678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,201400,3172308530,3325,3325,3325,3325,0
|
|
20230626,201300,3172308530,3325,3325,3325,3325,0
|
|
20230626,201200,3172308530,3325,3325,3325,3325,0
|
|
20230626,201100,3172308530,3325,3325,3325,3325,0
|
|
20230626,201000,3172308530,3325,3325,3325,3325,0
|
|
20230626,200900,3172308530,3325,3325,3325,3325,0
|
|
20230626,200800,3172308530,3325,3325,3325,3325,0
|
|
20230626,200700,3172308530,3325,3325,3325,3325,0
|
|
20230626,200600,3172308530,3325,3325,3325,3325,0
|
|
20230626,200500,3172308530,3325,3325,3325,3325,0
|
|
20230626,200400,3172308530,3325,3325,3325,3325,0
|
|
20230626,200300,3172308530,3325,3325,3325,3325,0
|
|
20230626,200200,3172308530,3325,3325,3325,3325,0
|
|
20230626,200100,3172308530,3325,3325,3325,3325,0
|
|
20230626,200000,3172308530,3325,3325,3325,3325,0
|
|
20230626,195900,3172308530,3325,3325,3325,3325,0
|
|
20230626,195800,3172308530,3325,3325,3325,3325,0
|
|
20230626,195700,3172308530,3325,3325,3325,3325,0
|
|
20230626,195600,3172308530,3325,3325,3325,3325,0
|
|
20230626,195500,3172308530,3325,3325,3325,3325,0
|
|
20230626,195400,3172308530,3325,3325,3325,3325,0
|
|
20230626,195300,3172308530,3325,3325,3325,3325,0
|
|
20230626,195200,3172308530,3325,3325,3325,3325,0
|
|
20230626,195100,3172308530,3325,3325,3325,3325,0
|
|
20230626,195000,3172308530,3325,3325,3325,3325,0
|
|
20230626,194900,3172308530,3325,3325,3325,3325,0
|
|
20230626,194800,3172308530,3325,3325,3325,3325,0
|
|
20230626,194700,3172308530,3325,3325,3325,3325,0
|
|
20230626,194600,3172308530,3325,3325,3325,3325,0
|
|
20230626,194500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,194400,3172308530,3325,3325,3325,3325,0
|
|
20230626,194300,3172308530,3325,3325,3325,3325,0
|
|
20230626,194200,3172308530,3325,3325,3325,3325,0
|
|
20230626,194100,3172308530,3325,3325,3325,3325,0
|
|
20230626,194000,3172308530,3325,3325,3325,3325,0
|
|
20230626,193900,3172308530,3325,3325,3325,3325,0
|
|
20230626,193800,3172308530,3325,3325,3325,3325,0
|
|
20230626,193700,3172308530,3325,3325,3325,3325,0
|
|
20230626,193600,3172308530,3325,3325,3325,3325,0
|
|
20230626,193500,3172308530,3325,3325,3325,3325,0
|
|
20230626,193400,3172308530,3325,3325,3325,3325,0
|
|
20230626,193300,3172308530,3325,3325,3325,3325,0
|
|
20230626,193200,3172308530,3325,3325,3325,3325,0
|
|
20230626,193100,3172308530,3325,3325,3325,3325,0
|
|
20230626,193000,3172308530,3325,3325,3325,3325,0
|
|
20230626,192900,3172308530,3325,3325,3325,3325,0
|
|
20230626,192800,3172308530,3325,3325,3325,3325,0
|
|
20230626,192700,3172308530,3325,3325,3325,3325,0
|
|
20230626,192600,3172308530,3325,3325,3325,3325,0
|
|
20230626,192500,3172308530,3325,3325,3325,3325,0
|
|
20230626,192400,3172308530,3325,3325,3325,3325,0
|
|
20230626,192300,3172308530,3325,3325,3325,3325,0
|
|
20230626,192200,3172308530,3325,3325,3325,3325,0
|
|
20230626,192100,3172308530,3325,3325,3325,3325,0
|
|
20230626,192000,3172308530,3325,3325,3325,3325,0
|
|
20230626,191900,3172308530,3325,3325,3325,3325,0
|
|
20230626,191800,3172308530,3325,3325,3325,3325,0
|
|
20230626,191700,3172308530,3325,3325,3325,3325,0
|
|
20230626,191600,3172308530,3325,3325,3325,3325,0
|
|
20230626,191500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,191400,3172308530,3325,3325,3325,3325,0
|
|
20230626,191300,3172308530,3325,3325,3325,3325,0
|
|
20230626,191200,3172308530,3325,3325,3325,3325,0
|
|
20230626,191100,3172308530,3325,3325,3325,3325,0
|
|
20230626,191000,3172308530,3325,3325,3325,3325,0
|
|
20230626,190900,3172308530,3325,3325,3325,3325,0
|
|
20230626,190800,3172308530,3325,3325,3325,3325,0
|
|
20230626,190700,3172308530,3325,3325,3325,3325,0
|
|
20230626,190600,3172308530,3325,3325,3325,3325,0
|
|
20230626,190500,3172308530,3325,3325,3325,3325,0
|
|
20230626,190400,3172308530,3325,3325,3325,3325,0
|
|
20230626,190300,3172308530,3325,3325,3325,3325,0
|
|
20230626,190200,3172308530,3325,3325,3325,3325,0
|
|
20230626,190100,3172308530,3325,3325,3325,3325,0
|
|
20230626,190000,3172308530,3325,3325,3325,3325,0
|
|
20230626,185900,3172308530,3325,3325,3325,3325,0
|
|
20230626,185800,3172308530,3325,3325,3325,3325,0
|
|
20230626,185700,3172308530,3325,3325,3325,3325,0
|
|
20230626,185600,3172308530,3325,3325,3325,3325,0
|
|
20230626,185500,3172308530,3325,3325,3325,3325,0
|
|
20230626,185400,3172308530,3325,3325,3325,3325,0
|
|
20230626,185300,3172308530,3325,3325,3325,3325,0
|
|
20230626,185200,3172308530,3325,3325,3325,3325,0
|
|
20230626,185100,3172308530,3325,3325,3325,3325,0
|
|
