630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192700,2308998500,8760,8760,8760,8760,3156
|
|
20230626,192600,2308998500,8760,8760,8760,8760,0
|
|
20230626,192500,2308998500,8760,8760,8760,8760,0
|
|
20230626,192400,2308998500,8760,8760,8760,8760,0
|
|
20230626,192300,2308998500,8760,8760,8760,8760,0
|
|
20230626,192200,2308998500,8760,8760,8760,8760,0
|
|
20230626,192100,2308998500,8760,8760,8760,8760,0
|
|
20230626,192000,2308998500,8760,8760,8760,8760,0
|
|
20230626,191900,2308998500,8760,8760,8760,8760,0
|
|
20230626,191800,2308998500,8760,8760,8760,8760,0
|
|
20230626,191700,2308998500,8760,8760,8760,8760,0
|
|
20230626,191600,2308998500,8760,8760,8760,8760,0
|
|
20230626,191500,2308998500,8760,8760,8760,8760,0
|
|
20230626,191400,2308998500,8760,8760,8760,8760,0
|
|
20230626,191300,2308998500,8760,8760,8760,8760,0
|
|
20230626,191200,2308998500,8760,8760,8760,8760,0
|
|
20230626,191100,2308998500,8760,8760,8760,8760,0
|
|
20230626,191000,2308998500,8760,8760,8760,8760,0
|
|
20230626,190900,2308998500,8760,8760,8760,8760,0
|
|
20230626,190800,2308998500,8760,8760,8760,8760,0
|
|
20230626,190700,2308998500,8760,8760,8760,8760,0
|
|
20230626,190600,2308998500,8760,8760,8760,8760,0
|
|
20230626,190500,2308998500,8760,8760,8760,8760,0
|
|
20230626,190400,2308998500,8760,8760,8760,8760,0
|
|
20230626,190300,2308998500,8760,8760,8760,8760,0
|
|
20230626,190200,2308998500,8760,8760,8760,8760,0
|
|
20230626,190100,2308998500,8760,8760,8760,8760,0
|
|
20230626,190000,2308998500,8760,8760,8760,8760,0
|
|
20230626,185900,2308998500,8760,8760,8760,8760,0
|
|
20230626,185800,2308998500,8760,8760,8760,8760,0
|
|
20230626,185700,2308998500,8760,8760,8760,8760,3156
|
|
20230626,185600,2308998500,8760,8760,8760,8760,0
|
|
20230626,185500,2308998500,8760,8760,8760,8760,0
|
|
20230626,185400,2308998500,8760,8760,8760,8760,0
|
|
20230626,185300,2308998500,8760,8760,8760,8760,0
|
|
20230626,185200,2308998500,8760,8760,8760,8760,0
|
|
20230626,185100,2308998500,8760,8760,8760,8760,0
|
|
20230626,185000,2308998500,8760,8760,8760,8760,0
|
|
20230626,184900,2308998500,8760,8760,8760,8760,0
|
|
20230626,184800,2308998500,8760,8760,8760,8760,0
|
|
20230626,184700,2308998500,8760,8760,8760,8760,0
|
|
20230626,184600,2308998500,8760,8760,8760,8760,0
|
|
20230626,184500,2308998500,8760,8760,8760,8760,0
|
|
20230626,184400,2308998500,8760,8760,8760,8760,0
|
|
20230626,184300,2308998500,8760,8760,8760,8760,0
|
|
20230626,184200,2308998500,8760,8760,8760,8760,0
|
|
20230626,184100,2308998500,8760,8760,8760,8760,0
|
|
20230626,184000,2308998500,8760,8760,8760,8760,0
|
|
20230626,183900,2308998500,8760,8760,8760,8760,0
|
|
20230626,183800,2308998500,8760,8760,8760,8760,0
|
|
20230626,183700,2308998500,8760,8760,8760,8760,0
|
|
20230626,183600,2308998500,8760,8760,8760,8760,0
|
|
20230626,183500,2308998500,8760,8760,8760,8760,0
|
|
20230626,183400,2308998500,8760,8760,8760,8760,0
|
|
20230626,183300,2308998500,8760,8760,8760,8760,0
|
|
20230626,183200,2308998500,8760,8760,8760,8760,0
|
|
20230626,183100,2308998500,8760,8760,8760,8760,0
|
|
20230626,183000,2308998500,8760,8760,8760,8760,0
|
|
20230626,182900,2308998500,8760,8760,8760,8760,0
|
|
20230626,182800,2308998500,8760,8760,8760,8760,0
|
|
20230626,182700,2308998500,8760,8760,8760,8760,3156
|
|
20230626,182600,2308998500,8760,8760,8760,8760,0
|
|
20230626,182500,2308998500,8760,8760,8760,8760,0
|
|
20230626,182400,2308998500,8760,8760,8760,8760,0
|
|
20230626,182300,2308998500,8760,8760,8760,8760,0
|
|
20230626,182200,2308998500,8760,8760,8760,8760,0
|
|
20230626,182100,2308998500,8760,8760,8760,8760,0
|
|
20230626,182000,2308998500,8760,8760,8760,8760,0
|
|
20230626,181900,2308998500,8760,8760,8760,8760,0
|
|
20230626,181800,2308998500,8760,8760,8760,8760,0
|
|
20230626,181700,2308998500,8760,8760,8760,8760,0
|
|
20230626,181600,2308998500,8760,8760,8760,8760,0
|
|
20230626,181500,2308998500,8760,8760,8760,8760,0
|
|
20230626,181400,2308998500,8760,8760,8760,8760,0
|
|
20230626,181300,2308998500,8760,8760,8760,8760,0
|
|
20230626,181200,2308998500,8760,8760,8760,8760,0
|
|
20230626,181100,2308998500,8760,8760,8760,8760,0
|
|
20230626,181000,2308998500,8760,8760,8760,8760,0
|
|
20230626,180900,2308998500,8760,8760,8760,8760,0
|
|
