20230626,150000,3313232595,3210,3215,3215,3210,4068
|
|
20230626,145900,3300172355,3215,3210,3215,3200,7215
|
|
20230626,145800,3277017440,3215,3215,3215,3205,6558
|
|
20230626,145700,3255946450,3215,3210,3215,3210,1979
|
|
20230626,145600,3249591600,3205,3210,3215,3205,1821
|
|
20230626,145500,3243746975,3210,3210,3215,3210,694
|
|
20230626,145400,3241519230,3210,3210,3210,3205,4863
|
|
20230626,145300,3225912345,3210,3210,3210,3205,123
|
|
20230626,145200,3225517545,3215,3210,3215,3205,5465
|
|
20230626,145100,3207954895,3215,3205,3215,3205,21819
|
|
20230626,145000,3137971895,3205,3205,3205,3205,1971
|
|
20230626,144900,3131654840,3205,3200,3205,3195,3788
|
|
20230626,144800,3119536695,3205,3195,3205,3195,11027
|
|
20230626,144700,3084258380,3195,3195,3195,3190,14352
|
|
20230626,144600,3038453740,3195,3190,3195,3190,2781
|
|
20230626,144500,3029568470,3190,3185,3195,3185,125
|
|
20230626,144400,3029169820,3195,3200,3200,3185,10094
|
|
20230626,144300,2996962400,3195,3195,3195,3190,6768
|
|
20230626,144200,2975340220,3195,3195,3195,3190,703
|
|
20230626,144100,2973095480,3195,3185,3195,3185,1129
|
|
20230626,144000,2969491580,3190,3195,3195,3185,8886
|
|
20230626,143900,2941111680,3195,3200,3215,3195,30941
|
|
20230626,143800,2841969625,3195,3175,3200,3175,82133
|
|
20230626,143700,2580357320,3170,3170,3170,3170,1623
|
|
20230626,143600,2575212410,3170,3170,3170,3170,356
|
|
20230626,143500,2574083890,3170,3175,3175,3170,301
|
|
20230626,143400,2573129715,3170,3170,3175,3170,88
|
|
20230626,143300,2572850700,3170,3170,3170,3170,0
|
|
20230626,143200,2572850700,3170,3170,3170,3170,595
|
|
20230626,143100,2570964550,3170,3175,3175,3170,5708
|
|
20230626,143000,2552870180,3175,3175,3175,3175,11
|
|
20230626,142900,2552835255,3170,3170,3170,3170,6290
|
|
20230626,142800,2532895955,3165,3165,3165,3165,6265
|
|
20230626,142700,2513067230,3165,3165,3170,3165,54
|
|
20230626,142600,2512896270,3165,3170,3170,3160,99
|
|
20230626,142500,2512583115,3160,3160,3160,3160,1162
|
|
20230626,142400,2508911195,3160,3165,3165,3160,6000
|
|
20230626,142300,2489939720,3165,3170,3170,3165,2
|
|
20230626,142200,2489933385,3165,3165,3165,3165,0
|
|
20230626,142100,2489933385,3165,3165,3165,3165,250
|
|
20230626,142000,2489142135,3165,3170,3170,3165,101
|
|
20230626,141900,2488822465,3165,3170,3170,3165,151
|
|
20230626,141800,2488344545,3160,3160,3160,3160,200
|
|
20230626,141700,2487712545,3170,3170,3170,3170,1
|
|
20230626,141600,2487709375,3155,3165,3165,3155,7076
|
|
20230626,141500,2465347830,3165,3165,3165,3160,5010
|
|
20230626,141400,2449511180,3165,3165,3165,3165,10
|
|
20230626,141300,2449479530,3165,3165,3165,3165,50
|
|
20230626,141200,2449321280,3165,3165,3165,3165,2431
|
|
20230626,141100,2441627165,3165,3165,3165,3165,520
|
|
20230626,141000,2439981365,3165,3165,3165,3165,24
|
|
