647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,194300,5496625040,2260,2260,2260,2260,0
|
|
20230626,194200,5496625040,2260,2260,2260,2260,0
|
|
20230626,194100,5496625040,2260,2260,2260,2260,0
|
|
20230626,194000,5496625040,2260,2260,2260,2260,0
|
|
20230626,193900,5496625040,2260,2260,2260,2260,0
|
|
20230626,193800,5496625040,2260,2260,2260,2260,0
|
|
20230626,193700,5496625040,2260,2260,2260,2260,0
|
|
20230626,193600,5496625040,2260,2260,2260,2260,0
|
|
20230626,193500,5496625040,2260,2260,2260,2260,0
|
|
20230626,193400,5496625040,2260,2260,2260,2260,0
|
|
20230626,193300,5496625040,2260,2260,2260,2260,0
|
|
20230626,193200,5496625040,2260,2260,2260,2260,0
|
|
20230626,193100,5496625040,2260,2260,2260,2260,0
|
|
20230626,193000,5496625040,2260,2260,2260,2260,0
|
|
20230626,192900,5496625040,2260,2260,2260,2260,0
|
|
20230626,192800,5496625040,2260,2260,2260,2260,0
|
|
20230626,192700,5496625040,2260,2260,2260,2260,0
|
|
20230626,192600,5496625040,2260,2260,2260,2260,0
|
|
20230626,192500,5496625040,2260,2260,2260,2260,0
|
|
20230626,192400,5496625040,2260,2260,2260,2260,0
|
|
20230626,192300,5496625040,2260,2260,2260,2260,0
|
|
20230626,192200,5496625040,2260,2260,2260,2260,0
|
|
20230626,192100,5496625040,2260,2260,2260,2260,0
|
|
20230626,192000,5496625040,2260,2260,2260,2260,0
|
|
20230626,191900,5496625040,2260,2260,2260,2260,0
|
|
20230626,191800,5496625040,2260,2260,2260,2260,0
|
|
20230626,191700,5496625040,2260,2260,2260,2260,0
|
|
20230626,191600,5496625040,2260,2260,2260,2260,0
|
|
20230626,191500,5496625040,2260,2260,2260,2260,0
|
|
20230626,191400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,191300,5496625040,2260,2260,2260,2260,0
|
|
20230626,191200,5496625040,2260,2260,2260,2260,0
|
|
20230626,191100,5496625040,2260,2260,2260,2260,0
|
|
20230626,191000,5496625040,2260,2260,2260,2260,0
|
|
20230626,190900,5496625040,2260,2260,2260,2260,0
|
|
20230626,190800,5496625040,2260,2260,2260,2260,0
|
|
20230626,190700,5496625040,2260,2260,2260,2260,0
|
|
20230626,190600,5496625040,2260,2260,2260,2260,0
|
|
20230626,190500,5496625040,2260,2260,2260,2260,0
|
|
20230626,190400,5496625040,2260,2260,2260,2260,0
|
|
20230626,190300,5496625040,2260,2260,2260,2260,0
|
|
20230626,190200,5496625040,2260,2260,2260,2260,0
|
|
20230626,190100,5496625040,2260,2260,2260,2260,0
|
|
20230626,190000,5496625040,2260,2260,2260,2260,0
|
|
20230626,185900,5496625040,2260,2260,2260,2260,0
|
|
20230626,185800,5496625040,2260,2260,2260,2260,0
|
|
20230626,185700,5496625040,2260,2260,2260,2260,0
|
|
20230626,185600,5496625040,2260,2260,2260,2260,0
|
|
20230626,185500,5496625040,2260,2260,2260,2260,0
|
|
20230626,185400,5496625040,2260,2260,2260,2260,0
|
|
20230626,185300,5496625040,2260,2260,2260,2260,0
|
|
20230626,185200,5496625040,2260,2260,2260,2260,0
|
|
20230626,185100,5496625040,2260,2260,2260,2260,0
|
|
20230626,185000,5496625040,2260,2260,2260,2260,0
|
|
20230626,184900,5496625040,2260,2260,2260,2260,0
|
|
20230626,184800,5496625040,2260,2260,2260,2260,0
|
|
20230626,184700,5496625040,2260,2260,2260,2260,0
|
|
20230626,184600,5496625040,2260,2260,2260,2260,0
|
|
20230626,184500,5496625040,2260,2260,2260,2260,0
|
|
20230626,184400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,184300,5496625040,2260,2260,2260,2260,0
|
|
20230626,184200,5496625040,2260,2260,2260,2260,0
|
|
20230626,184100,5496625040,2260,2260,2260,2260,0
|
|
20230626,184000,5496625040,2260,2260,2260,2260,0
|
|
20230626,183900,5496625040,2260,2260,2260,2260,0
|
|
20230626,183800,5496625040,2260,2260,2260,2260,0
|
|
20230626,183700,5496625040,2260,2260,2260,2260,0
|
|
20230626,183600,5496625040,2260,2260,2260,2260,0
|
|
20230626,183500,5496625040,2260,2260,2260,2260,0
|
|
20230626,183400,5496625040,2260,2260,2260,2260,0
|
|
20230626,183300,5496625040,2260,2260,2260,2260,0
|
|
20230626,183200,5496625040,2260,2260,2260,2260,0
|
|
20230626,183100,5496625040,2260,2260,2260,2260,0
|
|
20230626,183000,5496625040,2260,2260,2260,2260,0
|
|
20230626,182900,5496625040,2260,2260,2260,2260,0
|
|
20230626,182800,5496625040,2260,2260,2260,2260,0
|
|
20230626,182700,5496625040,2260,2260,2260,2260,0
|
|
20230626,182600,5496625040,2260,2260,2260,2260,0
|
|
20230626,182500,5496625040,2260,2260,2260,2260,0
|
|
20230626,182400,5496625040,2260,2260,2260,2260,0
|
|
20230626,182300,5496625040,2260,2260,2260,2260,0
|
|
20230626,182200,5496625040,2260,2260,2260,2260,0