20230626,180800,2308998500,8760,8760,8760,8760,0
|
|
20230626,180700,2308998500,8760,8760,8760,8760,0
|
|
20230626,180600,2308998500,8760,8760,8760,8760,0
|
|
20230626,180500,2308998500,8760,8760,8760,8760,0
|
|
20230626,180400,2308998500,8760,8760,8760,8760,0
|
|
20230626,180300,2308998500,8760,8760,8760,8760,0
|
|
20230626,180200,2308998500,8760,8760,8760,8760,0
|
|
20230626,180100,2308998500,8760,8760,8760,8760,0
|
|
20230626,180000,2308998500,8760,8760,8760,8760,0
|
|
20230626,175900,2308998500,8760,8760,8760,8760,0
|
|
20230626,175800,2308998500,8760,8760,8760,8760,0
|
|
20230626,175700,2308998500,8760,8760,8760,8760,3156
|
|
20230626,175600,2308998500,8760,8760,8760,8760,0
|
|
20230626,175500,2308998500,8760,8760,8760,8760,0
|
|
20230626,175400,2308998500,8760,8760,8760,8760,0
|
|
20230626,175300,2308998500,8760,8760,8760,8760,0
|
|
20230626,175200,2308998500,8760,8760,8760,8760,0
|
|
20230626,175100,2308998500,8760,8760,8760,8760,0
|
|
20230626,175000,2308998500,8760,8760,8760,8760,0
|
|
20230626,174900,2308998500,8760,8760,8760,8760,0
|
|
20230626,174800,2308998500,8760,8760,8760,8760,0
|
|
20230626,174700,2308998500,8760,8760,8760,8760,0
|
|
20230626,174600,2308998500,8760,8760,8760,8760,0
|
|
20230626,174500,2308998500,8760,8760,8760,8760,0
|
|
20230626,174400,2308998500,8760,8760,8760,8760,0
|
|
20230626,174300,2308998500,8760,8760,8760,8760,0
|
|
20230626,174200,2308998500,8760,8760,8760,8760,0
|
|
20230626,174100,2308998500,8760,8760,8760,8760,0
|
|
20230626,174000,2308998500,8760,8760,8760,8760,0
|
|
20230626,173900,2308998500,8760,8760,8760,8760,0
|
|
20230626,173800,2308998500,8760,8760,8760,8760,0
|
|
20230626,173700,2308998500,8760,8760,8760,8760,0
|
|
20230626,173600,2308998500,8760,8760,8760,8760,0
|
|
20230626,173500,2308998500,8760,8760,8760,8760,0
|
|
20230626,173400,2308998500,8760,8760,8760,8760,0
|
|
20230626,173300,2308998500,8760,8760,8760,8760,0
|
|
20230626,173200,2308998500,8760,8760,8760,8760,0
|
|
20230626,173100,2308998500,8760,8760,8760,8760,0
|
|
20230626,173000,2308998500,8760,8760,8760,8760,0
|
|
20230626,172900,2308998500,8760,8760,8760,8760,0
|
|
20230626,172800,2308998500,8760,8760,8760,8760,0
|
|
20230626,172700,2308998500,8760,8760,8760,8760,3156
|
|
20230626,172600,2308998500,8760,8760,8760,8760,0
|
|
20230626,172500,2308998500,8760,8760,8760,8760,0
|
|
20230626,172400,2308998500,8760,8760,8760,8760,0
|
|
20230626,172300,2308998500,8760,8760,8760,8760,0
|
|
20230626,172200,2308998500,8760,8760,8760,8760,0
|
|
20230626,172100,2308998500,8760,8760,8760,8760,0
|
|
20230626,172000,2308998500,8760,8760,8760,8760,0
|
|
20230626,171900,2308998500,8760,8760,8760,8760,0
|
|
20230626,171800,2308998500,8760,8760,8760,8760,0
|
|
20230626,171700,2308998500,8760,8760,8760,8760,0
|
|
20230626,171600,2308998500,8760,8760,8760,8760,0
|
|
20230626,171500,2308998500,8760,8760,8760,8760,0
|
|
20230626,171400,2308998500,8760,8760,8760,8760,0
|
|
20230626,171300,2308998500,8760,8760,8760,8760,0
|
|
20230626,171200,2308998500,8760,8760,8760,8760,0
|
|
20230626,171100,2308998500,8760,8760,8760,8760,0
|
|
20230626,171000,2308998500,8760,8760,8760,8760,0
|
|
20230626,170900,2308998500,8760,8760,8760,8760,0
|
|
20230626,170800,2308998500,8760,8760,8760,8760,0
|
|
20230626,170700,2308998500,8760,8760,8760,8760,0
|
|
20230626,170600,2308998500,8760,8760,8760,8760,0
|
|
20230626,170500,2308998500,8760,8760,8760,8760,0
|
|
20230626,170400,2308998500,8760,8760,8760,8760,0
|
|
20230626,170300,2308998500,8760,8760,8760,8760,0
|
|
20230626,170200,2308998500,8760,8760,8760,8760,0
|
|
20230626,170100,2308998500,8760,8760,8760,8760,0
|
|
20230626,170000,2308998500,8760,8760,8760,8760,0
|
|
20230626,165900,2308998500,8760,8760,8760,8760,0
|
|
20230626,165800,2308998500,8760,8760,8760,8760,0
|
|
20230626,165700,2308998500,8760,8760,8760,8760,3156
|
|
20230626,165600,2308998500,8760,8760,8760,8760,0
|
|
20230626,165500,2308998500,8760,8760,8760,8760,0
|
|
20230626,165400,2308998500,8760,8760,8760,8760,0
|
|
20230626,165300,2308998500,8760,8760,8760,8760,0
|
|
20230626,165200,2308998500,8760,8760,8760,8760,0
|
|
20230626,165100,2308998500,8760,8760,8760,8760,0
|
|
20230626,165000,2308998500,8760,8760,8760,8760,0
|
|
20230626,164900,2308998500,8760,8760,8760,8760,0
|
