673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,200900,9201479430,2320,2320,2320,2320,0
|
|
20230626,200800,9201479430,2320,2320,2320,2320,0
|
|
20230626,200700,9201479430,2320,2320,2320,2320,0
|
|
20230626,200600,9201479430,2320,2320,2320,2320,0
|
|
20230626,200500,9201479430,2320,2320,2320,2320,0
|
|
20230626,200400,9201479430,2320,2320,2320,2320,0
|
|
20230626,200300,9201479430,2320,2320,2320,2320,0
|
|
20230626,200200,9201479430,2320,2320,2320,2320,0
|
|
20230626,200100,9201479430,2320,2320,2320,2320,0
|
|
20230626,200000,9201479430,2320,2320,2320,2320,0
|
|
20230626,195900,9201479430,2320,2320,2320,2320,0
|
|
20230626,195800,9201479430,2320,2320,2320,2320,0
|
|
20230626,195700,9201479430,2320,2320,2320,2320,0
|
|
20230626,195600,9201479430,2320,2320,2320,2320,0
|
|
20230626,195500,9201479430,2320,2320,2320,2320,0
|
|
20230626,195400,9201479430,2320,2320,2320,2320,0
|
|
20230626,195300,9201479430,2320,2320,2320,2320,0
|
|
20230626,195200,9201479430,2320,2320,2320,2320,0
|
|
20230626,195100,9201479430,2320,2320,2320,2320,0
|
|
20230626,195000,9201479430,2320,2320,2320,2320,0
|
|
20230626,194900,9201479430,2320,2320,2320,2320,0
|
|
20230626,194800,9201479430,2320,2320,2320,2320,0
|
|
20230626,194700,9201479430,2320,2320,2320,2320,0
|
|
20230626,194600,9201479430,2320,2320,2320,2320,0
|
|
20230626,194500,9201479430,2320,2320,2320,2320,0
|
|
20230626,194400,9201479430,2320,2320,2320,2320,0
|
|
20230626,194300,9201479430,2320,2320,2320,2320,0
|
|
20230626,194200,9201479430,2320,2320,2320,2320,0
|
|
20230626,194100,9201479430,2320,2320,2320,2320,0
|
|
20230626,194000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,193900,9201479430,2320,2320,2320,2320,0
|
|
20230626,193800,9201479430,2320,2320,2320,2320,0
|
|
20230626,193700,9201479430,2320,2320,2320,2320,0
|
|
20230626,193600,9201479430,2320,2320,2320,2320,0
|
|
20230626,193500,9201479430,2320,2320,2320,2320,0
|
|
20230626,193400,9201479430,2320,2320,2320,2320,0
|
|
20230626,193300,9201479430,2320,2320,2320,2320,0
|
|
20230626,193200,9201479430,2320,2320,2320,2320,0
|
|
20230626,193100,9201479430,2320,2320,2320,2320,0
|
|
20230626,193000,9201479430,2320,2320,2320,2320,0
|
|
20230626,192900,9201479430,2320,2320,2320,2320,0
|
|
20230626,192800,9201479430,2320,2320,2320,2320,0
|
|
20230626,192700,9201479430,2320,2320,2320,2320,0
|
|
20230626,192600,9201479430,2320,2320,2320,2320,0
|
|
20230626,192500,9201479430,2320,2320,2320,2320,0
|
|
20230626,192400,9201479430,2320,2320,2320,2320,0
|
|
20230626,192300,9201479430,2320,2320,2320,2320,0
|
|
20230626,192200,9201479430,2320,2320,2320,2320,0
|
|
20230626,192100,9201479430,2320,2320,2320,2320,0
|
|
20230626,192000,9201479430,2320,2320,2320,2320,0
|
|
20230626,191900,9201479430,2320,2320,2320,2320,0
|
|
20230626,191800,9201479430,2320,2320,2320,2320,0
|
|
20230626,191700,9201479430,2320,2320,2320,2320,0
|
|
20230626,191600,9201479430,2320,2320,2320,2320,0
|
|
20230626,191500,9201479430,2320,2320,2320,2320,0
|
|
20230626,191400,9201479430,2320,2320,2320,2320,0
|
|
20230626,191300,9201479430,2320,2320,2320,2320,0
|
|
20230626,191200,9201479430,2320,2320,2320,2320,0
|
|
20230626,191100,9201479430,2320,2320,2320,2320,0
|
|
20230626,191000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,190900,9201479430,2320,2320,2320,2320,0
|
|
20230626,190800,9201479430,2320,2320,2320,2320,0
|
|
20230626,190700,9201479430,2320,2320,2320,2320,0
|
|
20230626,190600,9201479430,2320,2320,2320,2320,0
|
|
20230626,190500,9201479430,2320,2320,2320,2320,0
|
|
20230626,190400,9201479430,2320,2320,2320,2320,0
|
|
20230626,190300,9201479430,2320,2320,2320,2320,0
|
|
20230626,190200,9201479430,2320,2320,2320,2320,0
|
|
20230626,190100,9201479430,2320,2320,2320,2320,0
|
|
20230626,190000,9201479430,2320,2320,2320,2320,0
|
|
20230626,185900,9201479430,2320,2320,2320,2320,0
|
|
20230626,185800,9201479430,2320,2320,2320,2320,0
|
|
20230626,185700,9201479430,2320,2320,2320,2320,0
|
|
20230626,185600,9201479430,2320,2320,2320,2320,0
|
|
20230626,185500,9201479430,2320,2320,2320,2320,0
|
|
20230626,185400,9201479430,2320,2320,2320,2320,0
|
|
20230626,185300,9201479430,2320,2320,2320,2320,0
|
|
20230626,185200,9201479430,2320,2320,2320,2320,0
|
|
20230626,185100,9201479430,2320,2320,2320,2320,0
|
|
20230626,185000,9201479430,2320,2320,2320,2320,0
|
|
20230626,184900,9201479430,2320,2320,2320,2320,0
|
|
20230626,184800,9201479430,2320,2320,2320,2320,0
|
|
20230626,184700,9201479430,2320,2320,2320,2320,0
|
|
20230626,184600,9201479430,2320,2320,2320,2320,0
|
|
20230626,184500,9201479430,2320,2320,2320,2320,0
