679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,201500,2205049500,6240,6240,6240,6240,0
|
|
20230626,201400,2205049500,6240,6240,6240,6240,0
|
|
20230626,201300,2205049500,6240,6240,6240,6240,0
|
|
20230626,201200,2205049500,6240,6240,6240,6240,0
|
|
20230626,201100,2205049500,6240,6240,6240,6240,0
|
|
20230626,201000,2205049500,6240,6240,6240,6240,0
|
|
20230626,200900,2205049500,6240,6240,6240,6240,0
|
|
20230626,200800,2205049500,6240,6240,6240,6240,0
|
|
20230626,200700,2205049500,6240,6240,6240,6240,0
|
|
20230626,200600,2205049500,6240,6240,6240,6240,0
|
|
20230626,200500,2205049500,6240,6240,6240,6240,0
|
|
20230626,200400,2205049500,6240,6240,6240,6240,0
|
|
20230626,200300,2205049500,6240,6240,6240,6240,0
|
|
20230626,200200,2205049500,6240,6240,6240,6240,0
|
|
20230626,200100,2205049500,6240,6240,6240,6240,0
|
|
20230626,200000,2205049500,6240,6240,6240,6240,0
|
|
20230626,195900,2205049500,6240,6240,6240,6240,0
|
|
20230626,195800,2205049500,6240,6240,6240,6240,0
|
|
20230626,195700,2205049500,6240,6240,6240,6240,0
|
|
20230626,195600,2205049500,6240,6240,6240,6240,0
|
|
20230626,195500,2205049500,6240,6240,6240,6240,0
|
|
20230626,195400,2205049500,6240,6240,6240,6240,0
|
|
20230626,195300,2205049500,6240,6240,6240,6240,0
|
|
20230626,195200,2205049500,6240,6240,6240,6240,0
|
|
20230626,195100,2205049500,6240,6240,6240,6240,0
|
|
20230626,195000,2205049500,6240,6240,6240,6240,0
|
|
20230626,194900,2205049500,6240,6240,6240,6240,0
|
|
20230626,194800,2205049500,6240,6240,6240,6240,0
|
|
20230626,194700,2205049500,6240,6240,6240,6240,0
|
|
20230626,194600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,194500,2205049500,6240,6240,6240,6240,0
|
|
20230626,194400,2205049500,6240,6240,6240,6240,0
|
|
20230626,194300,2205049500,6240,6240,6240,6240,0
|
|
20230626,194200,2205049500,6240,6240,6240,6240,0
|
|
20230626,194100,2205049500,6240,6240,6240,6240,0
|
|
20230626,194000,2205049500,6240,6240,6240,6240,0
|
|
20230626,193900,2205049500,6240,6240,6240,6240,0
|
|
20230626,193800,2205049500,6240,6240,6240,6240,0
|
|
20230626,193700,2205049500,6240,6240,6240,6240,0
|
|
20230626,193600,2205049500,6240,6240,6240,6240,0
|
|
20230626,193500,2205049500,6240,6240,6240,6240,0
|
|
20230626,193400,2205049500,6240,6240,6240,6240,0
|
|
20230626,193300,2205049500,6240,6240,6240,6240,0
|
|
20230626,193200,2205049500,6240,6240,6240,6240,0
|
|
20230626,193100,2205049500,6240,6240,6240,6240,0
|
|
20230626,193000,2205049500,6240,6240,6240,6240,0
|
|
20230626,192900,2205049500,6240,6240,6240,6240,0
|
|
20230626,192800,2205049500,6240,6240,6240,6240,0
|
|
20230626,192700,2205049500,6240,6240,6240,6240,0
|
|
20230626,192600,2205049500,6240,6240,6240,6240,0
|
|
20230626,192500,2205049500,6240,6240,6240,6240,0
|
|
20230626,192400,2205049500,6240,6240,6240,6240,0
|
|
20230626,192300,2205049500,6240,6240,6240,6240,0
|
|
20230626,192200,2205049500,6240,6240,6240,6240,0
|
|
20230626,192100,2205049500,6240,6240,6240,6240,0
|
|
20230626,192000,2205049500,6240,6240,6240,6240,0
|
|
20230626,191900,2205049500,6240,6240,6240,6240,0
|
|
20230626,191800,2205049500,6240,6240,6240,6240,0
|
|
20230626,191700,2205049500,6240,6240,6240,6240,0
|
|
20230626,191600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,191500,2205049500,6240,6240,6240,6240,0
|
|
20230626,191400,2205049500,6240,6240,6240,6240,0
|
|
20230626,191300,2205049500,6240,6240,6240,6240,0
|
|
20230626,191200,2205049500,6240,6240,6240,6240,0
|
|
20230626,191100,2205049500,6240,6240,6240,6240,0
|
|
20230626,191000,2205049500,6240,6240,6240,6240,0
|
|
20230626,190900,2205049500,6240,6240,6240,6240,0
|
|
20230626,190800,2205049500,6240,6240,6240,6240,0
|
|
20230626,190700,2205049500,6240,6240,6240,6240,0
|
|
20230626,190600,2205049500,6240,6240,6240,6240,0
|
|
20230626,190500,2205049500,6240,6240,6240,6240,0
|
|
20230626,190400,2205049500,6240,6240,6240,6240,0
|
|
20230626,190300,2205049500,6240,6240,6240,6240,0
|
|
20230626,190200,2205049500,6240,6240,6240,6240,0
|
|
20230626,190100,2205049500,6240,6240,6240,6240,0
|
|
20230626,190000,2205049500,6240,6240,6240,6240,0
|
|
20230626,185900,2205049500,6240,6240,6240,6240,0
|
|
20230626,185800,2205049500,6240,6240,6240,6240,0
|
|
20230626,185700,2205049500,6240,6240,6240,6240,0
|
|
20230626,185600,2205049500,6240,6240,6240,6240,0
|
|
20230626,185500,2205049500,6240,6240,6240,6240,0
|
|
20230626,185400,2205049500,6240,6240,6240,6240,0
|
|
20230626,185300,2205049500,6240,6240,6240,6240,0
|
|
20230626,185200,2205049500,6240,6240,6240,6240,0
|
|
20230626,185100,2205049500,6240,6240,6240,6240,0
|
|