20230626,140900,2439905405,3165,3165,3165,3165,3017
|
|
20230626,140800,2430356600,3170,3165,3170,3165,1161
|
|
20230626,140700,2426682030,3165,3165,3165,3165,3198
|
|
20230626,140600,2416560360,3165,3165,3165,3165,1018
|
|
20230626,140500,2413338390,3165,3165,3170,3165,166
|
|
20230626,140400,2412812995,3165,3165,3165,3165,0
|
|
20230626,140300,2412812995,3165,3165,3165,3165,0
|
|
20230626,140200,2412812995,3165,3165,3165,3165,50
|
|
20230626,140100,2412654745,3165,3165,3165,3165,500
|
|
20230626,140000,2411072245,3165,3170,3170,3165,101
|
|
20230626,135900,2410752080,3170,3165,3170,3165,6
|
|
20230626,135800,2410733075,3165,3165,3165,3165,1228
|
|
20230626,135700,2406846455,3165,3165,3165,3165,1700
|
|
20230626,135600,2401465955,3165,3165,3165,3165,100
|
|
20230626,135500,2401149455,3165,3165,3165,3165,928
|
|
20230626,135400,2398212335,3170,3170,3170,3170,0
|
|
20230626,135300,2398212335,3170,3165,3170,3165,1202
|
|
20230626,135200,2394407995,3165,3165,3165,3165,0
|
|
20230626,135100,2394407995,3165,3165,3165,3165,105
|
|
20230626,135000,2394075670,3165,3165,3165,3165,0
|
|
20230626,134900,2394075670,3165,3165,3165,3165,10
|
|
20230626,134800,2394044020,3165,3165,3165,3165,0
|
|
20230626,134700,2394044020,3165,3165,3165,3165,0
|
|
20230626,134600,2394044020,3165,3165,3165,3165,0
|
|
20230626,134500,2394044020,3165,3165,3165,3165,74
|
|
20230626,134400,2393809810,3165,3165,3165,3165,55
|
|
20230626,134300,2393635735,3165,3165,3165,3165,601
|
|
20230626,134200,2391733570,3165,3170,3170,3165,1200
|
|
20230626,134100,2387935070,3165,3165,3165,3165,4020
|
|
20230626,134000,2375211770,3170,3170,3170,3170,143
|
|
20230626,133900,2374758460,3170,3170,3170,3170,0
|
|
20230626,133800,2374758460,3170,3170,3170,3165,1636
|
|
20230626,133700,2369572365,3165,3165,3165,3165,0
|
|
20230626,133600,2369572365,3165,3165,3165,3165,190
|
|
20230626,133500,2368971015,3165,3170,3170,3165,62
|
|
20230626,133400,2368774780,3170,3170,3170,3165,8084
|
|
20230626,133300,2343188080,3170,3170,3170,3170,0
|
|
20230626,133200,2343188080,3170,3170,3170,3170,0
|
|
20230626,133100,2343188080,3170,3170,3175,3170,1913
|
|
20230626,133000,2337123520,3175,3170,3175,3170,504
|
|
20230626,132900,2335525825,3175,3175,3175,3175,2
|
|
20230626,132800,2335519475,3175,3175,3175,3175,0
|
|
20230626,132700,2335519475,3175,3175,3175,3175,0
|
|
20230626,132600,2335519475,3175,3170,3175,3170,1722
|
|
20230626,132500,2330055725,3170,3170,3170,3170,2350
|
|
20230626,132400,2322606225,3170,3175,3175,3170,506
|
|
20230626,132300,2320999755,3175,3170,3175,3170,912
|
|
20230626,132200,2318106155,3170,3170,3170,3170,10
|
|
20230626,132100,2318074455,3175,3175,3175,3170,32
|
|
20230626,132000,2317972860,3170,3170,3170,3170,220
|
|
20230626,131900,2317275460,3165,3165,3165,3165,344
|
|
20230626,131800,2316186700,3170,3165,3170,3165,2001
|
|