20230626,185000,3172308530,3325,3325,3325,3325,0
|
|
20230626,184900,3172308530,3325,3325,3325,3325,0
|
|
20230626,184800,3172308530,3325,3325,3325,3325,0
|
|
20230626,184700,3172308530,3325,3325,3325,3325,0
|
|
20230626,184600,3172308530,3325,3325,3325,3325,0
|
|
20230626,184500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,184400,3172308530,3325,3325,3325,3325,0
|
|
20230626,184300,3172308530,3325,3325,3325,3325,0
|
|
20230626,184200,3172308530,3325,3325,3325,3325,0
|
|
20230626,184100,3172308530,3325,3325,3325,3325,0
|
|
20230626,184000,3172308530,3325,3325,3325,3325,0
|
|
20230626,183900,3172308530,3325,3325,3325,3325,0
|
|
20230626,183800,3172308530,3325,3325,3325,3325,0
|
|
20230626,183700,3172308530,3325,3325,3325,3325,0
|
|
20230626,183600,3172308530,3325,3325,3325,3325,0
|
|
20230626,183500,3172308530,3325,3325,3325,3325,0
|
|
20230626,183400,3172308530,3325,3325,3325,3325,0
|
|
20230626,183300,3172308530,3325,3325,3325,3325,0
|
|
20230626,183200,3172308530,3325,3325,3325,3325,0
|
|
20230626,183100,3172308530,3325,3325,3325,3325,0
|
|
20230626,183000,3172308530,3325,3325,3325,3325,0
|
|
20230626,182900,3172308530,3325,3325,3325,3325,0
|
|
20230626,182800,3172308530,3325,3325,3325,3325,0
|
|
20230626,182700,3172308530,3325,3325,3325,3325,0
|
|
20230626,182600,3172308530,3325,3325,3325,3325,0
|
|
20230626,182500,3172308530,3325,3325,3325,3325,0
|
|
20230626,182400,3172308530,3325,3325,3325,3325,0
|
|
20230626,182300,3172308530,3325,3325,3325,3325,0
|
|
20230626,182200,3172308530,3325,3325,3325,3325,0
|
|
20230626,182100,3172308530,3325,3325,3325,3325,0
|
|
20230626,182000,3172308530,3325,3325,3325,3325,0
|
|
20230626,181900,3172308530,3325,3325,3325,3325,0
|
|
20230626,181800,3172308530,3325,3325,3325,3325,0
|
|
20230626,181700,3172308530,3325,3325,3325,3325,0
|
|
20230626,181600,3172308530,3325,3325,3325,3325,0
|
|
20230626,181500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,181400,3172308530,3325,3325,3325,3325,0
|
|
20230626,181300,3172308530,3325,3325,3325,3325,0
|
|
20230626,181200,3172308530,3325,3325,3325,3325,0
|
|
20230626,181100,3172308530,3325,3325,3325,3325,0
|
|
20230626,181000,3172308530,3325,3325,3325,3325,0
|
|
20230626,180900,3172308530,3325,3325,3325,3325,0
|
|
20230626,180800,3172308530,3325,3325,3325,3325,0
|
|
20230626,180700,3172308530,3325,3325,3325,3325,0
|
|
20230626,180600,3172308530,3325,3325,3325,3325,0
|
|
20230626,180500,3172308530,3325,3325,3325,3325,0
|
|
20230626,180400,3172308530,3325,3325,3325,3325,0
|
|
20230626,180300,3172308530,3325,3325,3325,3325,0
|
|
20230626,180200,3172308530,3325,3325,3325,3325,0
|
|
20230626,180100,3172308530,3325,3325,3325,3325,0
|
|
20230626,180000,3172308530,3325,3325,3325,3325,0
|
|
20230626,175900,3172308530,3325,3325,3325,3325,0
|
|
20230626,175800,3172308530,3325,3325,3325,3325,0
|
|
20230626,175700,3172308530,3325,3325,3325,3325,0
|
|
20230626,175600,3172308530,3325,3325,3325,3325,0
|
|
20230626,175500,3172308530,3325,3325,3325,3325,0
|
|
20230626,175400,3172308530,3325,3325,3325,3325,0
|
|
20230626,175300,3172308530,3325,3325,3325,3325,0
|
|
20230626,175200,3172308530,3325,3325,3325,3325,0
|
|
20230626,175100,3172308530,3325,3325,3325,3325,0
|
|
20230626,175000,3172308530,3325,3325,3325,3325,0
|
|
20230626,174900,3172308530,3325,3325,3325,3325,0
|
|
20230626,174800,3172308530,3325,3325,3325,3325,0
|
|
20230626,174700,3172308530,3325,3325,3325,3325,0
|
|
20230626,174600,3172308530,3325,3325,3325,3325,0
|
|
20230626,174500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,174400,3172308530,3325,3325,3325,3325,0
|
|
20230626,174300,3172308530,3325,3325,3325,3325,0
|
|
20230626,174200,3172308530,3325,3325,3325,3325,0
|
|
20230626,174100,3172308530,3325,3325,3325,3325,0
|
|
20230626,174000,3172308530,3325,3325,3325,3325,0
|
|
20230626,173900,3172308530,3325,3325,3325,3325,0
|
|
20230626,173800,3172308530,3325,3325,3325,3325,0
|
|
20230626,173700,3172308530,3325,3325,3325,3325,0
|
|
20230626,173600,3172308530,3325,3325,3325,3325,0
|
|
20230626,173500,3172308530,3325,3325,3325,3325,0
|
|
20230626,173400,3172308530,3325,3325,3325,3325,0
|
|
20230626,173300,3172308530,3325,3325,3325,3325,0
|
|
20230626,173200,3172308530,3325,3325,3325,3325,0
|
|
20230626,173100,3172308530,3325,3325,3325,3325,0
|
|
20230626,173000,3172308530,3325,3325,3325,3325,0
|
|
20230626,172900,3172308530,3325,3325,3325,3325,0
|
|
20230626,172800,3172308530,3325,3325,3325,3325,0
|
|
20230626,172700,3172308530,3325,3325,3325,3325,0
|
|
20230626,172600,3172308530,3325,3325,3325,3325,0
|
|