|
|
20230626,184400,9201479430,2320,2320,2320,2320,0
|
|
20230626,184300,9201479430,2320,2320,2320,2320,0
|
|
20230626,184200,9201479430,2320,2320,2320,2320,0
|
|
20230626,184100,9201479430,2320,2320,2320,2320,0
|
|
20230626,184000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,183900,9201479430,2320,2320,2320,2320,0
|
|
20230626,183800,9201479430,2320,2320,2320,2320,0
|
|
20230626,183700,9201479430,2320,2320,2320,2320,0
|
|
20230626,183600,9201479430,2320,2320,2320,2320,0
|
|
20230626,183500,9201479430,2320,2320,2320,2320,0
|
|
20230626,183400,9201479430,2320,2320,2320,2320,0
|
|
20230626,183300,9201479430,2320,2320,2320,2320,0
|
|
20230626,183200,9201479430,2320,2320,2320,2320,0
|
|
20230626,183100,9201479430,2320,2320,2320,2320,0
|
|
20230626,183000,9201479430,2320,2320,2320,2320,0
|
|
20230626,182900,9201479430,2320,2320,2320,2320,0
|
|
20230626,182800,9201479430,2320,2320,2320,2320,0
|
|
20230626,182700,9201479430,2320,2320,2320,2320,0
|
|
20230626,182600,9201479430,2320,2320,2320,2320,0
|
|
20230626,182500,9201479430,2320,2320,2320,2320,0
|
|
20230626,182400,9201479430,2320,2320,2320,2320,0
|
|
20230626,182300,9201479430,2320,2320,2320,2320,0
|
|
20230626,182200,9201479430,2320,2320,2320,2320,0
|
|
20230626,182100,9201479430,2320,2320,2320,2320,0
|
|
20230626,182000,9201479430,2320,2320,2320,2320,0
|
|
20230626,181900,9201479430,2320,2320,2320,2320,0
|
|
20230626,181800,9201479430,2320,2320,2320,2320,0
|
|
20230626,181700,9201479430,2320,2320,2320,2320,0
|
|
20230626,181600,9201479430,2320,2320,2320,2320,0
|
|
20230626,181500,9201479430,2320,2320,2320,2320,0
|
|
20230626,181400,9201479430,2320,2320,2320,2320,0
|
|
20230626,181300,9201479430,2320,2320,2320,2320,0
|
|
20230626,181200,9201479430,2320,2320,2320,2320,0
|
|
20230626,181100,9201479430,2320,2320,2320,2320,0
|
|
20230626,181000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,180900,9201479430,2320,2320,2320,2320,0
|
|
20230626,180800,9201479430,2320,2320,2320,2320,0
|
|
20230626,180700,9201479430,2320,2320,2320,2320,0
|
|
20230626,180600,9201479430,2320,2320,2320,2320,0
|
|
20230626,180500,9201479430,2320,2320,2320,2320,0
|
|
20230626,180400,9201479430,2320,2320,2320,2320,0
|
|
20230626,180300,9201479430,2320,2320,2320,2320,0
|
|
20230626,180200,9201479430,2320,2320,2320,2320,0
|
|
20230626,180100,9201479430,2320,2320,2320,2320,0
|
|
20230626,180000,9201479430,2320,2320,2320,2320,0
|
|
20230626,175900,9201479430,2320,2320,2320,2320,0
|
|
20230626,175800,9201479430,2320,2320,2320,2320,0
|
|
20230626,175700,9201479430,2320,2320,2320,2320,0
|
|
20230626,175600,9201479430,2320,2320,2320,2320,0
|
|
20230626,175500,9201479430,2320,2320,2320,2320,0
|
|
20230626,175400,9201479430,2320,2320,2320,2320,0
|
|
20230626,175300,9201479430,2320,2320,2320,2320,0
|
|
20230626,175200,9201479430,2320,2320,2320,2320,0
|
|
20230626,175100,9201479430,2320,2320,2320,2320,0
|
|
20230626,175000,9201479430,2320,2320,2320,2320,0
|
|
20230626,174900,9201479430,2320,2320,2320,2320,0
|
|
20230626,174800,9201479430,2320,2320,2320,2320,0
|
|
20230626,174700,9201479430,2320,2320,2320,2320,0
|
|
20230626,174600,9201479430,2320,2320,2320,2320,0
|
|
20230626,174500,9201479430,2320,2320,2320,2320,0
|
|
20230626,174400,9201479430,2320,2320,2320,2320,0
|
|
20230626,174300,9201479430,2320,2320,2320,2320,0
|
|
20230626,174200,9201479430,2320,2320,2320,2320,0
|
|
20230626,174100,9201479430,2320,2320,2320,2320,0
|
|
20230626,174000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,173900,9201479430,2320,2320,2320,2320,0
|
|
20230626,173800,9201479430,2320,2320,2320,2320,0
|
|
20230626,173700,9201479430,2320,2320,2320,2320,0
|
|
20230626,173600,9201479430,2320,2320,2320,2320,0
|
|
20230626,173500,9201479430,2320,2320,2320,2320,0
|
|
20230626,173400,9201479430,2320,2320,2320,2320,0
|
|
20230626,173300,9201479430,2320,2320,2320,2320,0
|
|
20230626,173200,9201479430,2320,2320,2320,2320,0
|
|
20230626,173100,9201479430,2320,2320,2320,2320,0
|
|
20230626,173000,9201479430,2320,2320,2320,2320,0
|
|
20230626,172900,9201479430,2320,2320,2320,2320,0
|
|
20230626,172800,9201479430,2320,2320,2320,2320,0
|
|
20230626,172700,9201479430,2320,2320,2320,2320,0
|
|
20230626,172600,9201479430,2320,2320,2320,2320,0
|
|
20230626,172500,9201479430,2320,2320,2320,2320,0
|
|
20230626,172400,9201479430,2320,2320,2320,2320,0
|
|
20230626,172300,9201479430,2320,2320,2320,2320,0
|
|
20230626,172200,9201479430,2320,2320,2320,2320,0
|
|
20230626,172100,9201479430,2320,2320,2320,2320,0
|
|
20230626,172000,9201479430,2320,2320,2320,2320,0
|
|
20230626,171900,9201479430,2320,2320,2320,2320,0