20230626,131700,2309853530,3170,3175,3175,3170,2186
|
|
20230626,131600,2302923905,3175,3175,3175,3175,3510
|
|
20230626,131500,2291779655,3170,3175,3175,3170,3044
|
|
20230626,131400,2282115955,3175,3180,3180,3175,7286
|
|
20230626,131300,2258972520,3180,3175,3180,3175,1697
|
|
20230626,131200,2253580300,3180,3175,3180,3175,6260
|
|
20230626,131100,2233684550,3175,3180,3180,3175,21
|
|
20230626,131000,2233617775,3175,3170,3175,3170,24592
|
|
20230626,130900,2155587850,3170,3165,3170,3160,2734
|
|
20230626,130800,2146938665,3165,3165,3165,3165,4138
|
|
20230626,130700,2133841895,3165,3160,3165,3155,891
|
|
20230626,130600,2131027415,3160,3155,3160,3155,1750
|
|
20230626,130500,2125501165,3155,3155,3155,3155,1356
|
|
20230626,130400,2121222985,3155,3155,3155,3155,1
|
|
20230626,130300,2121219830,3145,3150,3150,3145,2000
|
|
20230626,130200,2114928690,3155,3155,3155,3155,0
|
|
20230626,130100,2114928690,3155,3155,3155,3155,12
|
|
20230626,130000,2114890830,3155,3155,3155,3155,0
|
|
20230626,125900,2114890830,3155,3155,3155,3155,0
|
|
20230626,125800,2114890830,3155,3155,3155,3155,0
|
|
20230626,125700,2114890830,3155,3155,3155,3155,2
|
|
20230626,125600,2114884520,3155,3150,3155,3145,5417
|
|
20230626,125500,2097845760,3145,3145,3145,3145,67
|
|
20230626,125400,2097635045,3145,3150,3150,3145,1000
|
|
20230626,125300,2094488100,3150,3150,3150,3150,5400
|
|
20230626,125200,2077478100,3150,3150,3150,3150,1682
|
|
20230626,125100,2072179800,3150,3155,3155,3150,11488
|
|
20230626,125000,2035972840,3155,3155,3155,3155,400
|
|
20230626,124900,2034710840,3155,3155,3155,3155,100
|
|
20230626,124800,2034395340,3160,3160,3160,3160,2
|
|
20230626,124700,2034389020,3160,3160,3160,3160,410
|
|
20230626,124600,2033093420,3160,3160,3160,3160,12
|
|
20230626,124500,2033055500,3160,3160,3160,3160,1
|
|
20230626,124400,2033052340,3160,3160,3160,3160,448
|
|
20230626,124300,2031636660,3160,3160,3160,3160,89
|
|
20230626,124200,2031355420,3155,3160,3160,3155,4149
|
|
20230626,124100,2018253470,3165,3160,3165,3160,1100
|
|
20230626,124000,2014776670,3160,3160,3165,3160,426
|
|
20230626,123900,2013430475,3165,3165,3165,3165,0
|
|
20230626,123800,2013430475,3165,3170,3170,3165,4903
|
|
20230626,123700,1997912455,3170,3165,3170,3165,1970
|
|
20230626,123600,1991674810,3165,3165,3165,3165,1
|
|
20230626,123500,1991671645,3165,3165,3165,3165,105
|
|
20230626,123400,1991339320,3160,3165,3165,3160,259
|
|
20230626,123300,1990520720,3165,3165,3165,3165,19
|
|
20230626,123200,1990460585,3165,3165,3170,3165,1494
|
|
20230626,123100,1985731275,3165,3165,3165,3165,784
|
|
20230626,123000,1983249915,3165,3165,3165,3160,2326
|
|
20230626,122900,1975888190,3160,3160,3160,3160,5637
|
|
20230626,122800,1958075270,3160,3160,3160,3160,51
|
|
20230626,122700,1957914110,3160,3160,3160,3155,2071
|
|