|
|
20230626,182100,5496625040,2260,2260,2260,2260,0
|
|
20230626,182000,5496625040,2260,2260,2260,2260,0
|
|
20230626,181900,5496625040,2260,2260,2260,2260,0
|
|
20230626,181800,5496625040,2260,2260,2260,2260,0
|
|
20230626,181700,5496625040,2260,2260,2260,2260,0
|
|
20230626,181600,5496625040,2260,2260,2260,2260,0
|
|
20230626,181500,5496625040,2260,2260,2260,2260,0
|
|
20230626,181400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,181300,5496625040,2260,2260,2260,2260,0
|
|
20230626,181200,5496625040,2260,2260,2260,2260,0
|
|
20230626,181100,5496625040,2260,2260,2260,2260,0
|
|
20230626,181000,5496625040,2260,2260,2260,2260,0
|
|
20230626,180900,5496625040,2260,2260,2260,2260,0
|
|
20230626,180800,5496625040,2260,2260,2260,2260,0
|
|
20230626,180700,5496625040,2260,2260,2260,2260,0
|
|
20230626,180600,5496625040,2260,2260,2260,2260,0
|
|
20230626,180500,5496625040,2260,2260,2260,2260,0
|
|
20230626,180400,5496625040,2260,2260,2260,2260,0
|
|
20230626,180300,5496625040,2260,2260,2260,2260,0
|
|
20230626,180200,5496625040,2260,2260,2260,2260,0
|
|
20230626,180100,5496625040,2260,2260,2260,2260,0
|
|
20230626,180000,5496625040,2260,2260,2260,2260,0
|
|
20230626,175900,5496625040,2260,2260,2260,2260,0
|
|
20230626,175800,5496625040,2260,2260,2260,2260,0
|
|
20230626,175700,5496625040,2260,2260,2260,2260,0
|
|
20230626,175600,5496625040,2260,2260,2260,2260,0
|
|
20230626,175500,5496625040,2260,2260,2260,2260,0
|
|
20230626,175400,5496625040,2260,2260,2260,2260,0
|
|
20230626,175300,5496625040,2260,2260,2260,2260,0
|
|
20230626,175200,5496625040,2260,2260,2260,2260,0
|
|
20230626,175100,5496625040,2260,2260,2260,2260,0
|
|
20230626,175000,5496625040,2260,2260,2260,2260,0
|
|
20230626,174900,5496625040,2260,2260,2260,2260,0
|
|
20230626,174800,5496625040,2260,2260,2260,2260,0
|
|
20230626,174700,5496625040,2260,2260,2260,2260,0
|
|
20230626,174600,5496625040,2260,2260,2260,2260,0
|
|
20230626,174500,5496625040,2260,2260,2260,2260,0
|
|
20230626,174400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,174300,5496625040,2260,2260,2260,2260,0
|
|
20230626,174200,5496625040,2260,2260,2260,2260,0
|
|
20230626,174100,5496625040,2260,2260,2260,2260,0
|
|
20230626,174000,5496625040,2260,2260,2260,2260,0
|
|
20230626,173900,5496625040,2260,2260,2260,2260,0
|
|
20230626,173800,5496625040,2260,2260,2260,2260,0
|
|
20230626,173700,5496625040,2260,2260,2260,2260,0
|
|
20230626,173600,5496625040,2260,2260,2260,2260,0
|
|
20230626,173500,5496625040,2260,2260,2260,2260,0
|
|
20230626,173400,5496625040,2260,2260,2260,2260,0
|
|
20230626,173300,5496625040,2260,2260,2260,2260,0
|
|
20230626,173200,5496625040,2260,2260,2260,2260,0
|
|
20230626,173100,5496625040,2260,2260,2260,2260,0
|
|
20230626,173000,5496625040,2260,2260,2260,2260,0
|
|
20230626,172900,5496625040,2260,2260,2260,2260,0
|
|
20230626,172800,5496625040,2260,2260,2260,2260,0
|
|
20230626,172700,5496625040,2260,2260,2260,2260,0
|
|
20230626,172600,5496625040,2260,2260,2260,2260,0
|
|
20230626,172500,5496625040,2260,2260,2260,2260,0
|
|
20230626,172400,5496625040,2260,2260,2260,2260,0
|
|
20230626,172300,5496625040,2260,2260,2260,2260,0
|
|
20230626,172200,5496625040,2260,2260,2260,2260,0
|
|
20230626,172100,5496625040,2260,2260,2260,2260,0
|
|
20230626,172000,5496625040,2260,2260,2260,2260,0
|
|
20230626,171900,5496625040,2260,2260,2260,2260,0
|
|
20230626,171800,5496625040,2260,2260,2260,2260,0
|
|
20230626,171700,5496625040,2260,2260,2260,2260,0
|
|
20230626,171600,5496625040,2260,2260,2260,2260,0
|
|
20230626,171500,5496625040,2260,2260,2260,2260,0
|
|
20230626,171400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,171300,5496625040,2260,2260,2260,2260,0
|
|
20230626,171200,5496625040,2260,2260,2260,2260,0
|
|
20230626,171100,5496625040,2260,2260,2260,2260,0
|
|
20230626,171000,5496625040,2260,2260,2260,2260,0
|
|
20230626,170900,5496625040,2260,2260,2260,2260,0
|
|
20230626,170800,5496625040,2260,2260,2260,2260,0
|
|
20230626,170700,5496625040,2260,2260,2260,2260,0
|
|
20230626,170600,5496625040,2260,2260,2260,2260,0
|
|
20230626,170500,5496625040,2260,2260,2260,2260,0
|
|
20230626,170400,5496625040,2260,2260,2260,2260,0
|
|
20230626,170300,5496625040,2260,2260,2260,2260,0
|
|
20230626,170200,5496625040,2260,2260,2260,2260,0
|
|
20230626,170100,5496625040,2260,2260,2260,2260,0
|
|
20230626,170000,5496625040,2260,2260,2260,2260,0
|
|