|
20230626,164800,2308998500,8760,8760,8760,8760,0
|
|
20230626,164700,2308998500,8760,8760,8760,8760,0
|
|
20230626,164600,2308998500,8760,8760,8760,8760,0
|
|
20230626,164500,2308998500,8760,8760,8760,8760,0
|
|
20230626,164400,2308998500,8760,8760,8760,8760,0
|
|
20230626,164300,2308998500,8760,8760,8760,8760,0
|
|
20230626,164200,2308998500,8760,8760,8760,8760,0
|
|
20230626,164100,2308998500,8760,8760,8760,8760,0
|
|
20230626,164000,2308998500,8760,8760,8760,8760,0
|
|
20230626,163900,2308998500,8760,8760,8760,8760,0
|
|
20230626,163800,2308998500,8760,8760,8760,8760,0
|
|
20230626,163700,2308998500,8760,8760,8760,8760,0
|
|
20230626,163600,2308998500,8760,8760,8760,8760,0
|
|
20230626,163500,2308998500,8760,8760,8760,8760,0
|
|
20230626,163400,2308998500,8760,8760,8760,8760,0
|
|
20230626,163300,2308998500,8760,8760,8760,8760,0
|
|
20230626,163200,2308998500,8760,8760,8760,8760,0
|
|
20230626,163100,2308998500,8760,8760,8760,8760,0
|
|
20230626,163000,2308998500,8760,8760,8760,8760,0
|
|
20230626,162900,2308998500,8760,8760,8760,8760,0
|
|
20230626,162800,2308998500,8760,8760,8760,8760,0
|
|
20230626,162700,2308998500,8760,8760,8760,8760,3156
|
|
20230626,162600,2308998500,8760,8760,8760,8760,0
|
|
20230626,162500,2308998500,8760,8760,8760,8760,0
|
|
20230626,162400,2308998500,8760,8760,8760,8760,0
|
|
20230626,162300,2308998500,8760,8760,8760,8760,0
|
|
20230626,162200,2308998500,8760,8760,8760,8760,0
|
|
20230626,162100,2308998500,8760,8760,8760,8760,0
|
|
20230626,162000,2308998500,8760,8760,8760,8760,0
|
|
20230626,161900,2308998500,8760,8760,8760,8760,0
|
|
20230626,161800,2308998500,8760,8760,8760,8760,0
|
|
20230626,161700,2308998500,8760,8760,8760,8760,0
|
|
20230626,161600,2308998500,8760,8760,8760,8760,0
|
|
20230626,161500,2308998500,8760,8760,8760,8760,0
|
|
20230626,161400,2308998500,8760,8760,8760,8760,0
|
|
20230626,161300,2308998500,8760,8760,8760,8760,0
|
|
20230626,161200,2308998500,8760,8760,8760,8760,0
|
|
20230626,161100,2308998500,8760,8760,8760,8760,0
|
|
20230626,161000,2308998500,8760,8760,8760,8760,0
|
|
20230626,160900,2308998500,8760,8760,8760,8760,0
|
|
20230626,160800,2308998500,8760,8760,8760,8760,0
|
|
20230626,160700,2308998500,8760,8760,8760,8760,0
|
|
20230626,160600,2308998500,8760,8760,8760,8760,0
|
|
20230626,160500,2308998500,8760,8760,8760,8760,0
|
|
20230626,160400,2308998500,8760,8760,8760,8760,0
|
|
20230626,160300,2308998500,8760,8760,8760,8760,0
|
|
20230626,160200,2308998500,8760,8760,8760,8760,0
|
|
20230626,160100,2308998500,8760,8760,8760,8760,0
|
|
20230626,160000,2308998500,8760,8760,8760,8760,0
|
|
20230626,155900,2308998500,8760,8760,8760,8760,0
|
|
20230626,155800,2308998500,8760,8760,8760,8760,0
|
|
20230626,155700,2308998500,8760,8760,8760,8760,3156
|
|
20230626,155600,2308998500,8760,8760,8760,8760,0
|
|
20230626,155500,2308998500,8760,8760,8760,8760,0
|
|
20230626,155400,2308998500,8760,8760,8760,8760,0
|
|
20230626,155300,2308998500,8760,8760,8760,8760,0
|
|
20230626,155200,2308998500,8760,8760,8760,8760,0
|
|
20230626,155100,2308998500,8760,8760,8760,8760,0
|
|
20230626,155000,2308998500,8760,8760,8760,8760,0
|
|
20230626,154900,2308998500,8760,8760,8760,8760,0
|
|
20230626,154800,2308998500,8760,8760,8760,8760,0
|
|
20230626,154700,2308998500,8760,8760,8760,8760,0
|
|
20230626,154600,2308998500,8760,8760,8760,8760,0
|
|
20230626,154500,2308998500,8760,8760,8760,8760,0
|
|
20230626,154400,2308998500,8760,8760,8760,8760,0
|
|
20230626,154300,2308998500,8760,8760,8760,8760,0
|
|
20230626,154200,2308998500,8760,8760,8760,8760,0
|
|
20230626,154100,2308998500,8760,8760,8760,8760,0
|
|
20230626,154000,2308998500,8760,8760,8760,8760,0
|
|
20230626,153900,2308998500,8760,8760,8760,8760,0
|
|
20230626,153800,2308998500,8760,8760,8760,8760,0
|
|
20230626,153700,2308998500,8760,8760,8760,8760,0
|
|
20230626,153600,2308998500,8760,8760,8760,8760,0
|
|
20230626,153500,2308998500,8760,8760,8760,8760,0
|
|
20230626,153400,2308998500,8760,8760,8760,8760,0
|
|
20230626,153300,2308998500,8760,8760,8760,8760,0
|
|
20230626,153200,2308998500,8760,8760,8760,8760,0
|
|
20230626,153100,2308998500,8760,8760,8760,8760,0
|
|
20230626,153000,2308998500,8760,8760,8760,8760,3156
|
|
20230626,152900,2281351940,8760,8760,8760,8760,0