20230626,172500,3172308530,3325,3325,3325,3325,0
|
|
20230626,172400,3172308530,3325,3325,3325,3325,0
|
|
20230626,172300,3172308530,3325,3325,3325,3325,0
|
|
20230626,172200,3172308530,3325,3325,3325,3325,0
|
|
20230626,172100,3172308530,3325,3325,3325,3325,0
|
|
20230626,172000,3172308530,3325,3325,3325,3325,0
|
|
20230626,171900,3172308530,3325,3325,3325,3325,0
|
|
20230626,171800,3172308530,3325,3325,3325,3325,0
|
|
20230626,171700,3172308530,3325,3325,3325,3325,0
|
|
20230626,171600,3172308530,3325,3325,3325,3325,0
|
|
20230626,171500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,171400,3172308530,3325,3325,3325,3325,0
|
|
20230626,171300,3172308530,3325,3325,3325,3325,0
|
|
20230626,171200,3172308530,3325,3325,3325,3325,0
|
|
20230626,171100,3172308530,3325,3325,3325,3325,0
|
|
20230626,171000,3172308530,3325,3325,3325,3325,0
|
|
20230626,170900,3172308530,3325,3325,3325,3325,0
|
|
20230626,170800,3172308530,3325,3325,3325,3325,0
|
|
20230626,170700,3172308530,3325,3325,3325,3325,0
|
|
20230626,170600,3172308530,3325,3325,3325,3325,0
|
|
20230626,170500,3172308530,3325,3325,3325,3325,0
|
|
20230626,170400,3172308530,3325,3325,3325,3325,0
|
|
20230626,170300,3172308530,3325,3325,3325,3325,0
|
|
20230626,170200,3172308530,3325,3325,3325,3325,0
|
|
20230626,170100,3172308530,3325,3325,3325,3325,0
|
|
20230626,170000,3172308530,3325,3325,3325,3325,0
|
|
20230626,165900,3172308530,3325,3325,3325,3325,0
|
|
20230626,165800,3172308530,3325,3325,3325,3325,0
|
|
20230626,165700,3172308530,3325,3325,3325,3325,0
|
|
20230626,165600,3172308530,3325,3325,3325,3325,0
|
|
20230626,165500,3172308530,3325,3325,3325,3325,0
|
|
20230626,165400,3172308530,3325,3325,3325,3325,0
|
|
20230626,165300,3172308530,3325,3325,3325,3325,0
|
|
20230626,165200,3172308530,3325,3325,3325,3325,0
|
|
20230626,165100,3172308530,3325,3325,3325,3325,0
|
|
20230626,165000,3172308530,3325,3325,3325,3325,0
|
|
20230626,164900,3172308530,3325,3325,3325,3325,0
|
|
20230626,164800,3172308530,3325,3325,3325,3325,0
|
|
20230626,164700,3172308530,3325,3325,3325,3325,0
|
|
20230626,164600,3172308530,3325,3325,3325,3325,0
|
|
20230626,164500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,164400,3172308530,3325,3325,3325,3325,0
|
|
20230626,164300,3172308530,3325,3325,3325,3325,0
|
|
20230626,164200,3172308530,3325,3325,3325,3325,0
|
|
20230626,164100,3172308530,3325,3325,3325,3325,0
|
|
20230626,164000,3172308530,3325,3325,3325,3325,0
|
|
20230626,163900,3172308530,3325,3325,3325,3325,0
|
|
20230626,163800,3172308530,3325,3325,3325,3325,0
|
|
20230626,163700,3172308530,3325,3325,3325,3325,0
|
|
20230626,163600,3172308530,3325,3325,3325,3325,0
|
|
20230626,163500,3172308530,3325,3325,3325,3325,0
|
|
20230626,163400,3172308530,3325,3325,3325,3325,0
|
|
20230626,163300,3172308530,3325,3325,3325,3325,0
|
|
20230626,163200,3172308530,3325,3325,3325,3325,0
|
|
20230626,163100,3172308530,3325,3325,3325,3325,0
|
|
20230626,163000,3172308530,3325,3325,3325,3325,0
|
|
20230626,162900,3172308530,3325,3325,3325,3325,0
|
|
20230626,162800,3172308530,3325,3325,3325,3325,0
|
|
20230626,162700,3172308530,3325,3325,3325,3325,0
|
|
20230626,162600,3172308530,3325,3325,3325,3325,0
|
|
20230626,162500,3172308530,3325,3325,3325,3325,0
|
|
20230626,162400,3172308530,3325,3325,3325,3325,0
|
|
20230626,162300,3172308530,3325,3325,3325,3325,0
|
|
20230626,162200,3172308530,3325,3325,3325,3325,0
|
|
20230626,162100,3172308530,3325,3325,3325,3325,0
|
|
20230626,162000,3172308530,3325,3325,3325,3325,0
|
|
20230626,161900,3172308530,3325,3325,3325,3325,0
|
|
20230626,161800,3172308530,3325,3325,3325,3325,0
|
|
20230626,161700,3172308530,3325,3325,3325,3325,0
|
|
20230626,161600,3172308530,3325,3325,3325,3325,0
|
|
20230626,161500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,161400,3172308530,3325,3325,3325,3325,0
|
|
20230626,161300,3172308530,3325,3325,3325,3325,0
|
|
20230626,161200,3172308530,3325,3325,3325,3325,0
|
|
20230626,161100,3172308530,3325,3325,3325,3325,0
|
|
20230626,161000,3172308530,3325,3325,3325,3325,0
|
|
20230626,160900,3172308530,3325,3325,3325,3325,0
|
|
20230626,160800,3172308530,3325,3325,3325,3325,0
|
|
20230626,160700,3172308530,3325,3325,3325,3325,0
|
|
20230626,160600,3172308530,3325,3325,3325,3325,0
|
|
20230626,160500,3172308530,3325,3325,3325,3325,0
|
|
20230626,160400,3172308530,3325,3325,3325,3325,0
|
|
20230626,160300,3172308530,3325,3325,3325,3325,0
|
|
20230626,160200,3172308530,3325,3325,3325,3325,0
|
|
20230626,160100,3172308530,3325,3325,3325,3325,0
|
|