20230626,185000,2205049500,6240,6240,6240,6240,0
|
|
20230626,184900,2205049500,6240,6240,6240,6240,0
|
|
20230626,184800,2205049500,6240,6240,6240,6240,0
|
|
20230626,184700,2205049500,6240,6240,6240,6240,0
|
|
20230626,184600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,184500,2205049500,6240,6240,6240,6240,0
|
|
20230626,184400,2205049500,6240,6240,6240,6240,0
|
|
20230626,184300,2205049500,6240,6240,6240,6240,0
|
|
20230626,184200,2205049500,6240,6240,6240,6240,0
|
|
20230626,184100,2205049500,6240,6240,6240,6240,0
|
|
20230626,184000,2205049500,6240,6240,6240,6240,0
|
|
20230626,183900,2205049500,6240,6240,6240,6240,0
|
|
20230626,183800,2205049500,6240,6240,6240,6240,0
|
|
20230626,183700,2205049500,6240,6240,6240,6240,0
|
|
20230626,183600,2205049500,6240,6240,6240,6240,0
|
|
20230626,183500,2205049500,6240,6240,6240,6240,0
|
|
20230626,183400,2205049500,6240,6240,6240,6240,0
|
|
20230626,183300,2205049500,6240,6240,6240,6240,0
|
|
20230626,183200,2205049500,6240,6240,6240,6240,0
|
|
20230626,183100,2205049500,6240,6240,6240,6240,0
|
|
20230626,183000,2205049500,6240,6240,6240,6240,0
|
|
20230626,182900,2205049500,6240,6240,6240,6240,0
|
|
20230626,182800,2205049500,6240,6240,6240,6240,0
|
|
20230626,182700,2205049500,6240,6240,6240,6240,0
|
|
20230626,182600,2205049500,6240,6240,6240,6240,0
|
|
20230626,182500,2205049500,6240,6240,6240,6240,0
|
|
20230626,182400,2205049500,6240,6240,6240,6240,0
|
|
20230626,182300,2205049500,6240,6240,6240,6240,0
|
|
20230626,182200,2205049500,6240,6240,6240,6240,0
|
|
20230626,182100,2205049500,6240,6240,6240,6240,0
|
|
20230626,182000,2205049500,6240,6240,6240,6240,0
|
|
20230626,181900,2205049500,6240,6240,6240,6240,0
|
|
20230626,181800,2205049500,6240,6240,6240,6240,0
|
|
20230626,181700,2205049500,6240,6240,6240,6240,0
|
|
20230626,181600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,181500,2205049500,6240,6240,6240,6240,0
|
|
20230626,181400,2205049500,6240,6240,6240,6240,0
|
|
20230626,181300,2205049500,6240,6240,6240,6240,0
|
|
20230626,181200,2205049500,6240,6240,6240,6240,0
|
|
20230626,181100,2205049500,6240,6240,6240,6240,0
|
|
20230626,181000,2205049500,6240,6240,6240,6240,0
|
|
20230626,180900,2205049500,6240,6240,6240,6240,0
|
|
20230626,180800,2205049500,6240,6240,6240,6240,0
|
|
20230626,180700,2205049500,6240,6240,6240,6240,0
|
|
20230626,180600,2205049500,6240,6240,6240,6240,0
|
|
20230626,180500,2205049500,6240,6240,6240,6240,0
|
|
20230626,180400,2205049500,6240,6240,6240,6240,0
|
|
20230626,180300,2205049500,6240,6240,6240,6240,0
|
|
20230626,180200,2205049500,6240,6240,6240,6240,0
|
|
20230626,180100,2205049500,6240,6240,6240,6240,0
|
|
20230626,180000,2205049500,6240,6240,6240,6240,0
|
|
20230626,175900,2205049500,6240,6240,6240,6240,0
|
|
20230626,175800,2205049500,6240,6240,6240,6240,0
|
|
20230626,175700,2205049500,6240,6240,6240,6240,0
|
|
20230626,175600,2205049500,6240,6240,6240,6240,0
|
|
20230626,175500,2205049500,6240,6240,6240,6240,0
|
|
20230626,175400,2205049500,6240,6240,6240,6240,0
|
|
20230626,175300,2205049500,6240,6240,6240,6240,0
|
|
20230626,175200,2205049500,6240,6240,6240,6240,0
|
|
20230626,175100,2205049500,6240,6240,6240,6240,0
|
|
20230626,175000,2205049500,6240,6240,6240,6240,0
|
|
20230626,174900,2205049500,6240,6240,6240,6240,0
|
|
20230626,174800,2205049500,6240,6240,6240,6240,0
|
|
20230626,174700,2205049500,6240,6240,6240,6240,0
|
|
20230626,174600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,174500,2205049500,6240,6240,6240,6240,0
|
|
20230626,174400,2205049500,6240,6240,6240,6240,0
|
|
20230626,174300,2205049500,6240,6240,6240,6240,0
|
|
20230626,174200,2205049500,6240,6240,6240,6240,0
|
|
20230626,174100,2205049500,6240,6240,6240,6240,0
|
|
20230626,174000,2205049500,6240,6240,6240,6240,0
|
|
20230626,173900,2205049500,6240,6240,6240,6240,0
|
|
20230626,173800,2205049500,6240,6240,6240,6240,0
|
|
20230626,173700,2205049500,6240,6240,6240,6240,0
|
|
20230626,173600,2205049500,6240,6240,6240,6240,0
|
|
20230626,173500,2205049500,6240,6240,6240,6240,0
|
|
20230626,173400,2205049500,6240,6240,6240,6240,0
|
|
20230626,173300,2205049500,6240,6240,6240,6240,0
|
|
20230626,173200,2205049500,6240,6240,6240,6240,0
|
|
20230626,173100,2205049500,6240,6240,6240,6240,0
|
|
20230626,173000,2205049500,6240,6240,6240,6240,0
|
|
20230626,172900,2205049500,6240,6240,6240,6240,0
|
|
20230626,172800,2205049500,6240,6240,6240,6240,0
|
|
20230626,172700,2205049500,6240,6240,6240,6240,0
|
|
20230626,172600,2205049500,6240,6240,6240,6240,0
|
|
20230626,172500,2205049500,6240,6240,6240,6240,0
|
|