20230626,165900,5496625040,2260,2260,2260,2260,0
|
|
20230626,165800,5496625040,2260,2260,2260,2260,0
|
|
20230626,165700,5496625040,2260,2260,2260,2260,0
|
|
20230626,165600,5496625040,2260,2260,2260,2260,0
|
|
20230626,165500,5496625040,2260,2260,2260,2260,0
|
|
20230626,165400,5496625040,2260,2260,2260,2260,0
|
|
20230626,165300,5496625040,2260,2260,2260,2260,0
|
|
20230626,165200,5496625040,2260,2260,2260,2260,0
|
|
20230626,165100,5496625040,2260,2260,2260,2260,0
|
|
20230626,165000,5496625040,2260,2260,2260,2260,0
|
|
20230626,164900,5496625040,2260,2260,2260,2260,0
|
|
20230626,164800,5496625040,2260,2260,2260,2260,0
|
|
20230626,164700,5496625040,2260,2260,2260,2260,0
|
|
20230626,164600,5496625040,2260,2260,2260,2260,0
|
|
20230626,164500,5496625040,2260,2260,2260,2260,0
|
|
20230626,164400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,164300,5496625040,2260,2260,2260,2260,0
|
|
20230626,164200,5496625040,2260,2260,2260,2260,0
|
|
20230626,164100,5496625040,2260,2260,2260,2260,0
|
|
20230626,164000,5496625040,2260,2260,2260,2260,0
|
|
20230626,163900,5496625040,2260,2260,2260,2260,0
|
|
20230626,163800,5496625040,2260,2260,2260,2260,0
|
|
20230626,163700,5496625040,2260,2260,2260,2260,0
|
|
20230626,163600,5496625040,2260,2260,2260,2260,0
|
|
20230626,163500,5496625040,2260,2260,2260,2260,0
|
|
20230626,163400,5496625040,2260,2260,2260,2260,0
|
|
20230626,163300,5496625040,2260,2260,2260,2260,0
|
|
20230626,163200,5496625040,2260,2260,2260,2260,0
|
|
20230626,163100,5496625040,2260,2260,2260,2260,0
|
|
20230626,163000,5496625040,2260,2260,2260,2260,0
|
|
20230626,162900,5496625040,2260,2260,2260,2260,0
|
|
20230626,162800,5496625040,2260,2260,2260,2260,0
|
|
20230626,162700,5496625040,2260,2260,2260,2260,0
|
|
20230626,162600,5496625040,2260,2260,2260,2260,0
|
|
20230626,162500,5496625040,2260,2260,2260,2260,0
|
|
20230626,162400,5496625040,2260,2260,2260,2260,0
|
|
20230626,162300,5496625040,2260,2260,2260,2260,0
|
|
20230626,162200,5496625040,2260,2260,2260,2260,0
|
|
20230626,162100,5496625040,2260,2260,2260,2260,0
|
|
20230626,162000,5496625040,2260,2260,2260,2260,0
|
|
20230626,161900,5496625040,2260,2260,2260,2260,0
|
|
20230626,161800,5496625040,2260,2260,2260,2260,0
|
|
20230626,161700,5496625040,2260,2260,2260,2260,0
|
|
20230626,161600,5496625040,2260,2260,2260,2260,0
|
|
20230626,161500,5496625040,2260,2260,2260,2260,0
|
|
20230626,161400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,161300,5496625040,2260,2260,2260,2260,0
|
|
20230626,161200,5496625040,2260,2260,2260,2260,0
|
|
20230626,161100,5496625040,2260,2260,2260,2260,0
|
|
20230626,161000,5496625040,2260,2260,2260,2260,0
|
|
20230626,160900,5496625040,2260,2260,2260,2260,0
|
|
20230626,160800,5496625040,2260,2260,2260,2260,0
|
|
20230626,160700,5496625040,2260,2260,2260,2260,0
|
|
20230626,160600,5496625040,2260,2260,2260,2260,0
|
|
20230626,160500,5496625040,2260,2260,2260,2260,0
|
|
20230626,160400,5496625040,2260,2260,2260,2260,0
|
|
20230626,160300,5496625040,2260,2260,2260,2260,0
|
|
20230626,160200,5496625040,2260,2260,2260,2260,0
|
|
20230626,160100,5496625040,2260,2260,2260,2260,0
|
|
20230626,160000,5496625040,2260,2260,2260,2260,0
|
|
20230626,155900,5496625040,2260,2260,2260,2260,0
|
|
20230626,155800,5496625040,2260,2260,2260,2260,0
|
|
20230626,155700,5496625040,2260,2260,2260,2260,0
|
|
20230626,155600,5496625040,2260,2260,2260,2260,0
|
|
20230626,155500,5496625040,2260,2260,2260,2260,0
|
|
20230626,155400,5496625040,2260,2260,2260,2260,0
|
|
20230626,155300,5496625040,2260,2260,2260,2260,0
|
|
20230626,155200,5496625040,2260,2260,2260,2260,0
|
|
20230626,155100,5496625040,2260,2260,2260,2260,0
|
|
20230626,155000,5496625040,2260,2260,2260,2260,0
|
|
20230626,154900,5496625040,2260,2260,2260,2260,0
|
|
20230626,154800,5496625040,2260,2260,2260,2260,0
|
|
20230626,154700,5496625040,2260,2260,2260,2260,0
|
|
20230626,154600,5496625040,2260,2260,2260,2260,0
|
|
20230626,154500,5496625040,2260,2260,2260,2260,0
|
|
20230626,154400,5496625040,2260,2260,2260,2260,23371
|
|
20230626,154300,5496625040,2260,2260,2260,2260,0
|
|
20230626,154200,5496625040,2260,2260,2260,2260,0
|
|
20230626,154100,5496625040,2260,2260,2260,2260,0
|
|
20230626,154000,5496625040,2260,2260,2260,2260,0
|
|
20230626,153900,5496625040,2260,2260,2260,2260,0
|
|
20230626,153800,5496625040,2260,2260,2260,2260,0
|
|
20230626,153700,5496625040,2260,2260,2260,2260,0
|
|