|
|
20230626,152800,2281351940,8760,8760,8760,8760,0
|
|
20230626,152700,2281351940,8760,8760,8760,8760,0
|
|
20230626,152600,2281351940,8760,8760,8760,8760,0
|
|
20230626,152500,2281351940,8760,8760,8760,8760,0
|
|
20230626,152400,2281351940,8760,8760,8760,8760,0
|
|
20230626,152300,2281351940,8760,8760,8760,8760,0
|
|
20230626,152200,2281351940,8760,8760,8760,8760,0
|
|
20230626,152100,2281351940,8760,8760,8760,8760,0
|
|
20230626,152000,2281351940,8760,8760,8760,8760,0
|
|
20230626,151900,2281351940,8760,8750,8770,8750,704
|
|
20230626,151800,2275186120,8760,8770,8770,8760,871
|
|
20230626,151700,2267555610,8770,8760,8770,8760,855
|
|
20230626,151600,2260064910,8770,8760,8770,8760,227
|
|
20230626,151500,2258074920,8770,8760,8770,8760,655
|
|
20230626,151400,2252336570,8770,8760,8770,8760,158
|
|
20230626,151300,2250950920,8760,8770,8770,8760,95
|
|
20230626,151200,2250117900,8770,8750,8770,8750,630
|
|
20230626,151100,2244597400,8750,8750,8750,8750,144
|
|
20230626,151000,2243337400,8750,8740,8750,8730,172
|
|
20230626,150900,2241834500,8730,8740,8740,8730,513
|
|
20230626,150800,2237350980,8750,8750,8750,8750,104
|
|
20230626,150700,2236440980,8750,8740,8750,8730,351
|
|
20230626,150600,2233375530,8750,8750,8750,8740,767
|
|
20230626,150500,2226671100,8750,8750,8750,8750,1148
|
|
20230626,150400,2216626100,8770,8760,8770,8760,1477
|
|
20230626,150300,2203685920,8770,8770,8770,8760,293
|
|
20230626,150200,2201117950,8770,8770,8780,8760,881
|
|
20230626,150100,2193393000,8780,8770,8780,8770,490
|
|
20230626,150000,2189095670,8780,8780,8780,8780,106
|
|
20230626,145900,2188164990,8780,8780,8780,8780,74
|
|
20230626,145800,2187515270,8780,8780,8780,8780,1290
|
|
20230626,145700,2176189070,8790,8780,8790,8780,102
|
|
20230626,145600,2175292550,8790,8790,8790,8790,106
|
|
20230626,145500,2174360810,8790,8780,8790,8780,91
|
|
20230626,145400,2173561130,8790,8790,8790,8790,99
|
|
20230626,145300,2172690920,8790,8790,8790,8780,1070
|
|
20230626,145200,2163295620,8790,8790,8790,8790,1
|
|
20230626,145100,2163286830,8790,8780,8790,8780,188
|
|
20230626,145000,2161634460,8780,8790,8790,8780,809
|
|
20230626,144900,2154529810,8790,8790,8790,8790,103
|
|
20230626,144800,2153624440,8780,8790,8790,8780,632
|
|
20230626,144700,2148070160,8790,8790,8800,8790,293
|
|
20230626,144600,2145493250,8790,8780,8790,8780,86
|
|
20230626,144500,2144737360,8790,8790,8790,8790,121
|
|
20230626,144400,2143673770,8790,8790,8790,8780,133
|
|
20230626,144300,2142504720,8790,8790,8790,8780,723
|
|
20230626,144200,2136156120,8790,8790,8790,8790,102
|
|
20230626,144100,2135259540,8780,8790,8790,8780,68
|
|
20230626,144000,2134661860,8790,8790,8790,8780,305
|
|
20230626,143900,2131982630,8790,8790,8800,8790,390
|
|
20230626,143800,2128551200,8790,8790,8800,8790,301
|
|
20230626,143700,2125904440,8790,8800,8800,8790,251
|
|
20230626,143600,2123697390,8800,8800,8800,8800,109
|
|
20230626,143500,2122738190,8800,8800,8800,8800,1001
|
|
20230626,143400,2113929390,8800,8790,8800,8790,270
|
|
20230626,143300,2111555640,8790,8800,8800,8790,258
|
|
20230626,143200,2109285290,8800,8800,8800,8800,275
|
|
20230626,143100,2106865290,8800,8800,8800,8790,136
|
|
20230626,143000,2105668510,8800,8800,8800,8790,150
|
|
20230626,142900,2104349400,8790,8790,8800,8790,338
|
|
20230626,142800,2101377430,8790,8810,8810,8790,487
|
|
20230626,142700,2097092390,8810,8810,8810,8810,12
|
|
20230626,142600,2096986670,8810,8810,8810,8810,200
|
|
20230626,142500,2095224670,8820,8800,8820,8800,110
|
|
20230626,142400,2094254670,8810,8810,8810,8810,517
|
|
20230626,142300,2089699900,8790,8810,8820,8790,2380
|
|
20230626,142200,2068729980,8800,8800,8810,8800,1352
|
|
20230626,142100,2056829150,8800,8800,8800,8790,378
|
|
20230626,142000,2053502970,8800,8780,8800,8780,36
|
|
20230626,141900,2053186430,8790,8780,8790,8780,654
|
|
20230626,141800,2047438530,8790,8800,8800,8780,197
|
|
20230626,141700,2045707740,8790,8790,8790,8790,216
|
|
20230626,141600,2043809100,8790,8790,8800,8790,171
|
|
20230626,141500,2042306000,8790,8790,8790,8780,54
|
|
20230626,141400,2041831360,8800,8790,8810,8780,1271
|
|
20230626,141300,2030650730,8790,8770,8790,8770,255
|
|
20230626,141200,2028410560,8780,8780,8780,8780,148
|
|
20230626,141100,2027111120,8770,8780,8780,8770,118