20230626,122600,1951370050,3160,3160,3160,3155,707
|
|
20230626,122500,1949138430,3160,3160,3160,3160,6
|
|
20230626,122400,1949119470,3150,3150,3150,3150,0
|
|
20230626,122300,1949119470,3150,3150,3150,3150,0
|
|
20230626,122200,1949119470,3150,3155,3155,3150,270
|
|
20230626,122100,1948268770,3150,3150,3150,3150,0
|
|
20230626,122000,1948268770,3150,3150,3150,3150,0
|
|
20230626,121900,1948268770,3150,3150,3150,3150,294
|
|
20230626,121800,1947342670,3150,3150,3150,3150,10
|
|
20230626,121700,1947311170,3150,3150,3150,3150,102
|
|
20230626,121600,1946989870,3150,3150,3150,3150,0
|
|
20230626,121500,1946989870,3150,3150,3150,3150,0
|
|
20230626,121400,1946989870,3150,3160,3160,3150,108
|
|
20230626,121300,1946649660,3150,3150,3150,3150,9
|
|
20230626,121200,1946621310,3160,3160,3160,3160,1
|
|
20230626,121100,1946618150,3150,3150,3150,3150,600
|
|
20230626,121000,1944728150,3150,3160,3160,3150,1316
|
|
20230626,120900,1940579590,3160,3160,3160,3160,0
|
|
20230626,120800,1940579590,3160,3155,3160,3145,6715
|
|
20230626,120700,1919440480,3150,3155,3155,3150,1972
|
|
20230626,120600,1913219075,3160,3160,3160,3160,210
|
|
20230626,120500,1912555475,3160,3160,3160,3160,0
|
|
20230626,120400,1912555475,3160,3155,3160,3155,11
|
|
20230626,120300,1912520765,3155,3155,3155,3155,0
|
|
20230626,120200,1912520765,3155,3155,3155,3155,955
|
|
20230626,120100,1909507740,3150,3155,3155,3150,1437
|
|
20230626,120000,1904974010,3155,3155,3155,3155,4
|
|
20230626,115900,1904961390,3155,3155,3155,3155,140
|
|
20230626,115800,1904519690,3155,3155,3155,3155,2759
|
|
20230626,115700,1895815045,3155,3155,3160,3155,3516
|
|
20230626,115600,1884707875,3155,3155,3155,3155,9
|
|
20230626,115500,1884679480,3155,3150,3155,3145,540
|
|
20230626,115400,1882978225,3155,3160,3160,3155,43
|
|
20230626,115300,1882842555,3155,3155,3155,3155,926
|
|
20230626,115200,1879921025,3155,3155,3155,3155,0
|
|
20230626,115100,1879921025,3155,3160,3160,3155,396
|
|
20230626,115000,1878671620,3160,3160,3160,3155,209
|
|
20230626,114900,1878011185,3160,3155,3160,3155,166
|
|
20230626,114800,1877486640,3155,3155,3155,3155,1000
|
|
20230626,114700,1874331640,3160,3160,3160,3160,0
|
|
20230626,114600,1874331640,3160,3160,3160,3160,54
|
|
20230626,114500,1874161000,3160,3150,3160,3145,2604
|
|
20230626,114400,1865964520,3150,3150,3150,3150,0
|
|
20230626,114300,1865964520,3150,3155,3155,3150,3204
|
|
20230626,114200,1855855905,3155,3155,3155,3155,140
|
|
20230626,114100,1855414205,3155,3160,3160,3155,1801
|
|
20230626,114000,1849723455,3160,3160,3160,3160,100
|
|
20230626,113900,1849407455,3165,3165,3165,3165,0
|
|
20230626,113800,1849407455,3165,3165,3165,3165,20
|
|
20230626,113700,1849344155,3165,3165,3165,3165,2733
|
|
20230626,113600,1840694210,3165,3165,3165,3165,350
|
|
20230626,113500,1839586460,3165,3160,3165,3160,52
|
|