20230626,153600,5496625040,2260,2260,2260,2260,0
|
|
20230626,153500,5496625040,2260,2260,2260,2260,0
|
|
20230626,153400,5496625040,2260,2260,2260,2260,0
|
|
20230626,153300,5496625040,2260,2260,2260,2260,0
|
|
20230626,153200,5496625040,2260,2260,2260,2260,0
|
|
20230626,153100,5496625040,2260,2260,2260,2260,0
|
|
20230626,153000,5496625040,2260,2260,2260,2260,23371
|
|
20230626,152900,5443806580,2260,2260,2260,2260,0
|
|
20230626,152800,5443806580,2260,2260,2260,2260,0
|
|
20230626,152700,5443806580,2260,2260,2260,2260,0
|
|
20230626,152600,5443806580,2260,2260,2260,2260,0
|
|
20230626,152500,5443806580,2260,2260,2260,2260,0
|
|
20230626,152400,5443806580,2260,2260,2260,2260,0
|
|
20230626,152300,5443806580,2260,2260,2260,2260,0
|
|
20230626,152200,5443806580,2260,2260,2260,2260,0
|
|
20230626,152100,5443806580,2260,2260,2260,2260,0
|
|
20230626,152000,5443806580,2260,2260,2260,2260,0
|
|
20230626,151900,5443806580,2260,2260,2265,2250,5074
|
|
20230626,151800,5432360815,2260,2255,2260,2250,3504
|
|
20230626,151700,5424471935,2255,2255,2260,2255,3828
|
|
20230626,151600,5415832135,2255,2260,2260,2255,5472
|
|
20230626,151500,5403492715,2250,2255,2255,2250,11303
|
|
20230626,151400,5378044760,2260,2260,2260,2260,2629
|
|
20230626,151300,5372103220,2260,2260,2265,2260,3794
|
|
20230626,151200,5363528770,2260,2260,2260,2260,680
|
|
20230626,151100,5361991970,2260,2255,2260,2255,1800
|
|
20230626,151000,5357928970,2260,2260,2265,2260,1675
|
|
20230626,150900,5354143445,2260,2260,2260,2260,684
|
|
20230626,150800,5352597605,2265,2260,2265,2260,993
|
|
20230626,150700,5350353420,2260,2260,2265,2255,4192
|
|
20230626,150600,5340881720,2255,2255,2260,2255,3224
|
|
20230626,150500,5333606555,2255,2260,2260,2255,5407
|
|
20230626,150400,5321391260,2265,2265,2265,2265,30
|
|
20230626,150300,5321323310,2265,2260,2265,2260,746
|
|
20230626,150200,5319634175,2260,2265,2265,2260,2268
|
|
20230626,150100,5314507835,2260,2260,2260,2260,1006
|
|
20230626,150000,5312234275,2260,2255,2260,2255,1996
|
|
20230626,145900,5307723615,2255,2255,2260,2255,283
|
|
20230626,145800,5307085240,2255,2260,2260,2255,911
|
|
20230626,145700,5305026555,2260,2260,2260,2260,0
|
|
20230626,145600,5305026555,2260,2270,2270,2260,1286
|
|
20230626,145500,5302115215,2265,2265,2265,2265,0
|
|
20230626,145400,5302115215,2265,2265,2265,2265,2452
|
|
20230626,145300,5296561435,2265,2265,2265,2265,1905
|
|
20230626,145200,5292246610,2265,2270,2270,2265,101
|
|
20230626,145100,5292017345,2270,2275,2275,2265,204
|
|
20230626,145000,5291554405,2270,2275,2275,2270,628
|
|
20230626,144900,5290126005,2275,2275,2275,2275,300
|
|
20230626,144800,5289443505,2275,2270,2275,2270,7284
|
|
20230626,144700,5272898905,2270,2270,2275,2265,2198
|
|
20230626,144600,5267907320,2270,2260,2270,2260,137
|
|
20230626,144500,5267597400,2265,2265,2265,2265,105
|
|
20230626,144400,5267359575,2260,2265,2270,2260,3886
|
|
20230626,144300,5258550755,2260,2260,2260,2255,2628
|
|
20230626,144200,5252612165,2255,2265,2265,2255,1865
|
|
20230626,144100,5248398635,2260,2260,2260,2260,0
|
|
20230626,144000,5248398635,2260,2265,2265,2260,183
|
|
20230626,143900,5247985045,2265,2265,2265,2265,1
|
|
20230626,143800,5247982780,2265,2260,2265,2260,608
|
|
20230626,143700,5246608685,2260,2265,2265,2250,6009
|
|
20230626,143600,5233040705,2265,2265,2265,2265,22
|
|
20230626,143500,5232990875,2260,2260,2260,2260,7534
|
|
20230626,143400,5215964035,2265,2265,2265,2265,300
|
|
20230626,143300,5215284535,2265,2265,2265,2265,430
|
|
20230626,143200,5214310585,2265,2265,2265,2265,513
|
|
20230626,143100,5213148640,2265,2265,2265,2265,1224
|
|
20230626,143000,5210376280,2265,2265,2265,2265,179
|
|
20230626,142900,5209970845,2265,2265,2265,2265,115
|
|
20230626,142800,5209710370,2265,2265,2265,2265,5426
|
|
20230626,142700,5197420480,2265,2265,2265,2265,0
|
|
20230626,142600,5197420480,2265,2260,2265,2260,173
|
|
20230626,142500,5197028640,2260,2260,2260,2260,201
|
|
20230626,142400,5196574380,2260,2260,2260,2260,205
|
|
20230626,142300,5196111080,2260,2265,2265,2260,125
|
|
20230626,142200,5195828455,2265,2265,2265,2265,990
|
|
20230626,142100,5193586105,2270,2270,2275,2260,10772
|
|
20230626,142000,5169194930,2270,2275,2275,2265,417
|
|
20230626,141900,5168249320,2270,2265,2270,2265,409
|
|
20230626,141800,5167322785,2265,2270,2270,2265,1116
|
|
20230626,141700,5164794820,2265,2265,2265,2260,955
|
|