|
|
20230626,141000,2026075090,8780,8780,8780,8780,2
|
|
20230626,140900,2026057530,8780,8770,8780,8770,1654
|
|
20230626,140800,2011551450,8770,8760,8770,8760,294
|
|
20230626,140700,2008974290,8770,8770,8770,8760,73
|
|
20230626,140600,2008334090,8760,8770,8770,8760,119
|
|
20230626,140500,2007290510,8770,8760,8770,8760,120
|
|
20230626,140400,2006238610,8770,8760,8770,8750,417
|
|
20230626,140300,2002586810,8760,8770,8770,8760,872
|
|
20230626,140200,1994946960,8760,8770,8770,8760,308
|
|
20230626,140100,1992246500,8770,8790,8790,8770,235
|
|
20230626,140000,1990185510,8770,8780,8780,8770,1254
|
|
20230626,135900,1979187150,8780,8780,8780,8770,193
|
|
20230626,135800,1977492620,8780,8780,8780,8780,174
|
|
20230626,135700,1975964900,8780,8780,8800,8780,104
|
|
20230626,135600,1975051760,8800,8780,8800,8770,305
|
|
20230626,135500,1972375660,8780,8770,8780,8770,563
|
|
20230626,135400,1967437380,8770,8780,8780,8770,730
|
|
20230626,135300,1961034480,8780,8790,8790,8780,535
|
|
20230626,135200,1956335990,8800,8800,8800,8800,101
|
|
20230626,135100,1955447190,8800,8800,8800,8800,816
|
|
20230626,135000,1948266390,8800,8800,8810,8800,1377
|
|
20230626,134900,1936142540,8800,8800,8810,8800,604
|
|
20230626,134800,1930821580,8800,8810,8810,8800,176
|
|
20230626,134700,1929271620,8810,8810,8810,8810,51
|
|
20230626,134600,1928822310,8800,8810,8830,8800,1495
|
|
20230626,134500,1915646940,8810,8820,8840,8810,335
|
|
20230626,134400,1912693720,8820,8820,8830,8820,1054
|
|
20230626,134300,1903388920,8820,8820,8820,8810,649
|
|
20230626,134200,1897667650,8820,8830,8830,8820,693
|
|
20230626,134100,1891550110,8830,8850,8850,8830,2369
|
|
20230626,134000,1870605610,8840,8780,8840,8770,11321
|
|
20230626,133900,1770835940,8780,8790,8790,8780,273
|
|
20230626,133800,1768437720,8790,8780,8790,8780,1592
|
|
20230626,133700,1754455540,8780,8770,8780,8770,947
|
|
20230626,133600,1746148350,8770,8760,8770,8760,324
|
|
20230626,133500,1743306880,8760,8770,8770,8760,139
|
|
20230626,133400,1742087920,8770,8760,8770,8750,1947
|
|
20230626,133300,1725032100,8760,8760,8760,8750,65
|
|
20230626,133200,1724462780,8760,8760,8760,8760,203
|
|
20230626,133100,1722684500,8750,8740,8750,8740,2210
|
|
20230626,133000,1703347500,8740,8740,8740,8740,80
|
|
20230626,132900,1702648300,8730,8750,8750,8730,954
|
|
20230626,132800,1694318870,8740,8750,8750,8740,91
|
|
20230626,132700,1693523510,8740,8750,8750,8740,363
|
|
20230626,132600,1690350870,8750,8750,8750,8740,132
|
|
20230626,132500,1689196550,8750,8740,8750,8740,2076
|
|
20230626,132400,1671051150,8740,8730,8740,8730,218
|
|
20230626,132300,1669146080,8730,8720,8730,8720,233
|
|
20230626,132200,1667112000,8720,8730,8740,8720,452
|
|
20230626,132100,1663165630,8730,8740,8740,8730,145
|
|
20230626,132000,1661899730,8730,8720,8730,8720,1402
|
|
20230626,131900,1649670030,8730,8720,8730,8720,94
|
|
20230626,131800,1648849540,8730,8730,8730,8720,142
|
|
20230626,131700,1647609980,8720,8730,8730,8720,372
|
|
20230626,131600,1644362640,8730,8720,8730,8720,198
|
|
20230626,131500,1642634720,8730,8720,8730,8720,182
|
|
20230626,131400,1641046860,8720,8720,8720,8710,935
|
|
20230626,131300,1632896740,8730,8730,8730,8730,151
|
|
20230626,131200,1631578510,8730,8730,8730,8730,601
|
|
20230626,131100,1626331780,8730,8730,8730,8730,1
|
|
20230626,131000,1626323050,8730,8730,8730,8730,51
|
|
20230626,130900,1625877820,8720,8710,8720,8710,1148
|
|
20230626,130800,1615871460,8720,8720,8720,8720,135
|
|
20230626,130700,1614694260,8720,8720,8720,8720,46
|
|
20230626,130600,1614293140,8720,8720,8730,8720,186
|
|
20230626,130500,1612670490,8720,8730,8740,8720,142
|
|
20230626,130400,1611431210,8720,8730,8730,8720,733
|
|
20230626,130300,1605032140,8730,8720,8730,8720,2900
|
|
20230626,130200,1579741460,8720,8720,8720,8720,84
|
|
20230626,130100,1579008980,8710,8720,8720,8710,216
|
|
20230626,130000,1577127500,8720,8720,8720,8720,5
|
|
20230626,125900,1577083900,8720,8710,8720,8710,119
|
|
20230626,125800,1576046460,8710,8720,8720,8710,74
|
|
20230626,125700,1575401710,8720,8720,8720,8720,103
|
|
20230626,125600,1574503550,8720,8700,8720,8700,328
|
|
20230626,125500,1571649850,8700,8710,8710,8700,76
|
|
20230626,125400,1570988450,8710,8720,8720,8710,102