|
|
20230626,171800,9201479430,2320,2320,2320,2320,0
|
|
20230626,171700,9201479430,2320,2320,2320,2320,0
|
|
20230626,171600,9201479430,2320,2320,2320,2320,0
|
|
20230626,171500,9201479430,2320,2320,2320,2320,0
|
|
20230626,171400,9201479430,2320,2320,2320,2320,0
|
|
20230626,171300,9201479430,2320,2320,2320,2320,0
|
|
20230626,171200,9201479430,2320,2320,2320,2320,0
|
|
20230626,171100,9201479430,2320,2320,2320,2320,0
|
|
20230626,171000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,170900,9201479430,2320,2320,2320,2320,0
|
|
20230626,170800,9201479430,2320,2320,2320,2320,0
|
|
20230626,170700,9201479430,2320,2320,2320,2320,0
|
|
20230626,170600,9201479430,2320,2320,2320,2320,0
|
|
20230626,170500,9201479430,2320,2320,2320,2320,0
|
|
20230626,170400,9201479430,2320,2320,2320,2320,0
|
|
20230626,170300,9201479430,2320,2320,2320,2320,0
|
|
20230626,170200,9201479430,2320,2320,2320,2320,0
|
|
20230626,170100,9201479430,2320,2320,2320,2320,0
|
|
20230626,170000,9201479430,2320,2320,2320,2320,0
|
|
20230626,165900,9201479430,2320,2320,2320,2320,0
|
|
20230626,165800,9201479430,2320,2320,2320,2320,0
|
|
20230626,165700,9201479430,2320,2320,2320,2320,0
|
|
20230626,165600,9201479430,2320,2320,2320,2320,0
|
|
20230626,165500,9201479430,2320,2320,2320,2320,0
|
|
20230626,165400,9201479430,2320,2320,2320,2320,0
|
|
20230626,165300,9201479430,2320,2320,2320,2320,0
|
|
20230626,165200,9201479430,2320,2320,2320,2320,0
|
|
20230626,165100,9201479430,2320,2320,2320,2320,0
|
|
20230626,165000,9201479430,2320,2320,2320,2320,0
|
|
20230626,164900,9201479430,2320,2320,2320,2320,0
|
|
20230626,164800,9201479430,2320,2320,2320,2320,0
|
|
20230626,164700,9201479430,2320,2320,2320,2320,0
|
|
20230626,164600,9201479430,2320,2320,2320,2320,0
|
|
20230626,164500,9201479430,2320,2320,2320,2320,0
|
|
20230626,164400,9201479430,2320,2320,2320,2320,0
|
|
20230626,164300,9201479430,2320,2320,2320,2320,0
|
|
20230626,164200,9201479430,2320,2320,2320,2320,0
|
|
20230626,164100,9201479430,2320,2320,2320,2320,0
|
|
20230626,164000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,163900,9201479430,2320,2320,2320,2320,0
|
|
20230626,163800,9201479430,2320,2320,2320,2320,0
|
|
20230626,163700,9201479430,2320,2320,2320,2320,0
|
|
20230626,163600,9201479430,2320,2320,2320,2320,0
|
|
20230626,163500,9201479430,2320,2320,2320,2320,0
|
|
20230626,163400,9201479430,2320,2320,2320,2320,0
|
|
20230626,163300,9201479430,2320,2320,2320,2320,0
|
|
20230626,163200,9201479430,2320,2320,2320,2320,0
|
|
20230626,163100,9201479430,2320,2320,2320,2320,0
|
|
20230626,163000,9201479430,2320,2320,2320,2320,0
|
|
20230626,162900,9201479430,2320,2320,2320,2320,0
|
|
20230626,162800,9201479430,2320,2320,2320,2320,0
|
|
20230626,162700,9201479430,2320,2320,2320,2320,0
|
|
20230626,162600,9201479430,2320,2320,2320,2320,0
|
|
20230626,162500,9201479430,2320,2320,2320,2320,0
|
|
20230626,162400,9201479430,2320,2320,2320,2320,0
|
|
20230626,162300,9201479430,2320,2320,2320,2320,0
|
|
20230626,162200,9201479430,2320,2320,2320,2320,0
|
|
20230626,162100,9201479430,2320,2320,2320,2320,0
|
|
20230626,162000,9201479430,2320,2320,2320,2320,0
|
|
20230626,161900,9201479430,2320,2320,2320,2320,0
|
|
20230626,161800,9201479430,2320,2320,2320,2320,0
|
|
20230626,161700,9201479430,2320,2320,2320,2320,0
|
|
20230626,161600,9201479430,2320,2320,2320,2320,0
|
|
20230626,161500,9201479430,2320,2320,2320,2320,0
|
|
20230626,161400,9201479430,2320,2320,2320,2320,0
|
|
20230626,161300,9201479430,2320,2320,2320,2320,0
|
|
20230626,161200,9201479430,2320,2320,2320,2320,0
|
|
20230626,161100,9201479430,2320,2320,2320,2320,0
|
|
20230626,161000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,160900,9201479430,2320,2320,2320,2320,0
|
|
20230626,160800,9201479430,2320,2320,2320,2320,0
|
|
20230626,160700,9201479430,2320,2320,2320,2320,0
|
|
20230626,160600,9201479430,2320,2320,2320,2320,0
|
|
20230626,160500,9201479430,2320,2320,2320,2320,0
|
|
20230626,160400,9201479430,2320,2320,2320,2320,0
|
|
20230626,160300,9201479430,2320,2320,2320,2320,0
|
|
20230626,160200,9201479430,2320,2320,2320,2320,0
|
|
20230626,160100,9201479430,2320,2320,2320,2320,0
|
|
20230626,160000,9201479430,2320,2320,2320,2320,0
|
|
20230626,155900,9201479430,2320,2320,2320,2320,0
|
|
20230626,155800,9201479430,2320,2320,2320,2320,0
|
|
20230626,155700,9201479430,2320,2320,2320,2320,0
|
|
20230626,155600,9201479430,2320,2320,2320,2320,0
|
|
20230626,155500,9201479430,2320,2320,2320,2320,0
|
|
20230626,155400,9201479430,2320,2320,2320,2320,0
|
|