20230626,172400,2205049500,6240,6240,6240,6240,0
|
|
20230626,172300,2205049500,6240,6240,6240,6240,0
|
|
20230626,172200,2205049500,6240,6240,6240,6240,0
|
|
20230626,172100,2205049500,6240,6240,6240,6240,0
|
|
20230626,172000,2205049500,6240,6240,6240,6240,0
|
|
20230626,171900,2205049500,6240,6240,6240,6240,0
|
|
20230626,171800,2205049500,6240,6240,6240,6240,0
|
|
20230626,171700,2205049500,6240,6240,6240,6240,0
|
|
20230626,171600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,171500,2205049500,6240,6240,6240,6240,0
|
|
20230626,171400,2205049500,6240,6240,6240,6240,0
|
|
20230626,171300,2205049500,6240,6240,6240,6240,0
|
|
20230626,171200,2205049500,6240,6240,6240,6240,0
|
|
20230626,171100,2205049500,6240,6240,6240,6240,0
|
|
20230626,171000,2205049500,6240,6240,6240,6240,0
|
|
20230626,170900,2205049500,6240,6240,6240,6240,0
|
|
20230626,170800,2205049500,6240,6240,6240,6240,0
|
|
20230626,170700,2205049500,6240,6240,6240,6240,0
|
|
20230626,170600,2205049500,6240,6240,6240,6240,0
|
|
20230626,170500,2205049500,6240,6240,6240,6240,0
|
|
20230626,170400,2205049500,6240,6240,6240,6240,0
|
|
20230626,170300,2205049500,6240,6240,6240,6240,0
|
|
20230626,170200,2205049500,6240,6240,6240,6240,0
|
|
20230626,170100,2205049500,6240,6240,6240,6240,0
|
|
20230626,170000,2205049500,6240,6240,6240,6240,0
|
|
20230626,165900,2205049500,6240,6240,6240,6240,0
|
|
20230626,165800,2205049500,6240,6240,6240,6240,0
|
|
20230626,165700,2205049500,6240,6240,6240,6240,0
|
|
20230626,165600,2205049500,6240,6240,6240,6240,0
|
|
20230626,165500,2205049500,6240,6240,6240,6240,0
|
|
20230626,165400,2205049500,6240,6240,6240,6240,0
|
|
20230626,165300,2205049500,6240,6240,6240,6240,0
|
|
20230626,165200,2205049500,6240,6240,6240,6240,0
|
|
20230626,165100,2205049500,6240,6240,6240,6240,0
|
|
20230626,165000,2205049500,6240,6240,6240,6240,0
|
|
20230626,164900,2205049500,6240,6240,6240,6240,0
|
|
20230626,164800,2205049500,6240,6240,6240,6240,0
|
|
20230626,164700,2205049500,6240,6240,6240,6240,0
|
|
20230626,164600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,164500,2205049500,6240,6240,6240,6240,0
|
|
20230626,164400,2205049500,6240,6240,6240,6240,0
|
|
20230626,164300,2205049500,6240,6240,6240,6240,0
|
|
20230626,164200,2205049500,6240,6240,6240,6240,0
|
|
20230626,164100,2205049500,6240,6240,6240,6240,0
|
|
20230626,164000,2205049500,6240,6240,6240,6240,0
|
|
20230626,163900,2205049500,6240,6240,6240,6240,0
|
|
20230626,163800,2205049500,6240,6240,6240,6240,0
|
|
20230626,163700,2205049500,6240,6240,6240,6240,0
|
|
20230626,163600,2205049500,6240,6240,6240,6240,0
|
|
20230626,163500,2205049500,6240,6240,6240,6240,0
|
|
20230626,163400,2205049500,6240,6240,6240,6240,0
|
|
20230626,163300,2205049500,6240,6240,6240,6240,0
|
|
20230626,163200,2205049500,6240,6240,6240,6240,0
|
|
20230626,163100,2205049500,6240,6240,6240,6240,0
|
|
20230626,163000,2205049500,6240,6240,6240,6240,0
|
|
20230626,162900,2205049500,6240,6240,6240,6240,0
|
|
20230626,162800,2205049500,6240,6240,6240,6240,0
|
|
20230626,162700,2205049500,6240,6240,6240,6240,0
|
|
20230626,162600,2205049500,6240,6240,6240,6240,0
|
|
20230626,162500,2205049500,6240,6240,6240,6240,0
|
|
20230626,162400,2205049500,6240,6240,6240,6240,0
|
|
20230626,162300,2205049500,6240,6240,6240,6240,0
|
|
20230626,162200,2205049500,6240,6240,6240,6240,0
|
|
20230626,162100,2205049500,6240,6240,6240,6240,0
|
|
20230626,162000,2205049500,6240,6240,6240,6240,0
|
|
20230626,161900,2205049500,6240,6240,6240,6240,0
|
|
20230626,161800,2205049500,6240,6240,6240,6240,0
|
|
20230626,161700,2205049500,6240,6240,6240,6240,0
|
|
20230626,161600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,161500,2205049500,6240,6240,6240,6240,0
|
|
20230626,161400,2205049500,6240,6240,6240,6240,0
|
|
20230626,161300,2205049500,6240,6240,6240,6240,0
|
|
20230626,161200,2205049500,6240,6240,6240,6240,0
|
|
20230626,161100,2205049500,6240,6240,6240,6240,0
|
|
20230626,161000,2205049500,6240,6240,6240,6240,0
|
|
20230626,160900,2205049500,6240,6240,6240,6240,0
|
|
20230626,160800,2205049500,6240,6240,6240,6240,0
|
|
20230626,160700,2205049500,6240,6240,6240,6240,0
|
|
20230626,160600,2205049500,6240,6240,6240,6240,0
|
|
20230626,160500,2205049500,6240,6240,6240,6240,0
|
|
20230626,160400,2205049500,6240,6240,6240,6240,0
|
|
20230626,160300,2205049500,6240,6240,6240,6240,0
|
|
20230626,160200,2205049500,6240,6240,6240,6240,0
|
|
20230626,160100,2205049500,6240,6240,6240,6240,0
|
|
20230626,160000,2205049500,6240,6240,6240,6240,0
|
|
20230626,155900,2205049500,6240,6240,6240,6240,0
|
|