|
|
20230626,125300,1570100010,8710,8710,8710,8700,1889
|
|
20230626,125200,1553656190,8700,8700,8700,8700,121
|
|
20230626,125100,1552603490,8700,8700,8710,8700,221
|
|
20230626,125000,1550680780,8710,8700,8710,8700,706
|
|
20230626,124900,1544538520,8700,8700,8710,8700,313
|
|
20230626,124800,1541815400,8700,8710,8710,8700,87
|
|
20230626,124700,1541057880,8700,8700,8700,8700,2
|
|
20230626,124600,1541040480,8700,8700,8700,8680,737
|
|
20230626,124500,1534630300,8700,8710,8710,8700,468
|
|
20230626,124400,1530557020,8710,8700,8710,8700,1026
|
|
20230626,124300,1521620800,8700,8710,8710,8700,289
|
|
20230626,124200,1519105480,8710,8700,8710,8700,3383
|
|
20230626,124100,1489671370,8700,8690,8700,8690,2249
|
|
20230626,124000,1470105570,8690,8690,8700,8690,1847
|
|
20230626,123900,1454055130,8680,8680,8680,8670,2869
|
|
20230626,123800,1429160270,8670,8670,8670,8670,0
|
|
20230626,123700,1429160270,8670,8660,8670,8660,1993
|
|
20230626,123600,1411881060,8660,8660,8660,8660,6
|
|
20230626,123500,1411829100,8670,8670,8670,8670,10
|
|
20230626,123400,1411742400,8660,8660,8660,8660,801
|
|
20230626,123300,1404805740,8650,8650,8650,8650,10
|
|
20230626,123200,1404719240,8650,8640,8660,8640,1609
|
|
20230626,123100,1390817170,8650,8650,8650,8650,1233
|
|
20230626,123000,1380151720,8660,8660,8660,8660,89
|
|
20230626,122900,1379380980,8660,8660,8660,8660,0
|
|
20230626,122800,1379380980,8660,8660,8660,8660,29
|
|
20230626,122700,1379129840,8660,8660,8660,8660,0
|
|
20230626,122600,1379129840,8660,8660,8660,8660,78
|
|
20230626,122500,1378454360,8670,8670,8670,8670,0
|
|
20230626,122400,1378454360,8670,8670,8670,8670,2379
|
|
20230626,122300,1357828430,8660,8650,8660,8650,440
|
|
20230626,122200,1354018040,8660,8660,8660,8660,0
|
|
20230626,122100,1354018040,8660,8660,8660,8660,0
|
|
20230626,122000,1354018040,8660,8660,8660,8660,1
|
|
20230626,121900,1354009380,8660,8660,8660,8660,1151
|
|
20230626,121800,1344041720,8650,8640,8650,8640,301
|
|
20230626,121700,1341439070,8650,8650,8650,8650,6
|
|
20230626,121600,1341387170,8660,8660,8660,8660,1
|
|
20230626,121500,1341378510,8660,8660,8660,8660,79
|
|
20230626,121400,1340694370,8660,8660,8660,8660,20
|
|
20230626,121300,1340521170,8640,8640,8640,8640,0
|
|
20230626,121200,1340521170,8640,8650,8650,8640,600
|
|
20230626,121100,1335335080,8660,8660,8660,8660,1
|
|
20230626,121000,1335326420,8660,8660,8660,8660,1127
|
|
20230626,120900,1325566600,8660,8650,8660,8650,1005
|
|
20230626,120800,1316867810,8650,8650,8650,8650,32
|
|
20230626,120700,1316591010,8660,8660,8660,8660,1
|
|
20230626,120600,1316582350,8660,8660,8660,8660,0
|
|
20230626,120500,1316582350,8660,8660,8660,8660,0
|
|
20230626,120400,1316582350,8660,8650,8660,8650,151
|
|
20230626,120300,1315274700,8650,8650,8650,8650,39
|
|
20230626,120200,1314937350,8650,8660,8660,8650,288
|
|
20230626,120100,1312445610,8660,8660,8660,8660,0
|
|
20230626,120000,1312445610,8660,8660,8660,8660,502
|
|
20230626,115900,1308098290,8650,8650,8650,8650,81
|
|
20230626,115800,1307397640,8650,8650,8650,8650,75
|
|
20230626,115700,1306748890,8650,8650,8650,8650,111
|
|
20230626,115600,1305788740,8660,8660,8660,8660,0
|
|
20230626,115500,1305788740,8660,8650,8660,8650,14
|
|
20230626,115400,1305667510,8650,8650,8650,8650,339
|
|
20230626,115300,1302735160,8650,8640,8650,8640,762
|
|
20230626,115200,1296146400,8650,8650,8650,8650,0
|
|
20230626,115100,1296146400,8650,8650,8660,8650,7
|
|
20230626,115000,1296085830,8650,8650,8650,8650,1462
|
|
20230626,114900,1283439530,8640,8640,8640,8630,99
|
|
20230626,114800,1282584390,8640,8640,8640,8640,69
|
|
20230626,114700,1281988230,8640,8640,8640,8640,4
|
|
20230626,114600,1281953670,8640,8640,8640,8640,306
|
|
20230626,114500,1279309830,8640,8640,8640,8640,100
|
|
20230626,114400,1278445830,8650,8650,8650,8650,0
|
|
20230626,114300,1278445830,8650,8650,8650,8650,1
|
|
20230626,114200,1278437180,8650,8650,8650,8650,113
|
|
20230626,114100,1277459730,8640,8640,8640,8640,30
|
|
20230626,114000,1277200530,8640,8640,8640,8640,34
|
|
20230626,113900,1276906770,8640,8640,8640,8640,347
|
|
20230626,113800,1273908690,8640,8640,8640,8640,20
|
|
20230626,113700,1273735890,8640,8650,8650,8640,274
|
|
20230626,113600,1271367790,8650,8650,8650,8640,138