20230626,155300,9201479430,2320,2320,2320,2320,0
|
|
20230626,155200,9201479430,2320,2320,2320,2320,0
|
|
20230626,155100,9201479430,2320,2320,2320,2320,0
|
|
20230626,155000,9201479430,2320,2320,2320,2320,0
|
|
20230626,154900,9201479430,2320,2320,2320,2320,0
|
|
20230626,154800,9201479430,2320,2320,2320,2320,0
|
|
20230626,154700,9201479430,2320,2320,2320,2320,0
|
|
20230626,154600,9201479430,2320,2320,2320,2320,0
|
|
20230626,154500,9201479430,2320,2320,2320,2320,0
|
|
20230626,154400,9201479430,2320,2320,2320,2320,0
|
|
20230626,154300,9201479430,2320,2320,2320,2320,0
|
|
20230626,154200,9201479430,2320,2320,2320,2320,0
|
|
20230626,154100,9201479430,2320,2320,2320,2320,0
|
|
20230626,154000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,153900,9201479430,2320,2320,2320,2320,0
|
|
20230626,153800,9201479430,2320,2320,2320,2320,0
|
|
20230626,153700,9201479430,2320,2320,2320,2320,0
|
|
20230626,153600,9201479430,2320,2320,2320,2320,0
|
|
20230626,153500,9201479430,2320,2320,2320,2320,0
|
|
20230626,153400,9201479430,2320,2320,2320,2320,0
|
|
20230626,153300,9201479430,2320,2320,2320,2320,0
|
|
20230626,153200,9201479430,2320,2320,2320,2320,0
|
|
20230626,153100,9201479430,2320,2320,2320,2320,0
|
|
20230626,153000,9201479430,2320,2320,2320,2320,94241
|
|
20230626,152900,8982840310,2305,2305,2305,2305,0
|
|
20230626,152800,8982840310,2305,2305,2305,2305,0
|
|
20230626,152700,8982840310,2305,2305,2305,2305,0
|
|
20230626,152600,8982840310,2305,2305,2305,2305,0
|
|
20230626,152500,8982840310,2305,2305,2305,2305,0
|
|
20230626,152400,8982840310,2305,2305,2305,2305,0
|
|
20230626,152300,8982840310,2305,2305,2305,2305,0
|
|
20230626,152200,8982840310,2305,2305,2305,2305,0
|
|
20230626,152100,8982840310,2305,2305,2305,2305,0
|
|
20230626,152000,8982840310,2305,2305,2305,2305,0
|
|
20230626,151900,8982840310,2305,2305,2315,2295,45312
|
|
20230626,151800,8878325785,2310,2310,2315,2300,31859
|
|
20230626,151700,8804863425,2310,2315,2315,2300,12402
|
|
20230626,151600,8776212365,2315,2305,2315,2295,30047
|
|
20230626,151500,8706901355,2310,2290,2315,2285,37139
|
|
20230626,151400,8621364730,2285,2285,2290,2285,2107
|
|
20230626,151300,8616549955,2290,2290,2290,2280,1574
|
|
20230626,151200,8612951875,2285,2290,2295,2285,7682
|
|
20230626,151100,8595397405,2290,2290,2295,2285,4988
|
|
20230626,151000,8583985895,2290,2290,2295,2280,13213
|
|
20230626,150900,8553781245,2290,2295,2295,2285,10018
|
|
20230626,150800,8530847425,2295,2285,2295,2285,3436
|
|
20230626,150700,8522982450,2290,2285,2290,2285,10026
|
|
20230626,150600,8500067995,2285,2285,2290,2285,7769
|
|
20230626,150500,8482315300,2285,2295,2300,2285,2612
|
|
20230626,150400,8476319635,2295,2290,2295,2280,4982
|
|
20230626,150300,8464918715,2290,2290,2295,2275,16454
|
|
20230626,150200,8427340515,2285,2280,2290,2280,9196
|
|
20230626,150100,8406350770,2285,2285,2290,2280,5218
|
|
20230626,150000,8394451660,2285,2295,2300,2280,4754
|
|
20230626,145900,8383559530,2295,2285,2300,2285,7885
|
|
20230626,145800,8365472160,2280,2275,2295,2275,10474
|
|
20230626,145700,8341608365,2280,2290,2290,2275,7840
|
|
20230626,145600,8323739575,2280,2280,2295,2280,6721
|
|
20230626,145500,8308363375,2280,2285,2295,2270,12223
|
|
20230626,145400,8280485080,2285,2295,2295,2270,4596
|
|
20230626,145300,8270003935,2295,2285,2295,2265,58772
|
|
20230626,145200,8136023545,2285,2300,2300,2270,16721
|
|
20230626,145100,8097839005,2300,2285,2300,2275,38021
|
|
20230626,145000,8010820385,2285,2270,2285,2260,15610
|
|
20230626,144900,7975341845,2270,2285,2290,2260,34582
|
|
20230626,144800,7896901415,2285,2285,2300,2275,31246
|
|
20230626,144700,7825403935,2290,2280,2315,2270,101173
|
|
20230626,144600,7593241875,2280,2290,2315,2275,74614
|
|
20230626,144500,7422221730,2280,2320,2335,2275,122269
|
|
20230626,144400,7140523525,2355,2355,2355,2355,0
|
|
20230626,144300,7140523525,2355,2205,2355,2205,203411
|
|
20230626,144200,6673361675,2205,2205,2210,2200,4297
|
|
20230626,144100,6663898495,2200,2205,2210,2200,2446
|
|
20230626,144000,6658503455,2210,2205,2210,2200,1483
|
|
20230626,143900,6655233695,2205,2205,2210,2200,7072
|
|
20230626,143800,6639642405,2210,2210,2210,2205,1509
|
|
20230626,143700,6636311365,2215,2215,2220,2205,3799
|
|
20230626,143600,6627912825,2220,2215,2225,2205,10853
|
|
20230626,143500,6603914680,2225,2225,2225,2215,89
|
|
20230626,143400,6603717275,2225,2210,2225,2210,2988
|
|
20230626,143300,6597088425,2220,2215,2220,2210,1360
|
|
20230626,143200,6594076355,2220,2220,2225,2215,4484
|
|
20230626,143100,6584121365,2220,2220,2220,2210,913
|