20230626,155800,2205049500,6240,6240,6240,6240,0
|
|
20230626,155700,2205049500,6240,6240,6240,6240,0
|
|
20230626,155600,2205049500,6240,6240,6240,6240,0
|
|
20230626,155500,2205049500,6240,6240,6240,6240,0
|
|
20230626,155400,2205049500,6240,6240,6240,6240,0
|
|
20230626,155300,2205049500,6240,6240,6240,6240,0
|
|
20230626,155200,2205049500,6240,6240,6240,6240,0
|
|
20230626,155100,2205049500,6240,6240,6240,6240,0
|
|
20230626,155000,2205049500,6240,6240,6240,6240,0
|
|
20230626,154900,2205049500,6240,6240,6240,6240,0
|
|
20230626,154800,2205049500,6240,6240,6240,6240,0
|
|
20230626,154700,2205049500,6240,6240,6240,6240,0
|
|
20230626,154600,2205049500,6240,6240,6240,6240,7940
|
|
20230626,154500,2205049500,6240,6240,6240,6240,0
|
|
20230626,154400,2205049500,6240,6240,6240,6240,0
|
|
20230626,154300,2205049500,6240,6240,6240,6240,0
|
|
20230626,154200,2205049500,6240,6240,6240,6240,0
|
|
20230626,154100,2205049500,6240,6240,6240,6240,0
|
|
20230626,154000,2205049500,6240,6240,6240,6240,0
|
|
20230626,153900,2205049500,6240,6240,6240,6240,0
|
|
20230626,153800,2205049500,6240,6240,6240,6240,0
|
|
20230626,153700,2205049500,6240,6240,6240,6240,0
|
|
20230626,153600,2205049500,6240,6240,6240,6240,0
|
|
20230626,153500,2205049500,6240,6240,6240,6240,0
|
|
20230626,153400,2205049500,6240,6240,6240,6240,0
|
|
20230626,153300,2205049500,6240,6240,6240,6240,0
|
|
20230626,153200,2205049500,6240,6240,6240,6240,0
|
|
20230626,153100,2205049500,6240,6240,6240,6240,0
|
|
20230626,153000,2205049500,6240,6240,6240,6240,7940
|
|
20230626,152900,2155503900,6290,6290,6290,6290,0
|
|
20230626,152800,2155503900,6290,6290,6290,6290,0
|
|
20230626,152700,2155503900,6290,6290,6290,6290,0
|
|
20230626,152600,2155503900,6290,6290,6290,6290,0
|
|
20230626,152500,2155503900,6290,6290,6290,6290,0
|
|
20230626,152400,2155503900,6290,6290,6290,6290,0
|
|
20230626,152300,2155503900,6290,6290,6290,6290,0
|
|
20230626,152200,2155503900,6290,6290,6290,6290,0
|
|
20230626,152100,2155503900,6290,6290,6290,6290,0
|
|
20230626,152000,2155503900,6290,6290,6290,6290,0
|
|
20230626,151900,2155503900,6290,6290,6290,6290,161
|
|
20230626,151800,2154491210,6280,6280,6290,6280,103
|
|
20230626,151700,2153844340,6290,6270,6290,6270,541
|
|
20230626,151600,2150446200,6270,6270,6270,6270,142
|
|
20230626,151500,2149555860,6270,6270,6270,6250,1185
|
|
20230626,151400,2142132710,6270,6270,6280,6260,526
|
|
20230626,151300,2138834950,6260,6260,6260,6260,54
|
|
20230626,151200,2138496910,6270,6270,6270,6270,177
|
|
20230626,151100,2137387120,6260,6270,6270,6260,481
|
|
20230626,151000,2134372470,6280,6280,6280,6280,318
|
|
20230626,150900,2132375430,6280,6290,6290,6280,312
|
|
20230626,150800,2130415200,6290,6270,6290,6270,1049
|
|
20230626,150700,2123827680,6280,6260,6280,6260,565
|
|
20230626,150600,2120285960,6260,6260,6260,6260,137
|
|
20230626,150500,2119428340,6250,6260,6260,6250,216
|
|
20230626,150400,2118077910,6260,6260,6260,6250,499
|
|
20230626,150300,2114954200,6250,6270,6270,6250,357
|
|
20230626,150200,2112722670,6260,6260,6260,6250,166
|
|
20230626,150100,2111683920,6260,6250,6270,6250,627
|
|
20230626,150000,2107754730,6270,6270,6270,6260,355
|
|
20230626,145900,2105530110,6280,6280,6280,6270,2241
|
|
20230626,145800,2091472140,6270,6270,6270,6250,342
|
|
20230626,145700,2089330260,6280,6280,6280,6280,1
|
|
20230626,145600,2089323980,6280,6270,6280,6260,162
|
|
20230626,145500,2088307940,6270,6260,6270,6260,457
|
|
20230626,145400,2085443290,6260,6260,6260,6260,1119
|
|
20230626,145300,2078438350,6250,6250,6250,6240,2521
|
|
20230626,145200,2062689800,6250,6220,6250,6220,644
|
|
20230626,145100,2058666900,6220,6220,6220,6220,148
|
|
20230626,145000,2057746340,6220,6220,6220,6220,400
|
|
20230626,144900,2055258340,6220,6250,6250,6220,271
|
|
20230626,144800,2053570180,6240,6240,6240,6240,106
|
|
20230626,144700,2052908740,6240,6240,6240,6240,888
|
|
20230626,144600,2047367620,6230,6240,6240,6220,375
|
|
20230626,144500,2045029410,6240,6220,6240,6220,451
|
|
20230626,144400,2042216860,6230,6230,6230,6230,0
|
|
20230626,144300,2042216860,6230,6230,6230,6230,228
|
|
20230626,144200,2040796420,6230,6200,6230,6200,177
|
|
20230626,144100,2039693920,6230,6230,6230,6190,944
|
|
20230626,144000,2033831110,6240,6230,6240,6230,28
|
|
20230626,143900,2033656660,6230,6240,6240,6230,174
|
|
20230626,143800,2032572630,6230,6220,6230,6220,154
|
|
20230626,143700,2031613430,6240,6220,6240,6220,231
|
|
20230626,143600,2030175360,6220,6200,6220,6200,175
|
|
20230626,143500,2029090110,6200,6210,6210,6200,3360
|
|
20230626,143400,2008253010,6220,6240,6240,6220,431
|
|