|
|
20230626,113500,1270175090,8650,8640,8650,8640,171
|
|
20230626,113400,1268697450,8640,8640,8640,8640,10
|
|
20230626,113300,1268611050,8640,8640,8650,8640,74
|
|
20230626,113200,1267971640,8640,8640,8640,8640,6
|
|
20230626,113100,1267919800,8640,8650,8650,8640,1657
|
|
20230626,113000,1253602050,8650,8650,8650,8650,560
|
|
20230626,112900,1248758050,8650,8650,8650,8650,11
|
|
20230626,112800,1248662900,8650,8650,8650,8650,3
|
|
20230626,112700,1248636950,8660,8650,8660,8650,848
|
|
20230626,112600,1241301740,8650,8650,8650,8650,154
|
|
20230626,112500,1239969640,8650,8640,8650,8640,48
|
|
20230626,112400,1239554880,8640,8640,8640,8640,269
|
|
20230626,112300,1237230720,8650,8650,8650,8650,24
|
|
20230626,112200,1237023120,8650,8660,8660,8650,335
|
|
20230626,112100,1234125320,8660,8660,8660,8660,1
|
|
20230626,112000,1234116660,8660,8660,8660,8660,191
|
|
20230626,111900,1232462600,8660,8660,8660,8660,113
|
|
20230626,111800,1231484020,8660,8670,8670,8660,186
|
|
20230626,111700,1229873000,8670,8660,8670,8660,198
|
|
20230626,111600,1228158270,8660,8660,8660,8660,0
|
|
20230626,111500,1228158270,8660,8660,8660,8660,0
|
|
20230626,111400,1228158270,8660,8660,8660,8660,1521
|
|
20230626,111300,1214986410,8660,8660,8660,8660,2
|
|
20230626,111200,1214969090,8670,8670,8670,8660,355
|
|
20230626,111100,1211891270,8660,8660,8660,8660,1697
|
|
20230626,111000,1197195250,8660,8650,8660,8650,160
|
|
20230626,110900,1195811200,8650,8650,8650,8650,326
|
|
20230626,110800,1192991300,8650,8660,8660,8650,1060
|
|
20230626,110700,1183822250,8660,8650,8660,8650,300
|
|
20230626,110600,1181225250,8650,8660,8660,8650,221
|
|
20230626,110500,1179313500,8660,8650,8660,8650,106
|
|
20230626,110400,1178396550,8650,8650,8650,8650,21
|
|
20230626,110300,1178214900,8650,8640,8650,8640,144
|
|
20230626,110200,1176970720,8640,8640,8640,8640,50
|
|
20230626,110100,1176538720,8670,8640,8670,8640,2098
|
|
20230626,110000,1158391670,8640,8640,8640,8630,463
|
|
20230626,105900,1154391560,8650,8640,8650,8630,979
|
|
20230626,105800,1145938710,8640,8640,8640,8640,860
|
|
20230626,105700,1138508310,8640,8640,8640,8640,5
|
|
20230626,105600,1138465110,8650,8650,8650,8650,5
|
|
20230626,105500,1138421860,8640,8650,8650,8640,1121
|
|
20230626,105400,1128727710,8660,8660,8660,8660,5
|
|
20230626,105300,1128684410,8660,8650,8660,8650,345
|
|
20230626,105200,1125698650,8650,8650,8660,8650,105
|
|
20230626,105100,1124790350,8650,8650,8650,8650,1
|
|
20230626,105000,1124781700,8660,8650,8660,8650,140
|
|
20230626,104900,1123570470,8650,8650,8650,8650,1
|
|
20230626,104800,1123561820,8650,8660,8660,8650,3
|
|
20230626,104700,1123535860,8650,8650,8650,8650,37
|
|
20230626,104600,1123215810,8660,8660,8660,8640,2014
|
|
20230626,104500,1105809170,8660,8670,8670,8650,285
|
|
20230626,104400,1103343870,8670,8670,8670,8670,1
|
|
20230626,104300,1103335200,8660,8650,8660,8650,749
|
|
20230626,104200,1096849930,8660,8660,8660,8660,85
|
|
20230626,104100,1096113830,8670,8670,8670,8670,301
|
|
20230626,104000,1093504160,8660,8670,8670,8660,1061
|
|
20230626,103900,1084305380,8670,8670,8670,8670,29
|
|
20230626,103800,1084053950,8680,8680,8680,8670,7
|
|
20230626,103700,1083993240,8680,8680,8680,8680,4
|
|
20230626,103600,1083958520,8670,8690,8690,8670,16
|
|
20230626,103500,1083819700,8690,8690,8690,8690,1
|
|
20230626,103400,1083811010,8670,8670,8690,8670,1010
|
|
20230626,103300,1075035530,8670,8680,8680,8670,173
|
|
20230626,103200,1073534770,8690,8680,8690,8680,1105
|
|
20230626,103100,1063937490,8680,8650,8680,8650,2267
|
|
20230626,103000,1044314130,8640,8640,8650,8640,1013
|
|
20230626,102900,1035556340,8640,8640,8640,8640,531
|
|
20230626,102800,1030968500,8640,8640,8640,8620,57
|
|
20230626,102700,1030476370,8640,8640,8640,8640,552
|
|
20230626,102600,1025707090,8620,8610,8620,8610,437
|
|
20230626,102500,1021940740,8610,8610,8620,8610,59
|
|
20230626,102400,1021432740,8620,8640,8640,8620,3671
|
|
20230626,102300,989764590,8640,8650,8650,8640,521
|
|
20230626,102200,985263060,8640,8640,8640,8640,372
|
|
20230626,102100,982048980,8650,8650,8650,8650,1
|
|
20230626,102000,982040330,8640,8630,8640,8630,133
|
|
20230626,101900,980892530,8630,8640,8640,8630,197
|
|
20230626,101800,979190600,8650,8650,8650,8650,94