|
20230626,143000,6582103405,2220,2200,2220,2200,7823
|
|
20230626,142900,6564845140,2205,2190,2210,2190,5719
|
|
20230626,142800,6552266500,2195,2205,2210,2185,47793
|
|
20230626,142700,6447366105,2205,2215,2215,2200,5817
|
|
20230626,142600,6434542985,2215,2220,2220,2205,15628
|
|
20230626,142500,6400018915,2220,2220,2225,2210,17040
|
|
20230626,142400,6362313755,2220,2230,2235,2210,51264
|
|
20230626,142300,6248582240,2235,2235,2240,2230,8927
|
|
20230626,142200,6228648075,2240,2235,2240,2230,5425
|
|
20230626,142100,6216516505,2240,2235,2240,2235,3194
|
|
20230626,142000,6209377095,2240,2230,2240,2230,4763
|
|
20230626,141900,6198726750,2245,2235,2245,2230,5387
|
|
20230626,141800,6186681845,2240,2240,2245,2235,4189
|
|
20230626,141700,6177315850,2245,2240,2245,2235,6381
|
|
20230626,141600,6163017395,2245,2235,2245,2230,9726
|
|
20230626,141500,6141273800,2235,2245,2255,2230,25343
|
|
20230626,141400,6084616470,2245,2245,2260,2240,7581
|
|
20230626,141300,6067613430,2245,2240,2255,2235,22029
|
|
20230626,141200,6018237725,2240,2240,2250,2235,17477
|
|
20230626,141100,5979089105,2240,2240,2250,2235,16030
|
|
20230626,141000,5943173285,2240,2255,2260,2240,13290
|
|
20230626,140900,5913330460,2250,2245,2270,2240,13322
|
|
20230626,140800,5883288620,2245,2255,2255,2240,24684
|
|
20230626,140700,5827862755,2240,2280,2280,2230,76784
|
|
20230626,140600,5654748365,2275,2310,2310,2255,68413
|
|
20230626,140500,5499085810,2310,2315,2315,2280,116390
|
|
20230626,140400,5232166540,2315,2325,2355,2255,337672
|
|
20230626,140300,4452364755,2325,2265,2340,2260,182329
|
|
20230626,140200,4031042195,2265,2255,2280,2255,17383
|
|
20230626,140100,3991598695,2260,2250,2270,2245,24527
|
|
20230626,140000,3936287405,2250,2255,2275,2240,51150
|
|
20230626,135900,3820837775,2260,2245,2280,2225,62587
|
|
20230626,135800,3679959080,2245,2255,2300,2245,183976
|
|
20230626,135700,3262180345,2250,2215,2275,2210,68748
|
|
20230626,135600,3107698680,2215,2205,2220,2200,8721
|
|
20230626,135500,3088397345,2200,2230,2235,2195,57766
|
|
20230626,135400,2960750320,2230,2220,2245,2220,32719
|
|
20230626,135300,2887624220,2225,2210,2225,2210,13028
|
|
20230626,135200,2858674610,2210,2220,2225,2200,67417
|
|
20230626,135100,2709454845,2220,2265,2285,2215,106519
|
|
20230626,135000,2470382355,2260,2250,2300,2235,259461
|
|
20230626,134900,1881045235,2250,2200,2270,2195,109283
|
|
20230626,134800,1636616305,2200,2200,2200,2200,1414
|
|
20230626,134700,1633505505,2200,2200,2205,2190,8606
|
|
20230626,134600,1614572700,2200,2180,2200,2180,4611
|
|
20230626,134500,1604465000,2185,2185,2185,2180,285
|
|
20230626,134400,1603842485,2185,2185,2185,2185,20
|
|
20230626,134300,1603798785,2185,2180,2185,2180,133
|
|
20230626,134200,1603508835,2185,2185,2185,2180,1004
|
|
20230626,134100,1601319990,2185,2180,2185,2180,1001
|
|
20230626,134000,1599137805,2180,2180,2180,2180,140
|
|
20230626,133900,1598832605,2180,2180,2180,2180,40
|
|
20230626,133800,1598745405,2185,2180,2185,2180,41
|
|
20230626,133700,1598656020,2185,2185,2185,2185,0
|
|
20230626,133600,1598656020,2185,2185,2185,2180,2744
|
|
20230626,133500,1592660580,2185,2180,2185,2180,703
|
|
20230626,133400,1591128025,2185,2180,2185,2180,2488
|
|
20230626,133300,1585704170,2185,2185,2185,2180,56
|
|
20230626,133200,1585581835,2185,2180,2185,2180,4574
|
|
20230626,133100,1575610365,2185,2190,2190,2185,2100
|
|
20230626,133000,1571019870,2190,2190,2190,2190,40
|
|
20230626,132900,1570932270,2195,2195,2195,2195,304
|
|
20230626,132800,1570264990,2190,2190,2190,2190,595
|
|
20230626,132700,1568961940,2190,2190,2190,2190,1041
|
|
20230626,132600,1566682150,2190,2190,2190,2190,0
|
|
20230626,132500,1566682150,2190,2190,2195,2190,120
|
|
20230626,132400,1566419175,2195,2190,2195,2190,518
|
|
20230626,132300,1565284665,2195,2190,2195,2190,207
|
|
20230626,132200,1564831310,2190,2190,2190,2190,121
|
|
20230626,132100,1564566320,2190,2190,2195,2190,715
|
|
20230626,132000,1563000260,2190,2195,2195,2190,1733
|
|
20230626,131900,1559203510,2190,2195,2195,2190,70
|
|
20230626,131800,1559050185,2195,2195,2195,2190,1357
|
|
20230626,131700,1556074070,2190,2190,2190,2185,1406
|
|
20230626,131600,1552995130,2190,2190,2195,2190,2199
|
|
20230626,131500,1548179275,2195,2195,2195,2185,386
|
|
20230626,131400,1547332045,2200,2195,2200,2195,835
|
|
20230626,131300,1545499215,2195,2185,2195,2185,733
|
|
20230626,131200,1543895930,2195,2180,2195,2180,43
|
|
20230626,131100,1543802175,2195,2195,2195,2180,151
|
|
20230626,131000,1543472230,2180,2195,2195,2180,92
|
|