20230626,160000,3172308530,3325,3325,3325,3325,0
|
|
20230626,155900,3172308530,3325,3325,3325,3325,0
|
|
20230626,155800,3172308530,3325,3325,3325,3325,0
|
|
20230626,155700,3172308530,3325,3325,3325,3325,0
|
|
20230626,155600,3172308530,3325,3325,3325,3325,0
|
|
20230626,155500,3172308530,3325,3325,3325,3325,0
|
|
20230626,155400,3172308530,3325,3325,3325,3325,0
|
|
20230626,155300,3172308530,3325,3325,3325,3325,0
|
|
20230626,155200,3172308530,3325,3325,3325,3325,0
|
|
20230626,155100,3172308530,3325,3325,3325,3325,0
|
|
20230626,155000,3172308530,3325,3325,3325,3325,0
|
|
20230626,154900,3172308530,3325,3325,3325,3325,0
|
|
20230626,154800,3172308530,3325,3325,3325,3325,0
|
|
20230626,154700,3172308530,3325,3325,3325,3325,0
|
|
20230626,154600,3172308530,3325,3325,3325,3325,0
|
|
20230626,154500,3172308530,3325,3325,3325,3325,9510
|
|
20230626,154400,3172308530,3325,3325,3325,3325,0
|
|
20230626,154300,3172308530,3325,3325,3325,3325,0
|
|
20230626,154200,3172308530,3325,3325,3325,3325,0
|
|
20230626,154100,3172308530,3325,3325,3325,3325,0
|
|
20230626,154000,3172308530,3325,3325,3325,3325,0
|
|
20230626,153900,3172308530,3325,3325,3325,3325,0
|
|
20230626,153800,3172308530,3325,3325,3325,3325,0
|
|
20230626,153700,3172308530,3325,3325,3325,3325,0
|
|
20230626,153600,3172308530,3325,3325,3325,3325,0
|
|
20230626,153500,3172308530,3325,3325,3325,3325,0
|
|
20230626,153400,3172308530,3325,3325,3325,3325,0
|
|
20230626,153300,3172308530,3325,3325,3325,3325,0
|
|
20230626,153200,3172308530,3325,3325,3325,3325,0
|
|
20230626,153100,3172308530,3325,3325,3325,3325,0
|
|
20230626,153000,3172308530,3325,3325,3325,3325,9510
|
|
20230626,152900,3140687780,3345,3345,3345,3345,0
|
|
20230626,152800,3140687780,3345,3345,3345,3345,0
|
|
20230626,152700,3140687780,3345,3345,3345,3345,0
|
|
20230626,152600,3140687780,3345,3345,3345,3345,0
|
|
20230626,152500,3140687780,3345,3345,3345,3345,0
|
|
20230626,152400,3140687780,3345,3345,3345,3345,0
|
|
20230626,152300,3140687780,3345,3345,3345,3345,0
|
|
20230626,152200,3140687780,3345,3345,3345,3345,0
|
|
20230626,152100,3140687780,3345,3345,3345,3345,0
|
|
20230626,152000,3140687780,3345,3345,3345,3345,0
|
|
20230626,151900,3140687780,3345,3340,3345,3330,737
|
|
20230626,151800,3138226665,3340,3345,3350,3340,3801
|
|
20230626,151700,3125513545,3350,3350,3350,3350,212
|
|
20230626,151600,3124803345,3350,3350,3360,3350,1098
|
|
20230626,151500,3121125035,3350,3350,3360,3345,381
|
|
20230626,151400,3119848930,3345,3360,3360,3345,102
|
|
20230626,151300,3119507710,3360,3350,3360,3350,2010
|
|
20230626,151200,3112758210,3365,3345,3370,3340,2679
|
|
20230626,151100,3103774910,3340,3340,3340,3330,537
|
|
20230626,151000,3101981360,3340,3330,3345,3330,1643
|
|
20230626,150900,3096507510,3325,3335,3335,3320,3851
|
|
20230626,150800,3083693045,3330,3305,3330,3295,4653
|
|
20230626,150700,3068301360,3315,3325,3335,3285,21622
|
|
20230626,150600,2996967965,3320,3325,3335,3320,3980
|
|
20230626,150500,2983744050,3335,3340,3340,3325,5543
|
|
20230626,150400,2965263445,3340,3340,3350,3335,2621
|
|
20230626,150300,2956518905,3340,3345,3345,3340,3297
|
|
20230626,150200,2945503305,3350,3345,3350,3345,167
|
|
20230626,150100,2944944680,3345,3360,3360,3345,2178
|
|
20230626,150000,2937645320,3360,3355,3370,3350,1260
|
|
20230626,145900,2933424180,3355,3350,3355,3350,1638
|
|
20230626,145800,2927932475,3350,3350,3350,3345,2898
|
|
20230626,145700,2918226925,3350,3350,3355,3345,3852
|
|
20230626,145600,2905322255,3355,3355,3360,3340,5011
|
|
20230626,145500,2888536565,3360,3360,3360,3350,8788
|
|
20230626,145400,2859071755,3360,3375,3375,3360,5660
|
|
20230626,145300,2840021250,3370,3375,3375,3370,1734
|
|
20230626,145200,2834171510,3375,3395,3395,3375,5229
|
|
20230626,145100,2816473310,3395,3390,3395,3390,1400
|
|
20230626,145000,2811722385,3390,3390,3395,3390,633
|
|
20230626,144900,2809576435,3390,3390,3390,3390,505
|
|
20230626,144800,2807864485,3390,3395,3395,3390,749
|
|
20230626,144700,2805324630,3385,3380,3390,3380,2440
|
|
20230626,144600,2797074480,3380,3385,3390,3380,959
|
|
20230626,144500,2793829510,3385,3385,3390,3385,1170
|
|
20230626,144400,2789866975,3385,3380,3385,3370,3401
|
|
20230626,144300,2778358910,3375,3405,3405,3375,17314
|
|
20230626,144200,2719724300,3415,3410,3415,3400,2826
|
|
20230626,144100,2710099415,3410,3405,3415,3405,698
|
|
20230626,144000,2707719725,3410,3415,3415,3410,944
|
|
20230626,143900,2704500035,3415,3405,3415,3400,6442
|
|
20230626,143800,2682576670,3405,3425,3425,3405,4659
|
|