20230626,141600,5162631995,2265,2265,2265,2260,2323
|
|
20230626,141500,5157370865,2260,2260,2260,2260,621
|
|
20230626,141400,5155967405,2260,2260,2260,2255,1008
|
|
20230626,141300,5153691940,2255,2255,2255,2255,1271
|
|
20230626,141200,5150825835,2255,2260,2265,2250,5821
|
|
20230626,141100,5137683325,2255,2260,2260,2255,814
|
|
20230626,141000,5135847095,2260,2255,2260,2250,9665
|
|
20230626,140900,5114092150,2255,2260,2260,2255,720
|
|
20230626,140800,5112468450,2255,2255,2255,2250,16538
|
|
20230626,140700,5075194685,2260,2265,2265,2260,25413
|
|
20230626,140600,5017759765,2260,2265,2265,2260,3463
|
|
20230626,140500,5009916530,2270,2275,2275,2270,356
|
|
20230626,140400,5009108405,2275,2270,2275,2270,6
|
|
20230626,140300,5009094780,2275,2265,2275,2265,8925
|
|
20230626,140200,4988868225,2265,2260,2265,2255,20336
|
|
20230626,140100,4942867300,2260,2265,2265,2260,1637
|
|
20230626,140000,4939167280,2265,2260,2265,2260,2220
|
|
20230626,135900,4934149575,2265,2260,2265,2260,651
|
|
20230626,135800,4932675310,2260,2265,2265,2260,5448
|
|
20230626,135700,4920342600,2265,2270,2270,2265,9149
|
|
20230626,135600,4899615115,2270,2270,2270,2270,596
|
|
20230626,135500,4898262195,2275,2275,2275,2275,0
|
|
20230626,135400,4898262195,2275,2270,2275,2270,5407
|
|
20230626,135300,4885988295,2270,2270,2270,2270,638
|
|
20230626,135200,4884540035,2275,2270,2275,2265,11928
|
|
20230626,135100,4857464470,2270,2270,2275,2270,1784
|
|
20230626,135000,4853414780,2275,2275,2275,2270,7209
|
|
20230626,134900,4837050280,2270,2275,2275,2270,26329
|
|
20230626,134800,4777274600,2275,2275,2275,2275,6111
|
|
20230626,134700,4763372075,2275,2275,2275,2275,4774
|
|
20230626,134600,4752511225,2280,2280,2280,2275,2422
|
|
20230626,134500,4747000165,2280,2280,2285,2280,1074
|
|
20230626,134400,4744551435,2280,2275,2285,2275,5630
|
|
20230626,134300,4731729565,2275,2280,2285,2275,2454
|
|
20230626,134200,4726138880,2280,2280,2285,2275,4958
|
|
20230626,134100,4714838930,2280,2280,2285,2280,16841
|
|
20230626,134000,4676440450,2280,2285,2285,2280,20705
|
|
20230626,133900,4629188520,2285,2290,2290,2285,65
|
|
20230626,133800,4629039920,2290,2290,2290,2290,1
|
|
20230626,133700,4629037630,2285,2290,2290,2285,51
|
|
20230626,133600,4628921065,2285,2290,2290,2285,816
|
|
20230626,133500,4627053505,2290,2290,2290,2290,5
|
|
20230626,133400,4627042055,2290,2290,2290,2290,10
|
|
20230626,133300,4627019155,2290,2290,2290,2290,16
|
|
20230626,133200,4626982515,2285,2290,2290,2285,2521
|
|
20230626,133100,4621209430,2295,2295,2295,2290,34
|
|
20230626,133000,4621131560,2290,2290,2290,2290,201
|
|
20230626,132900,4620671270,2295,2295,2295,2295,436
|
|
20230626,132800,4619670650,2295,2295,2295,2290,4701
|
|
20230626,132700,4608886855,2290,2290,2290,2290,994
|
|
20230626,132600,4606610595,2290,2285,2290,2285,3951
|
|
20230626,132500,4597571055,2290,2290,2290,2290,8
|
|
20230626,132400,4597552735,2285,2285,2285,2285,3771
|
|
20230626,132300,4588936000,2290,2295,2295,2290,737
|
|
20230626,132200,4587248265,2290,2290,2295,2290,302
|
|
20230626,132100,4586556680,2295,2295,2295,2290,698
|
|
20230626,132000,4584957105,2295,2290,2295,2290,68
|
|
20230626,131900,4584801050,2295,2295,2295,2295,0
|
|
20230626,131800,4584801050,2295,2295,2295,2295,0
|
|
20230626,131700,4584801050,2295,2295,2295,2295,163
|
|
20230626,131600,4584426965,2295,2295,2295,2295,0
|
|
20230626,131500,4584426965,2295,2290,2295,2285,5102
|
|
20230626,131400,4572737155,2290,2290,2290,2290,21
|
|
20230626,131300,4572689065,2290,2290,2290,2285,96
|
|
20230626,131200,4572469690,2285,2290,2290,2285,707
|
|
20230626,131100,4570854160,2290,2290,2290,2290,0
|
|
20230626,131000,4570854160,2290,2290,2295,2285,12178
|
|
20230626,130900,4542981985,2295,2290,2295,2290,1045
|
|
20230626,130800,4540583930,2295,2295,2300,2295,1063
|
|
20230626,130700,4538144340,2295,2290,2295,2290,655
|
|
20230626,130600,4536642115,2295,2295,2295,2295,2080
|
|
20230626,130500,4531868515,2295,2295,2295,2295,2561
|
|
20230626,130400,4525991020,2295,2290,2295,2285,5481
|
|
20230626,130300,4513439535,2290,2285,2290,2285,1020
|
|
20230626,130200,4511103835,2290,2290,2290,2290,2
|
|
20230626,130100,4511099255,2285,2290,2290,2285,466
|
|
20230626,130000,4510032815,2295,2290,2295,2285,4335
|
|
20230626,125900,4500112420,2285,2285,2290,2285,504
|
|
20230626,125800,4498960775,2285,2285,2290,2285,2727
|
|
20230626,125700,4492729570,2290,2290,2290,2290,1