20230626,130900,1543270890,2195,2190,2200,2185,3455
|
|
20230626,130800,1535690620,2190,2190,2195,2180,4024
|
|
20230626,130700,1526878455,2190,2190,2190,2190,2
|
|
20230626,130600,1526874075,2180,2190,2190,2180,68
|
|
20230626,130500,1526725555,2190,2185,2190,2180,2929
|
|
20230626,130400,1520323330,2180,2170,2180,2170,42
|
|
20230626,130300,1520232180,2185,2185,2185,2185,1
|
|
20230626,130200,1520229995,2185,2185,2185,2170,1157
|
|
20230626,130100,1517702550,2170,2170,2175,2170,3108
|
|
20230626,130000,1510955115,2185,2170,2185,2170,41
|
|
20230626,125900,1510866130,2185,2170,2185,2170,121
|
|
20230626,125800,1510603545,2170,2180,2180,2170,4286
|
|
20230626,125700,1501285550,2180,2190,2190,2180,51
|
|
20230626,125600,1501174260,2190,2175,2190,2175,588
|
|
20230626,125500,1499889400,2175,2175,2175,2175,40
|
|
20230626,125400,1499802400,2175,2175,2175,2175,948
|
|
20230626,125300,1497740500,2175,2175,2175,2175,40
|
|
20230626,125200,1497653500,2180,2180,2185,2175,792
|
|
20230626,125100,1495928285,2180,2180,2180,2180,1414
|
|
20230626,125000,1492845765,2180,2180,2190,2180,45
|
|
20230626,124900,1492747655,2190,2185,2190,2185,1483
|
|
20230626,124800,1489507295,2185,2175,2185,2175,1331
|
|
20230626,124700,1486606605,2175,2175,2175,2175,37
|
|
20230626,124600,1486526130,2175,2175,2175,2175,2
|
|
20230626,124500,1486521780,2170,2170,2170,2170,0
|
|
20230626,124400,1486521780,2170,2165,2170,2165,22
|
|
20230626,124300,1486474075,2180,2180,2180,2180,0
|
|
20230626,124200,1486474075,2180,2175,2180,2175,1226
|
|
20230626,124100,1483807475,2175,2175,2175,2175,0
|
|
20230626,124000,1483807475,2175,2175,2175,2175,5
|
|
20230626,123900,1483796600,2160,2160,2160,2160,510
|
|
20230626,123800,1482695000,2160,2160,2160,2160,0
|
|
20230626,123700,1482695000,2160,2160,2160,2160,0
|
|
20230626,123600,1482695000,2160,2160,2160,2160,0
|
|
20230626,123500,1482695000,2160,2175,2175,2160,21
|
|
20230626,123400,1482649625,2160,2160,2160,2160,313
|
|
20230626,123300,1481973545,2175,2175,2175,2175,0
|
|
20230626,123200,1481973545,2175,2175,2175,2175,1
|
|
20230626,123100,1481971370,2160,2160,2160,2160,300
|
|
20230626,123000,1481323370,2160,2160,2160,2160,1
|
|
20230626,122900,1481321210,2175,2175,2175,2160,3
|
|
20230626,122800,1481314700,2160,2160,2160,2160,879
|
|
20230626,122700,1479416060,2160,2160,2160,2160,1000
|
|
20230626,122600,1477256060,2175,2170,2175,2170,55
|
|
20230626,122500,1477136600,2170,2170,2170,2170,55
|
|
20230626,122400,1477017250,2170,2170,2170,2170,30
|
|
20230626,122300,1476952150,2175,2175,2175,2175,0
|
|
20230626,122200,1476952150,2175,2160,2175,2160,3828
|
|
20230626,122100,1468683390,2165,2165,2165,2165,4265
|
|
20230626,122000,1459449665,2170,2170,2170,2170,1111
|
|
20230626,121900,1457038795,2170,2170,2170,2170,0
|
|
20230626,121800,1457038795,2170,2175,2175,2170,1016
|
|
20230626,121700,1454829140,2175,2175,2175,2175,127
|
|
20230626,121600,1454552915,2175,2175,2175,2175,1
|
|
20230626,121500,1454550740,2175,2175,2175,2175,6
|
|
20230626,121400,1454537690,2170,2175,2175,2170,1200
|
|
20230626,121300,1451929990,2175,2175,2175,2175,394
|
|
20230626,121200,1451073040,2175,2175,2175,2175,127
|
|
20230626,121100,1450796815,2175,2175,2175,2175,14
|
|
20230626,121000,1450766365,2180,2180,2180,2180,0
|
|
20230626,120900,1450766365,2180,2180,2180,2180,0
|
|
20230626,120800,1450766365,2180,2180,2180,2180,1
|
|
20230626,120700,1450764185,2180,2180,2180,2180,20
|
|
20230626,120600,1450720585,2180,2175,2180,2175,470
|
|
20230626,120500,1449696360,2180,2180,2180,2180,5
|
|
20230626,120400,1449685460,2180,2180,2180,2180,2
|
|
20230626,120300,1449681100,2180,2170,2180,2170,946
|
|
20230626,120200,1447627820,2170,2170,2175,2170,568
|
|
20230626,120100,1446393155,2170,2180,2180,2170,1001
|
|
20230626,120000,1444220975,2180,2180,2180,2180,1
|
|
20230626,115900,1444218795,2175,2175,2175,2175,4428
|
|
20230626,115800,1434587895,2175,2175,2175,2175,777
|
|
20230626,115700,1432897920,2175,2180,2180,2175,1047
|
|
20230626,115600,1430619745,2180,2180,2180,2180,388
|
|
20230626,115500,1429773905,2180,2180,2180,2180,1422
|
|
20230626,115400,1426673945,2180,2180,2180,2180,1114
|
|
20230626,115300,1424245425,2180,2180,2180,2180,5
|
|
20230626,115200,1424234525,2180,2180,2180,2180,3
|
|
20230626,115100,1424227985,2175,2185,2185,2175,1358
|
|
20230626,115000,1421269765,2185,2185,2185,2185,1
|
|
20230626,114900,1421267580,2180,2180,2180,2180,424
|
|
20230626,114800,1420343260,2185,2185,2185,2185,0
|
|
20230626,114700,1420343260,2185,2185,2185,2185,457
|
|
20230626,114600,1419344715,2185,2180,2185,2180,171
|
|