20230626,143700,2666670970,3425,3425,3440,3415,5877
|
|
20230626,143600,2646540725,3425,3430,3440,3425,7752
|
|
20230626,143500,2619988910,3425,3425,3435,3425,4191
|
|
20230626,143400,2605632905,3425,3430,3430,3415,1918
|
|
20230626,143300,2599059090,3425,3435,3455,3410,9638
|
|
20230626,143200,2566031055,3440,3430,3470,3425,3898
|
|
20230626,143100,2552584000,3430,3440,3470,3430,8190
|
|
20230626,143000,2524385400,3415,3470,3480,3395,37361
|
|
20230626,142900,2396197785,3480,3465,3490,3465,4717
|
|
20230626,142800,2379794895,3470,3470,3515,3455,10060
|
|
20230626,142700,2344818985,3455,3500,3545,3455,36147
|
|
20230626,142600,2218505350,3485,3485,3520,3480,18697
|
|
20230626,142500,2153071190,3490,3480,3490,3460,11067
|
|
20230626,142400,2114591365,3480,3520,3545,3465,56284
|
|
20230626,142300,1917419455,3540,3430,3555,3430,74165
|
|
20230626,142200,1657298665,3430,3480,3500,3385,66753
|
|
20230626,142100,1428078975,3470,3445,3600,3435,128246
|
|
20230626,142000,977359255,3445,3410,3450,3410,57830
|
|
20230626,141900,778765905,3410,3400,3410,3400,690
|
|
20230626,141800,776414700,3405,3405,3405,3405,0
|
|
20230626,141700,776414700,3405,3405,3405,3405,200
|
|
20230626,141600,775733700,3410,3410,3410,3410,0
|
|
20230626,141500,775733700,3410,3410,3410,3410,0
|
|
20230626,141400,775733700,3410,3400,3410,3400,2
|
|
20230626,141300,775726890,3410,3410,3410,3410,1136
|
|
20230626,141200,771853130,3410,3410,3410,3410,0
|
|
20230626,141100,771853130,3410,3415,3415,3400,1113
|
|
20230626,141000,768059785,3410,3410,3410,3410,603
|
|
20230626,140900,766003555,3410,3410,3410,3410,0
|
|
20230626,140800,766003555,3410,3405,3410,3405,1985
|
|
20230626,140700,759243025,3410,3405,3410,3405,255
|
|
20230626,140600,758373485,3410,3410,3410,3410,30
|
|
20230626,140500,758271185,3405,3400,3405,3400,749
|
|
20230626,140400,755720850,3405,3405,3405,3400,553
|
|
20230626,140300,753837895,3405,3405,3405,3405,100
|
|
20230626,140200,753497395,3405,3405,3405,3400,204
|
|
20230626,140100,752802790,3405,3405,3405,3405,103
|
|
20230626,140000,752452075,3400,3405,3405,3400,130
|
|
20230626,135900,752009575,3405,3405,3405,3405,30
|
|
20230626,135800,751907425,3405,3395,3405,3395,42
|
|
20230626,135700,751764805,3405,3395,3405,3395,606
|
|
20230626,135600,749707415,3410,3410,3410,3410,0
|
|
20230626,135500,749707415,3410,3410,3410,3410,1
|
|
20230626,135400,749704005,3390,3415,3415,3390,542
|
|
20230626,135300,747855305,3415,3400,3415,3400,2437
|
|
20230626,135200,739564430,3400,3385,3400,3385,10439
|
|
20230626,135100,704180515,3385,3385,3385,3385,81
|
|
20230626,135000,703906330,3385,3380,3385,3380,702
|
|
20230626,134900,701530070,3385,3385,3385,3385,200
|
|
20230626,134800,700853070,3385,3385,3385,3380,258
|
|
20230626,134700,699980965,3380,3385,3385,3380,61
|
|
20230626,134600,699774485,3385,3385,3385,3385,0
|
|
20230626,134500,699774485,3385,3380,3385,3380,501
|
|
20230626,134400,698081095,3385,3380,3385,3380,1531
|
|
20230626,134300,692906310,3380,3380,3380,3380,300
|
|
20230626,134200,691892310,3385,3385,3385,3385,40
|
|
20230626,134100,691756910,3385,3385,3385,3385,0
|
|
20230626,134000,691756910,3385,3385,3385,3385,0
|
|
20230626,133900,691756910,3385,3385,3385,3385,0
|
|
20230626,133800,691756910,3385,3385,3385,3385,147
|
|
20230626,133700,691259315,3385,3385,3385,3365,3161
|
|
20230626,133600,680576630,3385,3385,3385,3385,0
|
|
20230626,133500,680576630,3385,3385,3385,3385,0
|
|
20230626,133400,680576630,3385,3365,3385,3365,108
|
|
20230626,133300,680213190,3380,3380,3380,3380,10
|
|
20230626,133200,680179390,3380,3380,3380,3380,0
|
|
20230626,133100,680179390,3380,3380,3380,3380,953
|
|
20230626,133000,676958250,3380,3380,3380,3380,0
|
|
20230626,132900,676958250,3380,3380,3380,3380,1
|
|
20230626,132800,676954870,3380,3370,3380,3365,3
|
|
20230626,132700,676944755,3370,3360,3370,3360,527
|
|
20230626,132600,675174015,3360,3370,3370,3360,2408
|
|
20230626,132500,667060055,3380,3375,3380,3370,226
|
|
20230626,132400,666298420,3380,3380,3380,3380,0
|
|
20230626,132300,666298420,3380,3375,3380,3370,650
|
|
20230626,132200,664107790,3385,3385,3385,3385,0
|
|
20230626,132100,664107790,3385,3385,3385,3385,0
|
|
20230626,132000,664107790,3385,3385,3385,3385,0
|
|
20230626,131900,664107790,3385,3385,3385,3385,0
|
|
20230626,131800,664107790,3385,3385,3385,3385,2
|
|
20230626,131700,664101020,3360,3380,3385,3360,510
|
|
20230626,131600,662381940,3370,3370,3370,3370,0
|
|
20230626,131500,662381940,3370,3370,3370,3370,1388
|
|
20230626,131400,657704380,3385,3385,3385,3385,170
|
|