|
|
20230626,101700,978377500,8650,8650,8650,8650,169
|
|
20230626,101600,976915650,8660,8650,8660,8650,16
|
|
20230626,101500,976777240,8650,8660,8660,8650,1129
|
|
20230626,101400,967000290,8680,8660,8680,8660,131
|
|
20230626,101300,965865810,8660,8660,8680,8660,899
|
|
20230626,101200,958079260,8660,8660,8660,8660,30
|
|
20230626,101100,957819460,8670,8670,8670,8660,2838
|
|
20230626,101000,933239540,8680,8690,8690,8680,899
|
|
20230626,100900,925429160,8690,8700,8700,8680,1368
|
|
20230626,100800,913540710,8690,8680,8690,8670,2990
|
|
20230626,100700,887580460,8680,8680,8680,8680,240
|
|
20230626,100600,885497260,8670,8680,8700,8670,422
|
|
20230626,100500,881834120,8690,8670,8690,8670,1429
|
|
20230626,100400,869422530,8670,8670,8670,8650,2461
|
|
20230626,100300,848102630,8660,8670,8670,8660,578
|
|
20230626,100200,843091970,8660,8650,8660,8650,975
|
|
20230626,100100,834656290,8670,8640,8670,8640,1596
|
|
20230626,100000,820856180,8650,8650,8650,8640,1242
|
|
20230626,095900,810119860,8650,8650,8650,8650,5
|
|
20230626,095800,810076610,8650,8660,8660,8650,80
|
|
20230626,095700,809384390,8660,8650,8670,8650,116
|
|
20230626,095600,808379900,8660,8670,8670,8660,104
|
|
20230626,095500,807479220,8660,8650,8670,8640,2251
|
|
20230626,095400,787987280,8650,8660,8660,8650,1524
|
|
20230626,095300,774789660,8660,8650,8660,8650,4283
|
|
20230626,095200,737713520,8650,8640,8650,8630,3035
|
|
20230626,095100,711493160,8640,8630,8640,8630,212
|
|
20230626,095000,709662950,8630,8650,8650,8630,1548
|
|
20230626,094900,696273180,8660,8640,8660,8630,1311
|
|
20230626,094800,684933810,8640,8640,8640,8640,14
|
|
20230626,094700,684812850,8640,8620,8640,8620,828
|
|
20230626,094600,677667250,8620,8620,8620,8620,24
|
|
20230626,094500,677460370,8630,8640,8650,8620,773
|
|
20230626,094400,670780770,8630,8650,8650,8630,582
|
|
20230626,094300,665747480,8650,8660,8660,8640,327
|
|
20230626,094200,662919780,8660,8630,8660,8630,5166
|
|
20230626,094100,618241210,8620,8610,8620,8610,42
|
|
20230626,094000,617879370,8600,8600,8600,8600,374
|
|
20230626,093900,614662970,8600,8600,8600,8590,945
|
|
20230626,093800,606538070,8600,8600,8600,8590,1853
|
|
20230626,093700,590618670,8600,8600,8600,8590,1084
|
|
20230626,093600,581296440,8600,8620,8620,8600,420
|
|
20230626,093500,577683830,8620,8630,8640,8620,931
|
|
20230626,093400,569649420,8630,8630,8650,8630,699
|
|
20230626,093300,563609570,8650,8640,8650,8640,382
|
|
20230626,093200,560307140,8640,8630,8650,8630,1061
|
|
20230626,093100,551143300,8630,8620,8650,8610,5732
|
|
20230626,093000,501645610,8620,8620,8630,8620,684
|
|
20230626,092900,495745730,8620,8620,8630,8620,599
|
|
20230626,092800,490577890,8620,8620,8630,8610,4732
|
|
20230626,092700,449758500,8620,8600,8620,8600,694
|
|
20230626,092600,443786010,8590,8570,8590,8570,1664
|
|
20230626,092500,429508370,8580,8600,8610,8580,1083
|
|
20230626,092400,420207730,8600,8580,8620,8580,2286
|
|
20230626,092300,400543430,8580,8590,8600,8580,854
|
|
20230626,092200,393211440,8590,8610,8610,8580,674
|
|
20230626,092100,387415040,8610,8520,8610,8520,1702
|
|
20230626,092000,372827030,8520,8550,8550,8520,818
|
|
20230626,091900,365849480,8560,8570,8580,8560,719
|
|
20230626,091800,359691140,8570,8560,8580,8560,622
|
|
20230626,091700,354358820,8580,8580,8600,8570,3698
|
|
20230626,091600,322599020,8580,8550,8580,8550,1537
|
|
20230626,091500,309429000,8560,8520,8560,8520,1458
|
|
20230626,091400,296970410,8510,8510,8510,8510,394
|
|
20230626,091300,293617470,8510,8500,8510,8500,268
|
|
20230626,091200,291336820,8500,8460,8500,8460,930
|
|
20230626,091100,283447020,8460,8480,8500,8460,1324
|
|
20230626,091000,272231950,8480,8530,8530,8480,1852
|
|
20230626,090900,256495120,8540,8560,8560,8540,603
|
|
20230626,090800,251344290,8560,8570,8570,8520,3791
|
|
20230626,090700,218932930,8570,8560,8590,8560,5719
|
|
20230626,090600,169902920,8570,8530,8590,8520,5205
|
|
20230626,090500,125322350,8530,8470,8530,8470,3495
|
|
20230626,090400,95620130,8470,8390,8470,8390,5124
|
|
20230626,090300,52453060,8390,8380,8390,8380,69
|
|
20230626,090200,51874230,8380,8370,8380,8370,667
|
|
20230626,090100,46290380,8370,8400,8400,8360,4222
|
|
20230626,090000,10925930,8400,8380,8410,8380,1303
|