20230626,114500,1418971430,2180,2175,2180,2175,112
|
|
20230626,114400,1418727275,2175,2180,2180,2175,881
|
|
20230626,114300,1416809830,2180,2180,2180,2180,0
|
|
20230626,114200,1416809830,2180,2180,2180,2180,5
|
|
20230626,114100,1416798930,2180,2180,2180,2180,33
|
|
20230626,114000,1416726990,2175,2175,2175,2175,883
|
|
20230626,113900,1414806465,2170,2175,2175,2170,1654
|
|
20230626,113800,1411212550,2175,2175,2175,2175,186
|
|
20230626,113700,1410808000,2175,2175,2175,2175,200
|
|
20230626,113600,1410373000,2175,2180,2180,2175,918
|
|
20230626,113500,1408372595,2180,2180,2180,2180,145
|
|
20230626,113400,1408056495,2180,2180,2180,2180,832
|
|
20230626,113300,1406242735,2180,2180,2180,2180,255
|
|
20230626,113200,1405686835,2175,2175,2175,2175,250
|
|
20230626,113100,1405143085,2175,2175,2175,2175,115
|
|
20230626,113000,1404892960,2170,2170,2170,2170,0
|
|
20230626,112900,1404892960,2170,2185,2185,2170,240
|
|
20230626,112800,1404372145,2185,2180,2185,2180,2569
|
|
20230626,112700,1398771720,2180,2175,2180,2175,210
|
|
20230626,112600,1398314030,2170,2175,2180,2170,1090
|
|
20230626,112500,1395938285,2170,2170,2170,2170,0
|
|
20230626,112400,1395938285,2170,2165,2170,2165,142
|
|
20230626,112300,1395630790,2165,2165,2165,2165,40
|
|
20230626,112200,1395544190,2165,2165,2165,2165,0
|
|
20230626,112100,1395544190,2165,2165,2165,2165,31
|
|
20230626,112000,1395477075,2165,2165,2165,2165,663
|
|
20230626,111900,1394041680,2160,2160,2160,2160,1
|
|
20230626,111800,1394039520,2160,2160,2160,2160,129
|
|
20230626,111700,1393760880,2160,2160,2160,2160,7
|
|
20230626,111600,1393745760,2160,2160,2160,2160,188
|
|
20230626,111500,1393339680,2155,2155,2155,2155,0
|
|
20230626,111400,1393339680,2155,2155,2160,2155,1047
|
|
20230626,111300,1391083360,2160,2160,2160,2160,0
|
|
20230626,111200,1391083360,2160,2155,2160,2155,117
|
|
20230626,111100,1390831220,2160,2160,2160,2160,0
|
|
20230626,111000,1390831220,2160,2155,2160,2155,149
|
|
20230626,110900,1390509545,2160,2160,2160,2160,150
|
|
20230626,110800,1390185545,2160,2160,2160,2160,0
|
|
20230626,110700,1390185545,2160,2160,2160,2160,5
|
|
20230626,110600,1390174745,2155,2160,2160,2155,1181
|
|
20230626,110500,1387628760,2155,2155,2155,2155,0
|
|
20230626,110400,1387628760,2155,2155,2155,2155,0
|
|
20230626,110300,1387628760,2155,2165,2165,2155,12
|
|
20230626,110200,1387602810,2165,2165,2165,2165,2
|
|
20230626,110100,1387598480,2175,2175,2175,2175,0
|
|
20230626,110000,1387598480,2175,2155,2175,2155,100
|
|
20230626,105900,1387382270,2155,2155,2155,2155,82
|
|
20230626,105800,1387205560,2155,2160,2160,2155,96
|
|
20230626,105700,1386998400,2160,2160,2160,2160,1557
|
|
20230626,105600,1383635280,2160,2160,2165,2160,100
|
|
20230626,105500,1383419180,2160,2160,2160,2160,100
|
|
20230626,105400,1383203180,2160,2165,2165,2160,297
|
|
20230626,105300,1382561390,2165,2165,2175,2165,95
|
|
20230626,105200,1382355655,2165,2165,2175,2160,1019
|
|
20230626,105100,1380154105,2165,2160,2165,2160,120
|
|
20230626,105000,1379894805,2160,2165,2165,2160,1404
|
|
20230626,104900,1376855245,2165,2165,2165,2165,100
|
|
20230626,104800,1376638745,2165,2165,2175,2165,106
|
|
20230626,104700,1376409220,2165,2165,2170,2165,1564
|
|
20230626,104600,1373023155,2165,2165,2165,2165,110
|
|
20230626,104500,1372785005,2165,2165,2165,2165,100
|
|
20230626,104400,1372568505,2170,2170,2170,2170,177
|
|
20230626,104300,1372184415,2170,2170,2170,2170,1726
|
|
20230626,104200,1368438995,2170,2175,2175,2170,100
|
|
20230626,104100,1368221895,2175,2170,2175,2170,656
|
|
20230626,104000,1366798350,2170,2165,2180,2165,331
|
|
20230626,103900,1366079695,2165,2165,2180,2165,103
|
|
20230626,103800,1365856655,2165,2185,2185,2165,143
|
|
20230626,103700,1365547005,2165,2180,2185,2165,12
|
|
20230626,103600,1365520970,2190,2190,2190,2190,0
|
|
20230626,103500,1365520970,2190,2185,2190,2185,2
|
|
20230626,103400,1365516595,2165,2175,2190,2165,5666
|
|
20230626,103300,1353229965,2185,2185,2190,2175,951
|
|
20230626,103200,1351152375,2175,2175,2175,2175,815
|
|
20230626,103100,1349379750,2175,2175,2175,2175,400
|
|
20230626,103000,1348509750,2190,2190,2190,2190,100
|
|
20230626,102900,1348290750,2190,2185,2190,2185,54
|
|
20230626,102800,1348172745,2185,2180,2185,2170,1563
|
|
20230626,102700,1344771935,2190,2175,2190,2170,153
|
|
20230626,102600,1344439050,2175,2170,2175,2170,853
|
|
20230626,102500,1342583945,2175,2180,2180,2175,1536
|
|
20230626,102400,1339243070,2180,2180,2180,2180,0
|
|
20230626,102300,1339243070,2180,2175,2185,2175,1577
|
|
20230626,102200,1335813005,2175,2185,2185,2175,487