|
|
20230626,125600,4492727280,2285,2290,2290,2285,746
|
|
20230626,125500,4491022665,2285,2290,2290,2285,1441
|
|
20230626,125400,4487727535,2290,2290,2295,2290,4719
|
|
20230626,125300,4476921015,2290,2285,2290,2285,1564
|
|
20230626,125200,4473347270,2290,2290,2290,2285,4491
|
|
20230626,125100,4463077405,2290,2295,2295,2290,15672
|
|
20230626,125000,4427188505,2295,2295,2295,2290,1022
|
|
20230626,124900,4424848015,2290,2290,2290,2290,142
|
|
20230626,124800,4424522835,2290,2295,2295,2290,869
|
|
20230626,124700,4422529550,2295,2290,2295,2290,9
|
|
20230626,124600,4422508925,2290,2295,2295,2290,579
|
|
20230626,124500,4421183000,2290,2295,2295,2290,1571
|
|
20230626,124400,4417585060,2295,2290,2295,2290,269
|
|
20230626,124300,4416969040,2295,2295,2295,2290,622
|
|
20230626,124200,4415544550,2290,2295,2295,2290,401
|
|
20230626,124100,4414626255,2295,2290,2295,2290,4643
|
|
20230626,124000,4403993780,2295,2295,2295,2295,5
|
|
20230626,123900,4403982305,2295,2295,2300,2295,2604
|
|
20230626,123800,4398006120,2295,2295,2300,2295,797
|
|
20230626,123700,4396177000,2295,2295,2300,2295,1784
|
|
20230626,123600,4392082695,2295,2295,2300,2295,782
|
|
20230626,123500,4390284600,2300,2300,2300,2295,877
|
|
20230626,123400,4388271875,2295,2300,2300,2295,2
|
|
20230626,123300,4388267280,2295,2295,2295,2295,7684
|
|
20230626,123200,4370632500,2300,2300,2300,2300,20
|
|
20230626,123100,4370586500,2300,2300,2300,2300,700
|
|
20230626,123000,4368976500,2300,2300,2300,2295,1365
|
|
20230626,122900,4365843310,2300,2300,2300,2300,4668
|
|
20230626,122800,4355106910,2300,2300,2300,2300,50
|
|
20230626,122700,4354991910,2300,2300,2300,2300,2577
|
|
20230626,122600,4349064810,2300,2295,2300,2295,2
|
|
20230626,122500,4349060215,2295,2295,2295,2295,2
|
|
20230626,122400,4349055625,2300,2300,2300,2300,1
|
|
20230626,122300,4349053325,2300,2300,2300,2300,6303
|
|
20230626,122200,4334556425,2305,2305,2305,2305,8
|
|
20230626,122100,4334537985,2305,2305,2305,2300,6888
|
|
20230626,122000,4318690580,2305,2300,2305,2300,1157
|
|
20230626,121900,4316024465,2305,2295,2305,2295,1319
|
|
20230626,121800,4312992350,2300,2300,2300,2300,3
|
|
20230626,121700,4312985450,2295,2295,2300,2295,183
|
|
20230626,121600,4312565460,2295,2300,2300,2295,101
|
|
20230626,121500,4312333660,2305,2300,2305,2300,5001
|
|
20230626,121400,4300831355,2300,2295,2300,2290,54
|
|
20230626,121300,4300707270,2300,2300,2300,2300,1218
|
|
20230626,121200,4297905870,2300,2295,2300,2290,1273
|
|
20230626,121100,4294990580,2295,2295,2295,2290,94
|
|
20230626,121000,4294775125,2290,2300,2300,2290,229
|
|
20230626,120900,4294248525,2300,2295,2300,2290,282
|
|
20230626,120800,4293601350,2300,2300,2300,2300,1
|
|
20230626,120700,4293599050,2295,2295,2295,2295,1142
|
|
20230626,120600,4290978160,2300,2300,2300,2300,0
|
|
20230626,120500,4290978160,2300,2300,2300,2300,200
|
|
20230626,120400,4290518160,2300,2300,2300,2300,2006
|
|
20230626,120300,4285904360,2290,2290,2290,2290,1000
|
|
20230626,120200,4283614360,2295,2295,2295,2295,410
|
|
20230626,120100,4282673410,2295,2290,2295,2290,2255
|
|
20230626,120000,4277498685,2295,2295,2295,2290,303
|
|
20230626,115900,4276804800,2290,2295,2295,2290,5708
|
|
20230626,115800,4263730940,2295,2295,2295,2295,200
|
|
20230626,115700,4263271940,2295,2295,2295,2290,952
|
|
20230626,115600,4261087190,2295,2300,2300,2290,396
|
|
20230626,115500,4260178370,2290,2290,2300,2290,1578
|
|
20230626,115400,4256555750,2290,2295,2295,2290,2090
|
|
20230626,115300,4251763560,2295,2300,2300,2295,2
|
|
20230626,115200,4251758965,2295,2295,2295,2295,1825
|
|
20230626,115100,4247570590,2295,2290,2295,2290,605
|
|
20230626,115000,4246185135,2295,2295,2295,2295,1600
|
|
20230626,114900,4242513135,2295,2290,2295,2290,5
|
|
20230626,114800,4242501675,2290,2295,2295,2290,5732
|
|
20230626,114700,4229370370,2295,2295,2295,2295,260
|
|
20230626,114600,4228773670,2295,2290,2295,2290,1055
|
|
20230626,114500,4226357575,2290,2295,2300,2290,4147
|
|
20230626,114400,4216840230,2295,2295,2295,2295,0
|
|
20230626,114300,4216840230,2295,2295,2295,2295,3295
|
|
20230626,114200,4209278205,2295,2300,2300,2290,3616
|
|
20230626,114100,4200979575,2300,2295,2300,2295,511
|
|
20230626,114000,4199806775,2295,2295,2295,2295,6204
|
|
20230626,113900,4185568595,2300,2300,2300,2300,1
|
|
20230626,113800,4185566295,2300,2295,2300,2295,245
|
|
20230626,113700,4185004015,2300,2300,2300,2300,201