20230626,113400,1839421885,3165,3160,3165,3160,8300
|
|
20230626,113300,1813175085,3160,3160,3160,3160,7
|
|
20230626,113200,1813152965,3160,3160,3160,3160,0
|
|
20230626,113100,1813152965,3160,3160,3160,3160,0
|
|
20230626,113000,1813152965,3160,3160,3160,3160,65
|
|
20230626,112900,1812947565,3160,3155,3160,3155,76
|
|
20230626,112800,1812707685,3155,3155,3160,3155,293
|
|
20230626,112700,1811782910,3160,3160,3160,3160,1063
|
|
20230626,112600,1808423830,3160,3150,3160,3150,113
|
|
20230626,112500,1808067750,3150,3165,3165,3150,1859
|
|
20230626,112400,1802192335,3165,3145,3165,3145,29966
|
|
20230626,112300,1707631335,3140,3140,3140,3140,3731
|
|
20230626,112200,1695915995,3135,3135,3135,3135,561
|
|
20230626,112100,1694157260,3135,3140,3140,3135,1083
|
|
20230626,112000,1690756645,3140,3140,3140,3140,0
|
|
20230626,111900,1690756645,3140,3140,3140,3140,50
|
|
20230626,111800,1690599645,3140,3145,3145,3140,930
|
|
20230626,111700,1687679395,3135,3140,3140,3135,8047
|
|
20230626,111600,1662412320,3140,3145,3150,3140,6850
|
|
20230626,111500,1640894070,3145,3145,3145,3145,1301
|
|
20230626,111400,1636802425,3150,3150,3150,3140,5229
|
|
20230626,111300,1620356085,3145,3150,3150,3145,204
|
|
20230626,111200,1619714485,3150,3150,3150,3150,1070
|
|
20230626,111100,1616343985,3150,3145,3150,3145,312
|
|
20230626,111000,1615361850,3150,3145,3150,3145,20
|
|
20230626,110900,1615298940,3150,3150,3150,3150,0
|
|
20230626,110800,1615298940,3150,3150,3150,3150,0
|
|
20230626,110700,1615298940,3150,3145,3150,3145,131
|
|
20230626,110600,1614886390,3145,3145,3145,3145,3100
|
|
20230626,110500,1605136890,3145,3145,3145,3145,632
|
|
20230626,110400,1603149250,3140,3150,3150,3140,1570
|
|
20230626,110300,1598211595,3150,3140,3150,3140,10328
|
|
20230626,110200,1565725655,3135,3135,3140,3135,284
|
|
20230626,110100,1564834840,3135,3135,3135,3135,642
|
|
20230626,110000,1562822170,3140,3140,3140,3135,492
|
|
20230626,105900,1561279515,3135,3140,3140,3135,7768
|
|
20230626,105800,1536888000,3145,3145,3145,3145,253
|
|
20230626,105700,1536092315,3140,3140,3145,3140,2522
|
|
20230626,105600,1528173225,3140,3145,3145,3135,4849
|
|
20230626,105500,1512946620,3145,3145,3145,3140,272
|
|
20230626,105400,1512092430,3145,3145,3145,3145,6235
|
|
20230626,105300,1492483355,3145,3145,3145,3145,196
|
|
20230626,105200,1491866935,3140,3140,3145,3140,10006
|
|
20230626,105100,1460448080,3145,3145,3145,3145,50
|
|
20230626,105000,1460290830,3140,3155,3155,3140,57143
|
|
20230626,104900,1280523805,3155,3145,3155,3140,6191
|
|
20230626,104800,1261035900,3140,3145,3145,3140,2050
|
|
20230626,104700,1254598650,3140,3150,3150,3140,7006
|
|
20230626,104600,1232588665,3145,3145,3145,3145,1520
|
|
20230626,104500,1227808265,3145,3140,3145,3140,1001
|
|
20230626,104400,1224665120,3135,3135,3135,3135,5720
|
|
20230626,104300,1206732920,3135,3135,3135,3135,1373