|
|
20230626,102100,1334751220,2185,2175,2185,2175,203
|
|
20230626,102000,1334309075,2185,2180,2185,2170,1484
|
|
20230626,101900,1331074340,2185,2180,2185,2180,101
|
|
20230626,101800,1330854155,2185,2190,2190,2185,365
|
|
20230626,101700,1330055130,2195,2190,2195,2180,2709
|
|
20230626,101600,1324119435,2195,2190,2195,2170,3922
|
|
20230626,101500,1315559525,2190,2180,2190,2180,1218
|
|
20230626,101400,1312898385,2185,2180,2195,2180,4966
|
|
20230626,101300,1302053425,2180,2170,2180,2170,2836
|
|
20230626,101200,1295895875,2165,2155,2170,2155,6227
|
|
20230626,101100,1282475165,2170,2165,2170,2165,3
|
|
20230626,101000,1282468665,2155,2160,2160,2155,3941
|
|
20230626,100900,1273956115,2155,2155,2155,2155,10
|
|
20230626,100800,1273934565,2155,2150,2155,2150,925
|
|
20230626,100700,1271945565,2150,2155,2155,2150,218
|
|
20230626,100600,1271476825,2155,2150,2155,2150,1099
|
|
20230626,100500,1269112815,2150,2150,2150,2145,1242
|
|
20230626,100400,1266442570,2150,2145,2155,2145,25
|
|
20230626,100300,1266388820,2145,2145,2160,2145,435
|
|
20230626,100200,1265455730,2150,2150,2150,2150,481
|
|
20230626,100100,1264421580,2150,2150,2155,2150,3959
|
|
20230626,100000,1255907445,2150,2150,2160,2150,2457
|
|
20230626,095900,1250624415,2155,2155,2155,2150,2186
|
|
20230626,095800,1245919570,2155,2155,2160,2155,1186
|
|
20230626,095700,1243363525,2155,2155,2155,2155,329
|
|
20230626,095600,1242654530,2160,2155,2160,2155,10
|
|
20230626,095500,1242632975,2155,2165,2170,2155,1059
|
|
20230626,095400,1240345270,2165,2170,2170,2165,1159
|
|
20230626,095300,1237830555,2165,2160,2165,2160,446
|
|
20230626,095200,1236865545,2160,2165,2165,2160,199
|
|
20230626,095100,1236435630,2170,2170,2170,2170,0
|
|
20230626,095000,1236435630,2170,2165,2170,2155,360
|
|
20230626,094900,1235655980,2165,2165,2165,2160,555
|
|
20230626,094800,1234454695,2165,2155,2165,2155,630
|
|
20230626,094700,1233094405,2155,2165,2165,2150,10005
|
|
20230626,094600,1211552735,2170,2170,2170,2160,1456
|
|
20230626,094500,1208404845,2170,2170,2170,2170,1036
|
|
20230626,094400,1206156725,2170,2170,2175,2170,1387
|
|
20230626,094300,1203145100,2165,2165,2165,2165,2589
|
|
20230626,094200,1197539915,2165,2160,2165,2155,2481
|
|
20230626,094100,1192186015,2160,2160,2160,2160,1058
|
|
20230626,094000,1189900735,2155,2155,2155,2155,0
|
|
20230626,093900,1189900735,2155,2155,2155,2155,13
|
|
20230626,093800,1189872720,2155,2150,2155,2150,208
|
|
20230626,093700,1189425490,2150,2155,2155,2150,8580
|
|
20230626,093600,1170973040,2155,2155,2155,2150,4330
|
|
20230626,093500,1161642440,2155,2155,2155,2155,1186
|
|
20230626,093400,1159086610,2155,2155,2155,2155,1865
|
|
20230626,093300,1155067535,2155,2160,2160,2155,4495
|
|
20230626,093200,1145364340,2160,2165,2165,2160,1857
|
|
20230626,093100,1141344620,2165,2170,2180,2165,1764
|
|
20230626,093000,1137510500,2175,2165,2180,2165,3455
|
|
20230626,092900,1129988400,2165,2180,2185,2165,1489
|
|
20230626,092800,1126746990,2155,2160,2175,2150,9111
|
|
20230626,092700,1107011470,2160,2180,2180,2160,5243
|
|
20230626,092600,1095634385,2180,2180,2200,2180,2553
|
|
20230626,092500,1090037600,2180,2160,2200,2160,15073
|
|
20230626,092400,1057086970,2165,2150,2165,2150,2545
|
|
20230626,092300,1051591020,2150,2155,2160,2150,3447
|
|
20230626,092200,1044147840,2150,2155,2160,2145,4619
|
|
20230626,092100,1034200885,2155,2140,2160,2140,2327
|
|
20230626,092000,1029192925,2140,2145,2165,2120,14281
|
|
20230626,091900,998609460,2145,2180,2180,2145,31405
|
|
20230626,091800,930674235,2180,2185,2190,2180,14323
|
|
20230626,091700,899391675,2185,2195,2195,2180,2337
|
|
20230626,091600,894290550,2185,2195,2200,2180,14429
|
|
20230626,091500,862702935,2200,2200,2205,2195,7215
|
|
20230626,091400,846824245,2205,2205,2220,2195,15081
|
|
20230626,091300,813435430,2210,2185,2215,2185,6965
|
|
20230626,091200,798081910,2185,2200,2205,2175,38640
|
|
20230626,091100,713545960,2200,2230,2230,2195,28976
|
|
20230626,091000,649657630,2230,2200,2240,2195,51940
|
|
20230626,090900,534835975,2200,2175,2240,2175,115675
|
|
20230626,090800,279919725,2175,2170,2175,2165,9681
|
|
20230626,090700,258907400,2165,2165,2165,2160,988
|
|
20230626,090600,256768440,2160,2155,2170,2155,11139
|
|
20230626,090500,232671865,2155,2150,2165,2150,2651
|
|
20230626,090400,226950115,2150,2160,2160,2135,4458
|
|
20230626,090300,217355590,2150,2155,2165,2150,6169
|
|
20230626,090200,204054955,2165,2170,2180,2160,12597
|
|
20230626,090100,176692850,2165,2150,2180,2145,33613
|
|
20230626,090000,104012980,2140,2145,2155,2120,48569
|