|
|
20230626,113600,4184541715,2295,2295,2300,2295,2141
|
|
20230626,113500,4179627935,2300,2300,2300,2295,2717
|
|
20230626,113400,4173390460,2300,2300,2300,2295,181
|
|
20230626,113300,4172975035,2300,2305,2305,2300,6890
|
|
20230626,113200,4157127525,2310,2310,2310,2305,6552
|
|
20230626,113100,4142025150,2305,2305,2305,2305,5
|
|
20230626,113000,4142013625,2305,2310,2310,2305,650
|
|
20230626,112900,4140515225,2310,2305,2310,2300,13480
|
|
20230626,112800,4109444560,2305,2305,2305,2305,185
|
|
20230626,112700,4109018135,2305,2305,2305,2305,2221
|
|
20230626,112600,4103898730,2305,2305,2305,2305,5165
|
|
20230626,112500,4091993405,2310,2305,2310,2305,929
|
|
20230626,112400,4089850215,2310,2310,2310,2310,3100
|
|
20230626,112300,4082689215,2305,2310,2310,2305,121
|
|
20230626,112200,4082410155,2305,2305,2305,2305,28
|
|
20230626,112100,4082345615,2310,2310,2310,2310,2475
|
|
20230626,112000,4076628365,2310,2310,2315,2310,809
|
|
20230626,111900,4074755690,2310,2315,2315,2310,655
|
|
20230626,111800,4073240835,2310,2310,2315,2310,57
|
|
20230626,111700,4073109135,2310,2310,2310,2310,2474
|
|
20230626,111600,4067394195,2315,2315,2315,2315,6
|
|
20230626,111500,4067380305,2315,2310,2315,2310,5540
|
|
20230626,111400,4054581770,2305,2305,2310,2305,995
|
|
20230626,111300,4052288285,2305,2310,2310,2305,202
|
|
20230626,111200,4051822665,2305,2305,2305,2305,141
|
|
20230626,111100,4051497660,2305,2305,2310,2305,24
|
|
20230626,111000,4051442285,2305,2305,2310,2305,1109
|
|
20230626,110900,4048884240,2305,2305,2305,2305,2544
|
|
20230626,110800,4043020320,2305,2305,2305,2305,503
|
|
20230626,110700,4041860905,2305,2310,2310,2305,1558
|
|
20230626,110600,4038269665,2305,2310,2310,2305,1323
|
|
20230626,110500,4035214055,2310,2310,2310,2310,152
|
|
20230626,110400,4034862935,2305,2310,2310,2305,6118
|
|
20230626,110300,4020751770,2310,2310,2315,2310,1555
|
|
20230626,110200,4017158780,2310,2310,2315,2310,2078
|
|
20230626,110100,4012353600,2310,2310,2315,2310,2565
|
|
20230626,110000,4006421560,2315,2315,2315,2310,4393
|
|
20230626,105900,3996259785,2310,2315,2315,2310,2485
|
|
20230626,105800,3990516860,2315,2320,2320,2315,1304
|
|
20230626,105700,3987496780,2320,2315,2320,2315,1525
|
|
20230626,105600,3983958860,2315,2315,2320,2310,5919
|
|
20230626,105500,3970245270,2320,2315,2320,2315,2261
|
|
20230626,105400,3965010515,2315,2320,2320,2315,7840
|
|
20230626,105300,3946837575,2320,2315,2320,2315,7972
|
|
20230626,105200,3928382390,2315,2310,2315,2310,11434
|
|
20230626,105100,3901938355,2310,2310,2310,2310,1015
|
|
20230626,105000,3899593705,2310,2305,2310,2300,3366
|
|
20230626,104900,3891832580,2305,2310,2310,2305,1338
|
|
20230626,104800,3888748390,2310,2305,2310,2305,62
|
|
20230626,104700,3888605475,2310,2305,2310,2305,1870
|
|
20230626,104600,3884288620,2310,2305,2310,2305,1698
|
|
20230626,104500,3880374705,2305,2300,2305,2295,2165
|
|
20230626,104400,3875402050,2300,2300,2300,2300,3202
|
|
20230626,104300,3868037450,2305,2295,2305,2295,345
|
|
20230626,104200,3867244360,2300,2300,2300,2300,3093
|
|
20230626,104100,3860130460,2300,2295,2300,2295,320
|
|
20230626,104000,3859396035,2295,2300,2300,2295,7800
|
|
20230626,103900,3841485465,2300,2310,2310,2300,3529
|
|
20230626,103800,3833350725,2310,2310,2310,2310,1063
|
|
20230626,103700,3830895195,2310,2310,2310,2305,5109
|
|
20230626,103600,3819093905,2305,2310,2310,2305,2950
|
|
20230626,103500,3812287045,2315,2310,2315,2310,19005
|
|
20230626,103400,3768376835,2310,2305,2310,2305,8453
|
|
20230626,103300,3748886085,2305,2300,2305,2300,11373
|
|
20230626,103200,3722704155,2300,2295,2300,2295,6475
|
|
20230626,103100,3707839480,2300,2300,2300,2300,1066
|
|
20230626,103000,3705387680,2300,2295,2300,2290,2464
|
|
20230626,102900,3699731865,2295,2290,2295,2290,3272
|
|
20230626,102800,3692238770,2290,2290,2295,2290,466
|
|
20230626,102700,3691169795,2295,2295,2295,2290,4204
|
|
20230626,102600,3681521620,2290,2290,2290,2290,91
|
|
20230626,102500,3681313230,2290,2285,2290,2285,3859
|
|
20230626,102400,3672477445,2290,2290,2295,2290,4256
|
|
20230626,102300,3662729955,2290,2295,2295,2290,1031
|
|
20230626,102200,3660363960,2295,2290,2295,2290,2333
|
|
20230626,102100,3655020635,2290,2290,2290,2290,912
|
|
20230626,102000,3652932155,2295,2290,2295,2290,2144
|
|
20230626,101900,3648022250,2290,2290,2290,2290,167
|
|
20230626,101800,3647639820,2290,2290,2290,2290,1437