|
|
20230626,104200,1202428565,3135,3140,3140,3135,9419
|
|
20230626,104100,1172895000,3140,3140,3140,3140,133
|
|
20230626,104000,1172477380,3140,3140,3140,3140,0
|
|
20230626,103900,1172477380,3140,3140,3140,3135,14023
|
|
20230626,103800,1128480160,3140,3145,3145,3140,4659
|
|
20230626,103700,1113830355,3145,3145,3145,3145,859
|
|
20230626,103600,1111128800,3145,3145,3145,3145,100
|
|
20230626,103500,1110814300,3145,3145,3145,3145,872
|
|
20230626,103400,1108071860,3145,3145,3150,3145,1481
|
|
20230626,103300,1103412615,3145,3145,3150,3145,3188
|
|
20230626,103200,1093386345,3145,3155,3155,3145,2170
|
|
20230626,103100,1086550940,3155,3150,3155,3150,1775
|
|
20230626,103000,1080954385,3155,3160,3160,3155,2092
|
|
20230626,102900,1074352530,3155,3155,3160,3155,3028
|
|
20230626,102800,1064792750,3160,3160,3165,3160,3125
|
|
20230626,102700,1054916335,3160,3165,3165,3160,917
|
|
20230626,102600,1052016960,3160,3155,3160,3155,6484
|
|
20230626,102500,1031528155,3155,3150,3155,3150,4568
|
|
20230626,102400,1017120235,3150,3150,3150,3150,2801
|
|
20230626,102300,1008297085,3150,3150,3150,3150,4037
|
|
20230626,102200,995580535,3155,3150,3155,3150,17067
|
|
20230626,102100,941795420,3150,3145,3150,3145,9685
|
|
20230626,102000,911318205,3145,3140,3145,3140,2775
|
|
20230626,101900,902601580,3140,3130,3140,3130,10717
|
|
20230626,101800,868975805,3130,3130,3130,3130,1495
|
|
20230626,101700,864296455,3130,3130,3130,3125,1054
|
|
20230626,101600,860999935,3125,3125,3125,3125,0
|
|
20230626,101500,860999935,3125,3130,3130,3125,123
|
|
20230626,101400,860615110,3130,3125,3130,3125,1882
|
|
20230626,101300,854733850,3130,3125,3130,3125,262
|
|
20230626,101200,853914300,3125,3120,3125,3120,1602
|
|
20230626,101100,848908710,3115,3120,3120,3115,6923
|
|
20230626,101000,827335645,3125,3125,3125,3125,11601
|
|
20230626,100900,791082520,3120,3130,3130,3120,5110
|
|
20230626,100800,775120855,3125,3130,3130,3125,1403
|
|
20230626,100700,770733230,3135,3135,3135,3125,307
|
|
20230626,100600,769772795,3135,3130,3135,3130,1522
|
|
20230626,100500,765001335,3135,3115,3135,3115,5898
|
|
20230626,100400,746544575,3120,3115,3120,3115,741
|
|
20230626,100300,744236350,3115,3115,3125,3115,3976
|
|
20230626,100200,731843310,3115,3115,3115,3115,11
|
|
20230626,100100,731809045,3115,3120,3120,3115,2100
|
|
20230626,100000,725267045,3115,3115,3115,3115,0
|
|
20230626,095900,725267045,3115,3120,3120,3115,108
|
|
20230626,095800,724930415,3120,3130,3130,3120,521
|
|
20230626,095700,723304695,3130,3125,3130,3120,386
|
|
20230626,095600,722098405,3125,3130,3130,3125,270
|
|
20230626,095500,721254305,3130,3130,3130,3120,519
|
|
20230626,095400,719631030,3130,3130,3135,3120,2151
|
|
20230626,095300,712909250,3135,3130,3135,3130,2811
|
|
20230626,095200,704103525,3130,3115,3130,3110,22716
|
|