20230626,143300,2005569280,6230,6240,6240,6230,227
|
|
20230626,143200,2004154800,6230,6210,6230,6210,238
|
|
20230626,143100,2002675830,6220,6220,6220,6220,20
|
|
20230626,143000,2002551430,6220,6210,6220,6210,152
|
|
20230626,142900,2001606450,6210,6220,6220,6210,179
|
|
20230626,142800,2000493290,6210,6220,6220,6210,101
|
|
20230626,142700,1999865110,6230,6240,6240,6230,139
|
|
20230626,142600,1998998970,6240,6240,6240,6240,106
|
|
20230626,142500,1998337530,6240,6240,6240,6240,27
|
|
20230626,142400,1998169050,6230,6230,6230,6230,310
|
|
20230626,142300,1996237750,6240,6230,6240,6230,124
|
|
20230626,142200,1995464000,6230,6220,6230,6220,291
|
|
20230626,142100,1993651680,6220,6230,6230,6220,124
|
|
20230626,142000,1992879170,6220,6220,6220,6220,1
|
|
20230626,141900,1992872950,6220,6220,6230,6210,289
|
|
20230626,141800,1991075400,6220,6230,6230,6220,49
|
|
20230626,141700,1990770340,6230,6220,6230,6210,51
|
|
20230626,141600,1990453600,6220,6220,6220,6220,154
|
|
20230626,141500,1989495720,6220,6230,6230,6220,28
|
|
20230626,141400,1989321290,6220,6230,6230,6220,170
|
|
20230626,141300,1988263420,6220,6220,6220,6220,41
|
|
20230626,141200,1988008400,6220,6220,6220,6220,168
|
|
20230626,141100,1986963440,6230,6220,6230,6220,33
|
|
20230626,141000,1986757900,6220,6210,6220,6200,240
|
|
20230626,140900,1985267510,6210,6190,6210,6190,85
|
|
20230626,140800,1984740510,6190,6200,6200,6190,105
|
|
20230626,140700,1984090510,6200,6190,6200,6190,62
|
|
20230626,140600,1983706510,6190,6190,6190,6190,101
|
|
20230626,140500,1983081320,6190,6190,6190,6180,311
|
|
20230626,140400,1981156730,6200,6200,6200,6200,107
|
|
20230626,140300,1980493330,6200,6190,6200,6190,82
|
|
20230626,140200,1979985320,6200,6190,6200,6190,145
|
|
20230626,140100,1979087450,6210,6200,6220,6180,2814
|
|
20230626,140000,1961652280,6210,6210,6210,6210,190
|
|
20230626,135900,1960472380,6210,6200,6210,6200,260
|
|
20230626,135800,1958860130,6200,6220,6220,6200,2274
|
|
20230626,135700,1944740570,6220,6220,6220,6220,27
|
|
20230626,135600,1944572630,6220,6230,6230,6220,802
|
|
20230626,135500,1939582860,6220,6220,6220,6220,435
|
|
20230626,135400,1936877160,6230,6220,6230,6220,442
|
|
20230626,135300,1934124300,6220,6230,6240,6220,982
|
|
20230626,135200,1928013040,6230,6230,6230,6230,601
|
|
20230626,135100,1924268810,6240,6240,6240,6240,123
|
|
20230626,135000,1923501290,6240,6250,6250,6240,852
|
|
20230626,134900,1918184540,6250,6250,6250,6250,123
|
|
20230626,134800,1917415790,6260,6260,6260,6260,0
|
|
20230626,134700,1917415790,6260,6240,6260,6240,790
|
|
20230626,134600,1912480260,6240,6250,6260,6240,115
|
|
20230626,134500,1911761340,6250,6250,6250,6250,44
|
|
20230626,134400,1911486340,6260,6260,6260,6250,126
|
|
20230626,134300,1910698820,6250,6250,6260,6250,10
|
|
20230626,134200,1910636310,6250,6250,6260,6250,379
|
|
20230626,134100,1908264930,6260,6250,6260,6250,500
|
|
20230626,134000,1905136960,6240,6230,6240,6230,204
|
|
20230626,133900,1903865070,6230,6240,6240,6230,535
|
|
20230626,133800,1900531750,6240,6240,6240,6230,153
|
|
20230626,133700,1899577180,6240,6240,6240,6240,108
|
|
20230626,133600,1898903260,6250,6250,6250,6250,300
|
|
20230626,133500,1897028260,6250,6230,6250,6230,151
|
|
20230626,133400,1896085760,6250,6250,6250,6240,559
|
|
20230626,133300,1892592670,6250,6240,6250,6230,216
|
|
20230626,133200,1891244830,6240,6240,6240,6230,137
|
|
20230626,133100,1890390950,6220,6230,6240,6220,352
|
|
20230626,133000,1888197570,6250,6230,6250,6230,1400
|
|
20230626,132900,1879451520,6230,6220,6230,6220,157
|
|
20230626,132800,1878473750,6230,6230,6230,6220,160
|
|
20230626,132700,1877477050,6220,6220,6220,6220,3
|
|
20230626,132600,1877458390,6220,6220,6230,6220,170
|
|
20230626,132500,1876399760,6230,6230,6230,6230,127
|
|
20230626,132400,1875608550,6220,6220,6220,6220,578
|
|
20230626,132300,1872013390,6210,6210,6220,6210,43
|
|
20230626,132200,1871746350,6210,6210,6220,6210,230
|
|
20230626,132100,1870316820,6210,6220,6220,6210,367
|
|
20230626,132000,1868037470,6220,6220,6220,6210,147
|
|
20230626,131900,1867123340,6220,6220,6220,6220,289
|
|
20230626,131800,1865325760,6210,6220,6220,6210,1917
|
|
20230626,131700,1853418110,6230,6250,6250,6220,2727
|
|
20230626,131600,1836425630,6250,6250,6250,6250,10
|
|
20230626,131500,1836363130,6240,6240,6240,6240,495
|
|
20230626,131400,1833274330,6240,6250,6250,6240,42
|
|
20230626,131300,1833011980,6250,6240,6250,6240,128
|
|
20230626,131200,1832212030,6240,6240,6250,6240,278
|
|
20230626,131100,1830477280,6250,6240,6250,6240,133
|
|
20230626,131000,1829646140,6250,6250,6250,6250,178