|
|
20230626,101700,3644349090,2290,2295,2295,2290,3452
|
|
20230626,101600,3636438910,2290,2295,2295,2290,5248
|
|
20230626,101500,3624420740,2295,2290,2295,2290,2058
|
|
20230626,101400,3619697880,2295,2295,2295,2295,20
|
|
20230626,101300,3619651980,2295,2290,2295,2290,1300
|
|
20230626,101200,3616673480,2295,2290,2295,2290,4431
|
|
20230626,101100,3606526340,2295,2295,2295,2290,2393
|
|
20230626,101000,3601035020,2295,2290,2300,2285,20142
|
|
20230626,100900,3554940335,2290,2295,2300,2285,36148
|
|
20230626,100800,3472092835,2300,2295,2300,2295,2251
|
|
20230626,100700,3466924885,2295,2295,2295,2295,1706
|
|
20230626,100600,3463009615,2300,2295,2300,2295,353
|
|
20230626,100500,3462197965,2295,2300,2300,2295,4672
|
|
20230626,100400,3451475605,2300,2305,2305,2295,667
|
|
20230626,100300,3449940990,2305,2305,2305,2305,29
|
|
20230626,100200,3449874145,2305,2295,2305,2295,2630
|
|
20230626,100100,3443826585,2295,2300,2305,2295,3749
|
|
20230626,100000,3435202100,2300,2300,2300,2295,6639
|
|
20230626,095900,3419933240,2295,2295,2295,2295,2734
|
|
20230626,095800,3413658710,2295,2295,2300,2290,1384
|
|
20230626,095700,3410482700,2295,2295,2295,2295,1706
|
|
20230626,095600,3406567430,2295,2290,2300,2290,3995
|
|
20230626,095500,3397409775,2290,2295,2300,2290,8049
|
|
20230626,095400,3378946385,2295,2295,2300,2295,4241
|
|
20230626,095300,3369213240,2295,2295,2295,2295,5818
|
|
20230626,095200,3355860930,2295,2300,2300,2295,13475
|
|
20230626,095100,3324876445,2300,2300,2300,2300,2028
|
|
20230626,095000,3320212045,2300,2300,2300,2300,10947
|
|
20230626,094900,3295033945,2305,2305,2310,2300,13979
|
|
20230626,094800,3262839805,2305,2305,2310,2305,1326
|
|
20230626,094700,3259780165,2305,2310,2315,2305,3548
|
|
20230626,094600,3251589925,2305,2310,2315,2305,5298
|
|
20230626,094500,3239358865,2315,2310,2315,2310,1318
|
|
20230626,094400,3236308850,2315,2310,2315,2305,3291
|
|
20230626,094300,3228706515,2310,2305,2310,2305,10077
|
|
20230626,094200,3205439810,2310,2305,2310,2305,2123
|
|
20230626,094100,3200539395,2305,2305,2310,2305,4964
|
|
20230626,094000,3189096835,2305,2305,2310,2305,3044
|
|
20230626,093900,3182079215,2305,2310,2310,2305,5184
|
|
20230626,093800,3170122430,2310,2310,2315,2310,3884
|
|
20230626,093700,3161147480,2310,2310,2315,2310,2506
|
|
20230626,093600,3155356120,2310,2315,2315,2310,2746
|
|
20230626,093500,3149006630,2315,2310,2315,2310,1785
|
|
20230626,093400,3144878430,2310,2320,2320,2305,11967
|
|
20230626,093300,3117221285,2325,2315,2325,2310,21073
|
|
20230626,093200,3068365190,2310,2310,2315,2305,13561
|
|
20230626,093100,3037028445,2310,2305,2310,2305,6516
|
|
20230626,093000,3022002910,2310,2325,2330,2310,37220
|
|
20230626,092900,2935704530,2320,2310,2325,2300,47725
|
|
20230626,092800,2825094190,2310,2310,2315,2300,26593
|
|
20230626,092700,2763728585,2310,2305,2315,2305,5261
|
|
20230626,092600,2751579165,2310,2305,2310,2305,8857
|
|
20230626,092500,2731127540,2310,2300,2310,2295,8050
|
|
20230626,092400,2712596920,2295,2295,2305,2295,8297
|
|
20230626,092300,2693528295,2300,2305,2305,2300,5629
|
|
20230626,092200,2680581070,2305,2295,2305,2295,1354
|
|
20230626,092100,2677464890,2300,2295,2300,2295,5223
|
|
20230626,092000,2665471170,2295,2295,2300,2290,13639
|
|
20230626,091900,2634170395,2300,2295,2310,2295,15958
|
|
20230626,091800,2597465075,2300,2310,2310,2300,24340
|
|
20230626,091700,2541432795,2305,2310,2320,2305,12100
|
|
20230626,091600,2513441485,2305,2320,2320,2305,16714
|
|
20230626,091500,2474792715,2320,2325,2325,2300,64231
|
|
20230626,091400,2326366340,2320,2330,2330,2320,24660
|
|
20230626,091300,2269016050,2330,2325,2340,2320,86344
|
|
20230626,091200,2067934955,2320,2330,2345,2320,98279
|
|
20230626,091100,1838462425,2335,2320,2340,2315,145067
|
|
20230626,091000,1500596515,2320,2305,2320,2305,38339
|
|
20230626,090900,1411928605,2305,2310,2310,2300,10077
|
|
20230626,090800,1388685980,2310,2295,2310,2290,9228
|
|
20230626,090700,1367442240,2300,2295,2300,2290,28859
|
|
20230626,090600,1301219945,2290,2290,2300,2280,15968
|
|
20230626,090500,1264583480,2295,2295,2305,2285,55410
|
|
20230626,090400,1137476280,2295,2305,2305,2290,56097
|
|
20230626,090300,1008701175,2305,2325,2325,2300,90217
|
|
20230626,090200,799884110,2325,2315,2325,2305,128166
|
|
20230626,090100,503080795,2310,2300,2315,2295,64641
|
|
20230626,090000,353968880,2310,2310,2315,2290,151932
|