20230626,131300,657128930,3385,3375,3385,3375,2258
|
|
20230626,131200,649508170,3380,3380,3385,3380,301
|
|
20230626,131100,648490785,3380,3385,3385,3380,118
|
|
20230626,131000,648091940,3380,3385,3385,3380,53
|
|
20230626,130900,647912755,3385,3385,3385,3385,315
|
|
20230626,130800,646846480,3385,3380,3385,3380,106
|
|
20230626,130700,646487895,3380,3380,3380,3380,0
|
|
20230626,130600,646487895,3380,3385,3385,3380,388
|
|
20230626,130500,645176450,3385,3385,3385,3385,1
|
|
20230626,130400,645173065,3380,3380,3380,3380,0
|
|
20230626,130300,645173065,3380,3385,3385,3380,201
|
|
20230626,130200,644493680,3380,3380,3380,3380,0
|
|
20230626,130100,644493680,3380,3380,3380,3380,513
|
|
20230626,130000,642759740,3380,3380,3380,3380,292
|
|
20230626,125900,641772780,3380,3380,3380,3380,100
|
|
20230626,125800,641434780,3385,3385,3390,3385,2280
|
|
20230626,125700,633715475,3390,3390,3390,3390,0
|
|
20230626,125600,633715475,3390,3385,3390,3385,23
|
|
20230626,125500,633637615,3390,3390,3390,3390,14
|
|
20230626,125400,633590155,3390,3390,3390,3390,501
|
|
20230626,125300,631891765,3385,3385,3385,3385,1009
|
|
20230626,125200,628476300,3390,3390,3390,3390,0
|
|
20230626,125100,628476300,3390,3390,3390,3390,4
|
|
20230626,125000,628462740,3390,3390,3390,3390,91
|
|
20230626,124900,628154250,3390,3390,3390,3390,30
|
|
20230626,124800,628052550,3390,3385,3390,3385,409
|
|
20230626,124700,626668075,3385,3385,3385,3385,198
|
|
20230626,124600,625997845,3385,3385,3385,3385,0
|
|
20230626,124500,625997845,3385,3385,3390,3385,1651
|
|
20230626,124400,620409010,3380,3380,3380,3380,0
|
|
20230626,124300,620409010,3380,3380,3380,3380,1247
|
|
20230626,124200,616194150,3380,3380,3380,3380,4
|
|
20230626,124100,616180630,3380,3370,3380,3370,209
|
|
20230626,124000,615476290,3370,3375,3380,3370,1140
|
|
20230626,123900,611633780,3375,3375,3375,3375,910
|
|
20230626,123800,608562530,3375,3370,3375,3370,241
|
|
20230626,123700,607749360,3365,3365,3365,3365,449
|
|
20230626,123600,606238475,3365,3365,3370,3365,261
|
|
20230626,123500,605360205,3370,3365,3370,3365,602
|
|
20230626,123400,603334465,3365,3370,3370,3365,204
|
|
20230626,123300,602647985,3370,3370,3370,3370,0
|
|
20230626,123200,602647985,3370,3370,3370,3370,0
|
|
20230626,123100,602647985,3370,3365,3370,3365,591
|
|
20230626,123000,600657815,3365,3365,3365,3365,1
|
|
20230626,122900,600654450,3365,3365,3365,3365,0
|
|
20230626,122800,600654450,3365,3365,3365,3365,8
|
|
20230626,122700,600627530,3375,3375,3375,3375,0
|
|
20230626,122600,600627530,3375,3375,3375,3375,0
|
|
20230626,122500,600627530,3375,3375,3375,3375,2
|
|
20230626,122400,600620780,3375,3375,3375,3375,0
|
|
20230626,122300,600620780,3375,3375,3375,3375,0
|
|
20230626,122200,600620780,3375,3355,3375,3355,512
|
|
20230626,122100,598903000,3375,3375,3375,3375,1
|
|
20230626,122000,598899625,3360,3355,3375,3355,553
|
|
20230626,121900,597044285,3355,3360,3360,3355,1000
|
|
20230626,121800,593686160,3360,3375,3375,3360,3663
|
|
20230626,121700,581375850,3375,3370,3375,3370,7
|
|
20230626,121600,581352250,3365,3365,3365,3365,3451
|
|
20230626,121500,569739635,3370,3370,3370,3370,447
|
|
20230626,121400,568233245,3370,3370,3370,3370,151
|
|
20230626,121300,567724375,3370,3375,3375,3370,953
|
|
20230626,121200,564510500,3375,3375,3375,3375,1
|
|
20230626,121100,564507125,3380,3380,3380,3380,51
|
|
20230626,121000,564334745,3380,3380,3380,3380,30
|
|
20230626,120900,564233345,3390,3390,3390,3375,210
|
|
20230626,120800,563524535,3375,3390,3390,3375,79
|
|
20230626,120700,563257475,3375,3390,3390,3375,312
|
|
20230626,120600,562204210,3390,3375,3390,3375,204
|
|
20230626,120500,561512695,3375,3370,3375,3370,76
|
|
20230626,120400,561256360,3370,3370,3370,3370,557
|
|
20230626,120300,559379270,3375,3370,3375,3365,1517
|
|
20230626,120200,554270470,3370,3370,3370,3370,300
|
|
20230626,120100,553259470,3375,3375,3375,3375,502
|
|
20230626,120000,551565220,3380,3385,3385,3380,465
|
|
20230626,115900,549992840,3385,3390,3390,3385,400
|
|
20230626,115800,548638315,3405,3395,3405,3395,39
|
|
20230626,115700,548505900,3400,3410,3410,3400,11
|
|
20230626,115600,548468490,3410,3400,3410,3400,335
|
|
20230626,115500,547329470,3400,3400,3400,3400,0
|
|
20230626,115400,547329470,3400,3400,3400,3400,0
|
|
20230626,115300,547329470,3400,3410,3410,3400,5
|
|
20230626,115200,547312455,3405,3405,3405,3405,1
|
|
20230626,115100,547309050,3410,3410,3410,3410,2
|
|
20230626,115000,547302230,3410,3410,3410,3410,0
|
|
20230626,114900,547302230,3410,3410,3410,3410,0
|
|