|
|
20230626,130900,1828533640,6260,6250,6260,6250,104
|
|
20230626,130800,1827883630,6240,6240,6250,6240,235
|
|
20230626,130700,1826415990,6250,6250,6260,6240,932
|
|
20230626,130600,1820593560,6250,6250,6260,6250,227
|
|
20230626,130500,1819174790,6260,6250,6260,6250,104
|
|
20230626,130400,1818524780,6250,6260,6260,6250,447
|
|
20230626,130300,1815727780,6260,6250,6260,6250,150
|
|
20230626,130200,1814790010,6250,6250,6250,6250,571
|
|
20230626,130100,1811221260,6250,6250,6250,6250,173
|
|
20230626,130000,1810140010,6260,6260,6260,6260,0
|
|
20230626,125900,1810140010,6260,6250,6260,6240,1040
|
|
20230626,125800,1803647670,6250,6260,6260,6250,25
|
|
20230626,125700,1803491400,6260,6240,6260,6240,48
|
|
20230626,125600,1803191400,6260,6250,6260,6240,246
|
|
20230626,125500,1801654600,6250,6240,6260,6240,215
|
|
20230626,125400,1800309440,6260,6260,6260,6240,321
|
|
20230626,125300,1798303950,6260,6260,6270,6250,503
|
|
20230626,125200,1795157850,6270,6260,6270,6260,384
|
|
20230626,125100,1792754000,6260,6260,6260,6260,161
|
|
20230626,125000,1791746140,6260,6250,6260,6250,156
|
|
20230626,124900,1790769900,6260,6260,6260,6260,28
|
|
20230626,124800,1790594620,6260,6260,6260,6260,123
|
|
20230626,124700,1789824640,6250,6260,6260,6250,144
|
|
20230626,124600,1788923410,6270,6270,6270,6270,160
|
|
20230626,124500,1787920210,6250,6260,6260,6250,458
|
|
20230626,124400,1785056220,6250,6260,6260,6250,37
|
|
20230626,124300,1784824820,6260,6260,6260,6260,199
|
|
20230626,124200,1783579080,6260,6270,6270,6260,28
|
|
20230626,124100,1783403530,6260,6250,6260,6250,243
|
|
20230626,124000,1781883550,6250,6250,6250,6250,97
|
|
20230626,123900,1781277300,6250,6260,6260,6250,187
|
|
20230626,123800,1780107440,6270,6250,6270,6240,384
|
|
20230626,123700,1777708950,6240,6250,6250,6240,271
|
|
20230626,123600,1776015250,6260,6260,6270,6260,513
|
|
20230626,123500,1772802640,6260,6260,6260,6260,80
|
|
20230626,123400,1772301840,6270,6270,6270,6260,151
|
|
20230626,123300,1771355080,6260,6260,6260,6260,22
|
|
20230626,123200,1771217360,6270,6270,6270,6270,10
|
|
20230626,123100,1771154660,6270,6260,6270,6240,549
|
|
20230626,123000,1767724740,6270,6270,6270,6270,122
|
|
20230626,122900,1766959800,6270,6270,6270,6270,139
|
|
20230626,122800,1766088270,6270,6280,6280,6270,196
|
|
20230626,122700,1764858890,6280,6270,6280,6270,1491
|
|
20230626,122600,1755506050,6270,6270,6270,6270,1
|
|
20230626,122500,1755499780,6270,6270,6270,6260,256
|
|
20230626,122400,1753895880,6270,6270,6270,6270,47
|
|
20230626,122300,1753601190,6260,6250,6260,6250,277
|
|
20230626,122200,1751868710,6250,6240,6250,6240,22
|
|
20230626,122100,1751731420,6250,6240,6250,6240,704
|
|
20230626,122000,1747337030,6250,6240,6250,6240,216
|
|
20230626,121900,1745987690,6240,6260,6260,6240,244
|
|
20230626,121800,1744462670,6260,6260,6260,6250,1381
|
|
20230626,121700,1735817660,6260,6280,6280,6260,378
|
|
20230626,121600,1733448020,6280,6270,6280,6270,179
|
|
20230626,121500,1732323960,6280,6280,6280,6280,0
|
|
20230626,121400,1732323960,6280,6260,6280,6260,186
|
|
20230626,121300,1731156720,6260,6260,6260,6250,257
|
|
20230626,121200,1729548000,6260,6270,6270,6260,1398
|
|
20230626,121100,1720795510,6260,6270,6270,6260,205
|
|
20230626,121000,1719510670,6270,6270,6270,6270,50
|
|
20230626,120900,1719197170,6270,6260,6270,6260,579
|
|
20230626,120800,1715569920,6270,6270,6270,6260,63
|
|
20230626,120700,1715175430,6260,6280,6280,6260,339
|
|
20230626,120600,1713052000,6280,6290,6290,6280,31
|
|
20230626,120500,1712857310,6270,6260,6270,6260,145
|
|
20230626,120400,1711948280,6270,6260,6270,6260,495
|
|
20230626,120300,1708848480,6260,6260,6260,6260,2
|
|
20230626,120200,1708835960,6270,6270,6280,6250,1473
|
|
20230626,120100,1699620800,6270,6270,6270,6270,1
|
|
20230626,120000,1699614530,6270,6270,6280,6270,344
|
|
20230626,115900,1697456350,6270,6290,6290,6270,569
|
|
20230626,115800,1693877940,6300,6250,6300,6250,1308
|
|
20230626,115700,1685694950,6250,6250,6260,6250,32
|
|
20230626,115600,1685494880,6260,6260,6260,6260,155
|
|
20230626,115500,1684524580,6250,6260,6270,6250,599
|
|
20230626,115400,1680773390,6270,6270,6270,6270,179
|
|
20230626,115300,1679651060,6290,6270,6290,6270,128
|
|
20230626,115200,1678847220,6280,6280,6280,6280,20
|
|
20230626,115100,1678721620,6290,6280,6290,6270,304
|
|
20230626,115000,1676812770,6280,6290,6290,6280,19
|
|
20230626,114900,1676693350,6290,6280,6290,6280,815
|
|
20230626,114800,1671575130,6310,6290,6310,6290,200
|
|
20230626,114700,1670315590,6280,6290,6290,6280,39
|
|