20230626,095100,633189020,3115,3115,3115,3110,6332
|
|
20230626,095000,613469240,3115,3110,3115,3110,16669
|
|
20230626,094900,561575095,3110,3110,3110,3105,7577
|
|
20230626,094800,538011125,3110,3110,3110,3110,3459
|
|
20230626,094700,527253635,3105,3110,3110,3105,406
|
|
20230626,094600,525991225,3105,3110,3110,3105,6440
|
|
20230626,094500,505963370,3110,3110,3110,3105,298
|
|
20230626,094400,505036655,3110,3105,3110,3100,4768
|
|
20230626,094300,490230790,3105,3105,3105,3105,210
|
|
20230626,094200,489578740,3105,3105,3105,3105,103
|
|
20230626,094100,489258925,3105,3100,3105,3100,190
|
|
20230626,094000,488669875,3100,3100,3105,3100,2920
|
|
20230626,093900,479617870,3100,3105,3105,3090,5314
|
|
20230626,093800,463181340,3100,3105,3105,3100,1488
|
|
20230626,093700,458568280,3105,3105,3110,3100,3956
|
|
20230626,093600,446285395,3105,3105,3105,3100,6103
|
|
20230626,093500,427364085,3105,3105,3105,3105,149
|
|
20230626,093400,426901440,3105,3100,3105,3100,4600
|
|
20230626,093300,412618565,3095,3100,3105,3095,1891
|
|
20230626,093200,406756465,3105,3105,3105,3105,206
|
|
20230626,093100,406116835,3105,3095,3105,3095,1790
|
|
20230626,093000,400569000,3095,3100,3105,3095,6886
|
|
20230626,092900,379222250,3100,3100,3100,3090,5572
|
|
20230626,092800,361974350,3095,3095,3100,3095,7163
|
|
20230626,092700,339804355,3095,3090,3095,3090,51
|
|
20230626,092600,339646760,3095,3095,3095,3095,4
|
|
20230626,092500,339634380,3095,3090,3095,3090,3138
|
|
20230626,092400,329937770,3090,3095,3095,3090,3689
|
|
20230626,092300,318523760,3095,3090,3095,3090,255
|
|
20230626,092200,317735610,3095,3090,3095,3090,3566
|
|
20230626,092100,306698940,3095,3095,3095,3095,1037
|
|
20230626,092000,303489425,3095,3095,3100,3095,5264
|
|
20230626,091900,287197340,3095,3095,3100,3090,10790
|
|
20230626,091800,253820670,3095,3085,3095,3085,1867
|
|
20230626,091700,248051780,3085,3080,3090,3080,819
|
|
20230626,091600,245525215,3085,3085,3090,3085,5875
|
|
20230626,091500,227400740,3085,3080,3085,3080,691
|
|
20230626,091400,225272110,3075,3070,3075,3070,550
|
|
20230626,091300,223581110,3070,3065,3070,3065,4971
|
|
20230626,091200,208337120,3065,3065,3065,3060,2934
|
|
20230626,091100,199357475,3065,3060,3065,3060,3070
|
|
20230626,091000,189957225,3060,3070,3070,3060,1690
|
|
20230626,090900,184783870,3070,3070,3070,3060,18068
|
|
20230626,090800,129412645,3070,3070,3070,3070,604
|
|
20230626,090700,127558365,3070,3065,3070,3065,3445
|
|
20230626,090600,116987080,3065,3065,3065,3060,888
|
|
20230626,090500,114265865,3065,3070,3070,3065,4990
|
|
20230626,090400,98965560,3065,3070,3070,3065,843
|
|
20230626,090300,96378320,3070,3065,3070,3065,798
|
|
20230626,090200,93930945,3065,3060,3065,3055,3047
|
|
20230626,090100,84613275,3060,3060,3065,3055,11386
|
|
20230626,090000,49762840,3065,3075,3075,3060,15448
|