20230626,114800,547302230,3410,3410,3410,3410,0
|
|
20230626,114700,547302230,3410,3410,3410,3410,1044
|
|
20230626,114600,543742190,3410,3410,3410,3410,1
|
|
20230626,114500,543738780,3410,3410,3410,3410,0
|
|
20230626,114400,543738780,3410,3410,3410,3385,242
|
|
20230626,114300,542915660,3410,3415,3415,3385,2283
|
|
20230626,114200,535184660,3415,3415,3415,3415,513
|
|
20230626,114100,533432765,3415,3415,3415,3385,2570
|
|
20230626,114000,524714040,3415,3415,3415,3415,12
|
|
20230626,113900,524673060,3415,3415,3415,3415,0
|
|
20230626,113800,524673060,3415,3415,3415,3415,61
|
|
20230626,113700,524464745,3415,3420,3420,3400,1469
|
|
20230626,113600,519455670,3420,3425,3425,3420,5121
|
|
20230626,113500,501936245,3420,3415,3420,3415,477
|
|
20230626,113400,500305405,3415,3415,3415,3415,828
|
|
20230626,113300,497477785,3415,3410,3415,3410,12
|
|
20230626,113200,497436860,3415,3410,3415,3410,3562
|
|
20230626,113100,485290435,3405,3405,3405,3405,451
|
|
20230626,113000,483754780,3410,3410,3410,3410,0
|
|
20230626,112900,483754780,3410,3390,3410,3390,179
|
|
20230626,112800,483145200,3405,3405,3405,3400,602
|
|
20230626,112700,481098390,3395,3415,3415,3395,539
|
|
20230626,112600,479264435,3415,3420,3420,3415,3
|
|
20230626,112500,479254185,3420,3420,3420,3420,1233
|
|
20230626,112400,475037325,3410,3410,3410,3410,699
|
|
20230626,112300,472653735,3420,3420,3420,3420,2
|
|
20230626,112200,472646895,3415,3405,3415,3405,1339
|
|
20230626,112100,468078290,3410,3410,3410,3410,200
|
|
20230626,112000,467396290,3410,3410,3410,3410,34
|
|
20230626,111900,467280350,3390,3390,3390,3390,9
|
|
20230626,111800,467249840,3415,3390,3415,3390,25
|
|
20230626,111700,467165065,3415,3415,3415,3390,804
|
|
20230626,111600,464433725,3415,3420,3420,3415,2505
|
|
20230626,111500,455866670,3420,3420,3420,3420,705
|
|
20230626,111400,453455570,3420,3420,3420,3420,451
|
|
20230626,111300,451913150,3420,3425,3425,3400,4367
|
|
20230626,111200,437001385,3425,3420,3425,3415,2568
|
|
20230626,111100,428210455,3420,3415,3420,3415,183
|
|
20230626,111000,427585490,3410,3410,3410,3410,863
|
|
20230626,110900,424642660,3420,3415,3420,3415,1516
|
|
20230626,110800,419463600,3415,3415,3415,3415,36
|
|
20230626,110700,419340660,3415,3410,3415,3410,725
|
|
20230626,110600,416867220,3410,3410,3415,3405,735
|
|
20230626,110500,414360690,3410,3400,3410,3400,935
|
|
20230626,110400,411179705,3400,3400,3400,3400,3272
|
|
20230626,110300,400054905,3400,3385,3400,3385,625
|
|
20230626,110200,397939265,3400,3400,3400,3400,140
|
|
20230626,110100,397463265,3405,3405,3405,3400,1490
|
|
20230626,110000,392394815,3405,3395,3405,3385,5093
|
|
20230626,105900,375087580,3395,3395,3395,3395,1106
|
|
20230626,105800,371332710,3395,3395,3395,3395,126
|
|
20230626,105700,370904940,3395,3395,3395,3395,2
|
|
20230626,105600,370898150,3395,3395,3395,3395,100
|
|
20230626,105500,370558650,3395,3390,3395,3390,135
|
|
20230626,105400,370100825,3390,3380,3390,3380,544
|
|
20230626,105300,368256935,3375,3375,3375,3375,78
|
|
20230626,105200,367993685,3375,3375,3375,3375,37
|
|
20230626,105100,367868810,3360,3360,3360,3360,8
|
|
20230626,105000,367841930,3380,3380,3380,3380,0
|
|
20230626,104900,367841930,3380,3380,3380,3380,0
|
|
20230626,104800,367841930,3380,3380,3380,3365,121
|
|
20230626,104700,367434680,3380,3380,3380,3380,12
|
|
20230626,104600,367394120,3375,3375,3375,3375,1
|
|
20230626,104500,367390745,3375,3375,3375,3375,0
|
|
20230626,104400,367390745,3375,3375,3375,3375,5
|
|
20230626,104300,367373870,3375,3375,3375,3375,1
|
|
20230626,104200,367370495,3380,3380,3380,3380,0
|
|
20230626,104100,367370495,3380,3380,3380,3380,0
|
|
20230626,104000,367370495,3380,3375,3380,3375,152
|
|
20230626,103900,366856745,3380,3380,3380,3380,100
|
|
20230626,103800,366518745,3380,3350,3380,3350,60
|
|
20230626,103700,366317675,3360,3360,3360,3360,0
|
|
20230626,103600,366317675,3360,3360,3360,3360,1331
|
|
20230626,103500,361845515,3350,3350,3350,3350,0
|
|
20230626,103400,361845515,3350,3365,3385,3350,3302
|
|
20230626,103300,350766180,3365,3370,3370,3365,126
|
|
20230626,103200,350342060,3395,3395,3395,3370,974
|
|
20230626,103100,347042645,3400,3380,3400,3380,1746
|
|
20230626,103000,341141125,3380,3390,3400,3380,4002
|
|
20230626,102900,327536995,3385,3390,3390,3385,103
|
|
20230626,102800,327188325,3395,3395,3395,3395,1
|
|
20230626,102700,327184930,3380,3400,3400,3380,2221
|
|
20230626,102600,319675495,3400,3395,3400,3390,483
|
|
20230626,102500,318037850,3395,3395,3400,3395,265
|
|
20230626,102400,317137430,3395,3395,3395,3395,570