20230626,114600,1670070490,6340,6290,6340,6290,2340
|
|
20230626,114500,1655282050,6300,6290,6300,6290,810
|
|
20230626,114400,1650186890,6270,6270,6290,6270,541
|
|
20230626,114300,1646789580,6270,6280,6290,6270,702
|
|
20230626,114200,1642384770,6290,6290,6290,6290,10
|
|
20230626,114100,1642321870,6290,6280,6290,6270,820
|
|
20230626,114000,1637178000,6300,6290,6300,6280,134
|
|
20230626,113900,1636335060,6290,6280,6290,6270,295
|
|
20230626,113800,1634482390,6270,6290,6290,6270,290
|
|
20230626,113700,1632662960,6290,6290,6290,6270,329
|
|
20230626,113600,1630596060,6280,6290,6290,6280,270
|
|
20230626,113500,1628898870,6280,6290,6290,6280,23
|
|
20230626,113400,1628754420,6290,6290,6290,6290,383
|
|
20230626,113300,1626345350,6300,6300,6300,6260,148
|
|
20230626,113200,1625414310,6260,6290,6300,6260,1110
|
|
20230626,113100,1618441450,6270,6270,6270,6270,462
|
|
20230626,113000,1615544710,6270,6260,6270,6260,150
|
|
20230626,112900,1614605420,6260,6260,6260,6260,0
|
|
20230626,112800,1614605420,6260,6260,6260,6260,133
|
|
20230626,112700,1613772840,6260,6250,6260,6250,448
|
|
20230626,112600,1610972790,6260,6250,6260,6250,338
|
|
20230626,112500,1608857690,6250,6250,6250,6250,1
|
|
20230626,112400,1608851440,6240,6260,6260,6240,246
|
|
20230626,112300,1607312750,6260,6260,6260,6260,150
|
|
20230626,112200,1606373750,6250,6260,6260,6250,191
|
|
20230626,112100,1605178330,6270,6280,6280,6270,230
|
|
20230626,112000,1603734800,6290,6290,6290,6290,5
|
|
20230626,111900,1603703350,6290,6270,6290,6260,64
|
|
20230626,111800,1603301760,6270,6270,6270,6270,113
|
|
20230626,111700,1602593250,6260,6260,6260,6250,128
|
|
20230626,111600,1601791990,6270,6250,6270,6250,28
|
|
20230626,111500,1601616450,6260,6260,6260,6260,124
|
|
20230626,111400,1600840210,6250,6250,6250,6250,13
|
|
20230626,111300,1600758960,6250,6240,6250,6240,70
|
|
20230626,111200,1600322000,6250,6250,6250,6250,149
|
|
20230626,111100,1599390750,6250,6250,6250,6250,3
|
|
20230626,111000,1599372000,6250,6250,6260,6250,456
|
|
20230626,110900,1596520770,6250,6280,6280,6250,161
|
|
20230626,110800,1595513960,6280,6270,6280,6270,280
|
|
20230626,110700,1593758040,6300,6300,6300,6300,10
|
|
20230626,110600,1593695040,6280,6290,6290,6280,85
|
|
20230626,110500,1593161230,6290,6260,6290,6260,1256
|
|
20230626,110400,1585275620,6250,6250,6250,6250,0
|
|
20230626,110300,1585275620,6250,6250,6250,6250,117
|
|
20230626,110200,1584544370,6240,6240,6240,6240,416
|
|
20230626,110100,1581948530,6240,6240,6240,6230,1267
|
|
20230626,110000,1574042590,6240,6250,6260,6240,362
|
|
20230626,105900,1571781870,6250,6260,6270,6250,1554
|
|
20230626,105800,1562063650,6260,6270,6280,6250,3518
|
|
20230626,105700,1540061530,6270,6310,6310,6260,5697
|
|
20230626,105600,1504320530,6310,6330,6330,6310,533
|
|
20230626,105500,1500950830,6330,6330,6330,6330,38
|
|
20230626,105400,1500710290,6330,6330,6340,6330,285
|
|
20230626,105300,1498904710,6320,6330,6330,6320,474
|
|
20230626,105200,1495905140,6340,6340,6370,6340,464
|
|
20230626,105100,1492959300,6340,6360,6360,6340,1507
|
|
20230626,105000,1483389310,6360,6350,6360,6340,291
|
|
20230626,104900,1481541360,6340,6370,6370,6340,2596
|
|
20230626,104800,1465039250,6360,6370,6380,6360,860
|
|
20230626,104700,1459554190,6370,6380,6390,6360,4079
|
|
20230626,104600,1433554370,6380,6360,6380,6360,4727
|
|
20230626,104500,1403454290,6360,6350,6360,6350,1082
|
|
20230626,104400,1396573890,6340,6340,6340,6340,160
|
|
20230626,104300,1395559490,6360,6340,6360,6340,585
|
|
20230626,104200,1391845290,6350,6350,6360,6340,1639
|
|
20230626,104100,1381436640,6350,6290,6350,6280,3506
|
|
20230626,104000,1359224650,6280,6320,6320,6280,460
|
|
20230626,103900,1356319840,6320,6310,6320,6310,250
|
|
20230626,103800,1354741170,6310,6310,6310,6310,122
|
|
20230626,103700,1353971350,6310,6280,6310,6280,3622
|
|
20230626,103600,1331122930,6300,6280,6300,6280,372
|
|
20230626,103500,1328784230,6270,6290,6290,6270,1167
|
|
20230626,103400,1321458430,6300,6280,6300,6280,306
|
|
20230626,103300,1319533460,6290,6300,6300,6290,580
|
|
20230626,103200,1315883460,6300,6310,6310,6300,188
|
|
20230626,103100,1314698960,6330,6310,6330,6300,1093
|
|
20230626,103000,1307803180,6300,6310,6310,6290,1575
|
|
20230626,102900,1297875550,6310,6300,6320,6300,655
|
|
20230626,102800,1293737500,6300,6320,6320,6300,1114
|
|
20230626,102700,1286705590,6320,6300,6320,6300,2087
|
|
20230626,102600,1273520070,6300,6320,6330,6290,2632
|
|
20230626,102500,1256897470,6290,6300,6310,6260,1465
|
|
20230626,102400,1247665060,6300,6290,6300,6290,1191
|
|
20230626,102300,1240164490,6290,6270,6290,6250,919
|
|
20230626,102200,1234405170,6290,6250,6290,6250,62
|
|
20230626,102100,1234015860,6250,6250,6250,6250,105
|
|
20230626,102000,1233359610,6270,6270,6280,6270,154
|
|
20230626,101900,1232393530,6270,6270,6270,6270,194
|
|
20230626,101800,1231177150,6270,6230,6270,6230,33
|
|
20230626,101700,1230970450,6230,6230,6230,6230,3001
|
|
20230626,101600,1212274220,6230,6250,6280,6230,821
|
|
20230626,101500,1207141990,6260,6280,6290,6260,835
|
|
20230626,101400,1201904540,6280,6250,6290,6250,511
|
|
20230626,101300,1198697740,6300,6260,6300,6260,2499
|
|
20230626,101200,1182986520,6280,6250,6280,6240,2422
|
|
20230626,101100,1167812480,6250,6240,6260,6240,1102
|
|
20230626,101000,1160925420,6240,6240,6240,6220,467
|
|
20230626,100900,1158016910,6230,6230,6230,6230,149
|
|
20230626,100800,1157088640,6230,6210,6230,6210,879
|
|
20230626,100700,1151613360,6210,6200,6210,6200,2
|
|
20230626,100600,1151600950,6200,6200,6210,6200,614
|
|
20230626,100500,1147789680,6200,6200,6200,6200,235
|
|
20230626,100400,1146332680,6200,6200,6210,6200,141
|
|
20230626,100300,1145458220,6200,6200,6200,6200,786
|
|
20230626,100200,1140585020,6200,6200,6200,6200,107
|
|
20230626,100100,1139921620,6220,6210,6220,6190,202
|
|
20230626,100000,1138669920,6220,6210,6220,6190,531
|
|
20230626,095900,1135370470,6200,6190,6200,6190,2972
|
|
20230626,095800,1116944290,6190,6190,6190,6190,1
|
|
20230626,095700,1116938100,6190,6180,6190,6170,830
|
|
20230626,095600,1111814520,6180,6180,6180,6160,386
|
|
20230626,095500,1109433490,6180,6190,6190,6180,1481
|
|
20230626,095400,1100279380,6190,6190,6190,6190,246
|
|
20230626,095300,1098756640,6200,6200,6200,6190,153
|
|
20230626,095200,1097809290,6200,6210,6210,6200,1328
|
|
20230626,095100,1089573690,6210,6230,6230,6200,1889
|
|
20230626,095000,1077852610,6230,6200,6230,6170,1831
|
|
20230626,094900,1066465360,6210,6190,6210,6180,610
|
|
20230626,094800,1062684740,6180,6160,6180,6160,2268
|
|
20230626,094700,1048712630,6160,6190,6190,6160,309
|
|
20230626,094600,1046806990,6170,6190,6190,6170,885
|
|
20230626,094500,1041337510,6190,6170,6190,6170,639
|
|
20230626,094400,1037393030,6170,6200,6200,6170,399
|
|
20230626,094300,1034923930,6200,6200,6210,6200,96
|
|
20230626,094200,1034328410,6200,6190,6200,6180,715
|
|
20230626,094100,1029907480,6190,6190,6200,6180,884
|
|
20230626,094000,1024439320,6180,6190,6200,6180,1674
|
|
20230626,093900,1014077310,6190,6200,6210,6190,944
|
|
20230626,093800,1008230980,6210,6210,6210,6200,97
|
|
20230626,093700,1007629150,6200,6210,6210,6190,420
|
|
20230626,093600,1005023260,6210,6200,6220,6190,517
|
|
20230626,093500,1001814750,6210,6190,6210,6180,719
|
|
20230626,093400,997367770,6220,6220,6220,6190,470
|
|
20230626,093300,994444570,6180,6180,6200,6140,2237
|
|
20230626,093200,980603730,6180,6150,6180,6130,4797
|
|
20230626,093100,951089670,6150,6200,6200,6150,6513
|
|
20230626,093000,910862220,6200,6190,6200,6190,592
|
|
20230626,092900,907196100,6190,6190,6200,6190,1094
|
|
20230626,092800,900417180,6190,6190,6220,6190,1764
|
|
20230626,092700,889480560,6190,6190,6200,6190,693
|
|
20230626,092600,885188300,6190,6240,6240,6180,4660
|
|
20230626,092500,856296040,6230,6230,6250,6220,1809
|
|
20230626,092400,845029620,6230,6220,6230,6220,161
|
|
20230626,092300,844026880,6220,6210,6220,6200,1854
|
|
20230626,092200,832516720,6210,6240,6240,6210,224
|
|
20230626,092100,831125260,6210,6250,6250,6210,1627
|
|
20230626,092000,820985080,6250,6250,6280,6250,347
|
|
20230626,091900,818812340,6280,6280,6280,6280,148
|
|
20230626,091800,817882900,6290,6200,6290,6200,3570
|
|
20230626,091700,795596720,6200,6210,6220,6200,3426
|
|
20230626,091600,774322930,6210,6220,6220,6210,3684
|
|
20230626,091500,751435570,6220,6240,6240,6220,3990
|
|
20230626,091400,726579140,6240,6230,6250,6230,1887
|
|
20230626,091300,714809940,6230,6240,6250,6230,6850
|
|
20230626,091200,672120870,6240,6250,6260,6230,6862
|
|
20230626,091100,629353850,6250,6270,6270,6250,4298
|
|
20230626,091000,602464000,6270,6290,6290,6270,1442
|
|
20230626,090900,593409850,6300,6330,6330,6280,1231
|
|
20230626,090800,585647670,6330,6260,6340,6260,1798
|
|
20230626,090700,574335770,6260,6300,6300,6260,4720
|
|
20230626,090600,544725310,6310,6300,6340,6300,5307
|
|
20230626,090500,511266990,6300,6370,6370,6300,15755
|
|
20230626,090400,411527470,6380,6370,6400,6370,3666
|
|
20230626,090300,388108720,6400,6380,6400,6370,6038
|
|
20230626,090200,349546480,6380,6400,6420,6370,10987
|
|
20230626,090100,279348480,6400,6410,6430,6360,15168
|
|
20230626,090000,182215360,6410,6370,6420,6360,26696
|