|
|
20230626,102300,315202280,3400,3395,3400,3390,1554
|
|
20230626,102200,309926455,3395,3390,3395,3390,771
|
|
20230626,102100,307312760,3395,3395,3395,3385,510
|
|
20230626,102000,305584310,3395,3365,3395,3365,8032
|
|
20230626,101900,278450440,3360,3365,3365,3360,201
|
|
20230626,101800,277775075,3355,3355,3355,3355,115
|
|
20230626,101700,277389250,3360,3360,3360,3360,230
|
|
20230626,101600,276616450,3360,3365,3370,3355,79
|
|
20230626,101500,276350725,3365,3365,3365,3365,1
|
|
20230626,101400,276347360,3365,3365,3365,3365,13
|
|
20230626,101300,276303615,3365,3365,3365,3365,2
|
|
20230626,101200,276296885,3355,3370,3370,3355,201
|
|
20230626,101100,275622515,3355,3370,3370,3355,265
|
|
20230626,101000,274730140,3355,3355,3355,3355,15
|
|
20230626,100900,274679815,3370,3375,3375,3355,144
|
|
20230626,100800,274193855,3355,3355,3355,3355,10
|
|
20230626,100700,274160305,3375,3375,3375,3355,28
|
|
20230626,100600,274066305,3375,3370,3380,3355,2163
|
|
20230626,100500,266786995,3370,3360,3370,3345,1816
|
|
20230626,100400,260683545,3370,3360,3370,3345,51
|
|
20230626,100300,260512820,3350,3345,3350,3345,117
|
|
20230626,100200,260120900,3350,3350,3350,3350,74
|
|
20230626,100100,259873000,3320,3345,3350,3320,4817
|
|
20230626,100000,243805420,3345,3325,3345,3320,310
|
|
20230626,095900,242774660,3345,3330,3345,3320,641
|
|
20230626,095800,240637625,3330,3330,3330,3330,659
|
|
20230626,095700,238443155,3345,3330,3345,3330,63
|
|
20230626,095600,238233335,3345,3330,3345,3330,208
|
|
20230626,095500,237540630,3335,3335,3345,3335,528
|
|
20230626,095400,235778750,3345,3335,3345,3335,2171
|
|
20230626,095300,228538455,3345,3345,3345,3345,0
|
|
20230626,095200,228538455,3345,3345,3345,3345,0
|
|
20230626,095100,228538455,3345,3345,3345,3345,3
|
|
20230626,095000,228528420,3345,3320,3345,3320,960
|
|
20230626,094900,225334700,3320,3320,3320,3320,138
|
|
20230626,094800,224876540,3320,3320,3320,3320,5371
|
|
20230626,094700,207044820,3325,3325,3325,3325,361
|
|
20230626,094600,205844495,3325,3325,3325,3325,767
|
|
20230626,094500,203294220,3330,3330,3330,3330,0
|
|
20230626,094400,203294220,3330,3330,3330,3325,1007
|
|
20230626,094300,199945920,3330,3325,3330,3325,873
|
|
20230626,094200,197042680,3325,3330,3330,3325,716
|
|
20230626,094100,194658700,3325,3335,3345,3325,114
|
|
20230626,094000,194279470,3335,3335,3335,3335,769
|
|
20230626,093900,191714855,3345,3345,3345,3345,40
|
|
20230626,093800,191581055,3345,3345,3345,3345,332
|
|
20230626,093700,190470515,3335,3335,3335,3335,233
|
|
20230626,093600,189693460,3340,3340,3340,3315,158
|
|
20230626,093500,189165865,3315,3315,3345,3315,940
|
|
20230626,093400,186038680,3345,3345,3345,3345,1
|
|
20230626,093300,186035335,3310,3350,3350,3310,3315
|
|
20230626,093200,175048625,3310,3325,3325,3310,642
|
|
20230626,093100,172917820,3325,3325,3330,3325,21
|
|
20230626,093000,172847970,3350,3330,3350,3325,274
|
|
20230626,092900,171936890,3350,3350,3350,3350,0
|
|
20230626,092800,171936890,3350,3350,3350,3350,0
|
|
20230626,092700,171936890,3350,3330,3350,3325,2504
|
|
20230626,092600,163596065,3330,3355,3355,3330,2196
|
|
20230626,092500,156270810,3355,3360,3360,3355,731
|
|
20230626,092400,153817540,3360,3375,3380,3360,1849
|
|
20230626,092300,147585975,3375,3360,3375,3360,321
|
|
20230626,092200,146506710,3360,3355,3360,3355,240
|
|
20230626,092100,145701010,3350,3330,3350,3330,2013
|
|
20230626,092000,138969990,3340,3330,3340,3330,31
|
|
20230626,091900,138866750,3330,3330,3330,3330,795
|
|
20230626,091800,136219400,3330,3330,3330,3330,2
|
|
20230626,091700,136212740,3305,3330,3330,3305,10535
|
|
20230626,091600,101382730,3325,3345,3355,3325,1062
|
|
20230626,091500,97820575,3345,3345,3345,3345,501
|
|
20230626,091400,96144730,3320,3320,3320,3300,1072
|
|
20230626,091300,92585750,3320,3315,3320,3300,44
|
|
20230626,091200,92440300,3300,3290,3300,3290,422
|
|
20230626,091100,91049090,3290,3275,3290,3275,643
|
|
20230626,091000,88936910,3270,3285,3285,3270,501
|
|
20230626,090900,87298625,3260,3270,3270,3260,1978
|
|
20230626,090800,80850145,3285,3260,3285,3260,2777
|
|
20230626,090700,71787635,3260,3260,3260,3260,342
|
|
20230626,090600,70672715,3265,3280,3280,3260,3389
|
|
20230626,090500,59610545,3280,3280,3285,3260,2354
|
|
20230626,090400,51909555,3280,3295,3295,3275,2854
|
|
20230626,090300,42526560,3320,3310,3320,3290,4961
|
|
20230626,090200,26142795,3310,3310,3310,3305,1546
|
|
20230626,090100,21026875,3300,3300,3310,3300,705
|
|
20230626,090000,18700125,3300,3345,3345,3300,5610
|