617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191400,1190779560,3365,3365,3365,3365,4256
|
|
20230626,191300,1190779560,3365,3365,3365,3365,0
|
|
20230626,191200,1190779560,3365,3365,3365,3365,0
|
|
20230626,191100,1190779560,3365,3365,3365,3365,0
|
|
20230626,191000,1190779560,3365,3365,3365,3365,0
|
|
20230626,190900,1190779560,3365,3365,3365,3365,0
|
|
20230626,190800,1190779560,3365,3365,3365,3365,0
|
|
20230626,190700,1190779560,3365,3365,3365,3365,0
|
|
20230626,190600,1190779560,3365,3365,3365,3365,0
|
|
20230626,190500,1190779560,3365,3365,3365,3365,0
|
|
20230626,190400,1190779560,3365,3365,3365,3365,0
|
|
20230626,190300,1190779560,3365,3365,3365,3365,0
|
|
20230626,190200,1190779560,3365,3365,3365,3365,0
|
|
20230626,190100,1190779560,3365,3365,3365,3365,0
|
|
20230626,190000,1190779560,3365,3365,3365,3365,0
|
|
20230626,185900,1190779560,3365,3365,3365,3365,0
|
|
20230626,185800,1190779560,3365,3365,3365,3365,0
|
|
20230626,185700,1190779560,3365,3365,3365,3365,0
|
|
20230626,185600,1190779560,3365,3365,3365,3365,0
|
|
20230626,185500,1190779560,3365,3365,3365,3365,0
|
|
20230626,185400,1190779560,3365,3365,3365,3365,0
|
|
20230626,185300,1190779560,3365,3365,3365,3365,0
|
|
20230626,185200,1190779560,3365,3365,3365,3365,0
|
|
20230626,185100,1190779560,3365,3365,3365,3365,0
|
|
20230626,185000,1190779560,3365,3365,3365,3365,0
|
|
20230626,184900,1190779560,3365,3365,3365,3365,0
|
|
20230626,184800,1190779560,3365,3365,3365,3365,0
|
|
20230626,184700,1190779560,3365,3365,3365,3365,0
|
|
20230626,184600,1190779560,3365,3365,3365,3365,0
|
|
20230626,184500,1190779560,3365,3365,3365,3365,0
|
|
20230626,184400,1190779560,3365,3365,3365,3365,4256
|
|
20230626,184300,1190779560,3365,3365,3365,3365,0
|
|
20230626,184200,1190779560,3365,3365,3365,3365,0
|
|
20230626,184100,1190779560,3365,3365,3365,3365,0
|
|
20230626,184000,1190779560,3365,3365,3365,3365,0
|
|
20230626,183900,1190779560,3365,3365,3365,3365,0
|
|
20230626,183800,1190779560,3365,3365,3365,3365,0
|
|
20230626,183700,1190779560,3365,3365,3365,3365,0
|
|
20230626,183600,1190779560,3365,3365,3365,3365,0
|
|
20230626,183500,1190779560,3365,3365,3365,3365,0
|
|
20230626,183400,1190779560,3365,3365,3365,3365,0
|
|
20230626,183300,1190779560,3365,3365,3365,3365,0
|
|
20230626,183200,1190779560,3365,3365,3365,3365,0
|
|
20230626,183100,1190779560,3365,3365,3365,3365,0
|
|
20230626,183000,1190779560,3365,3365,3365,3365,0
|
|
20230626,182900,1190779560,3365,3365,3365,3365,0
|
|
20230626,182800,1190779560,3365,3365,3365,3365,0
|
|
20230626,182700,1190779560,3365,3365,3365,3365,0
|
|
20230626,182600,1190779560,3365,3365,3365,3365,0
|
|
20230626,182500,1190779560,3365,3365,3365,3365,0
|
|
20230626,182400,1190779560,3365,3365,3365,3365,0
|
|
20230626,182300,1190779560,3365,3365,3365,3365,0
|
|
20230626,182200,1190779560,3365,3365,3365,3365,0
|
|
20230626,182100,1190779560,3365,3365,3365,3365,0
|
|
20230626,182000,1190779560,3365,3365,3365,3365,0
|
|
20230626,181900,1190779560,3365,3365,3365,3365,0
|
|
20230626,181800,1190779560,3365,3365,3365,3365,0
|
|
20230626,181700,1190779560,3365,3365,3365,3365,0
|
|
20230626,181600,1190779560,3365,3365,3365,3365,0
|
|
20230626,181500,1190779560,3365,3365,3365,3365,0
|
|
20230626,181400,1190779560,3365,3365,3365,3365,4256
|
|
20230626,181300,1190779560,3365,3365,3365,3365,0
|
|
20230626,181200,1190779560,3365,3365,3365,3365,0
|
|
20230626,181100,1190779560,3365,3365,3365,3365,0
|
|
20230626,181000,1190779560,3365,3365,3365,3365,0
|
|
20230626,180900,1190779560,3365,3365,3365,3365,0
|
|
20230626,180800,1190779560,3365,3365,3365,3365,0
|
|
20230626,180700,1190779560,3365,3365,3365,3365,0
|
|
20230626,180600,1190779560,3365,3365,3365,3365,0
|
|
20230626,180500,1190779560,3365,3365,3365,3365,0
|
|
20230626,180400,1190779560,3365,3365,3365,3365,0
|
|
20230626,180300,1190779560,3365,3365,3365,3365,0
|
|
20230626,180200,1190779560,3365,3365,3365,3365,0
|
|
20230626,180100,1190779560,3365,3365,3365,3365,0
|
|
20230626,180000,1190779560,3365,3365,3365,3365,0
|
|
20230626,175900,1190779560,3365,3365,3365,3365,0
|
|
20230626,175800,1190779560,3365,3365,3365,3365,0
|
|
20230626,175700,1190779560,3365,3365,3365,3365,0
|
|
20230626,175600,1190779560,3365,3365,3365,3365,0
|
|
20230626,175500,1190779560,3365,3365,3365,3365,0
|
|
20230626,175400,1190779560,3365,3365,3365,3365,0
|
|
20230626,175300,1190779560,3365,3365,3365,3365,0
|
|
20230626,175200,1190779560,3365,3365,3365,3365,0
|
|
20230626,175100,1190779560,3365,3365,3365,3365,0
|
|
20230626,175000,1190779560,3365,3365,3365,3365,0
|
|
20230626,174900,1190779560,3365,3365,3365,3365,0
|
|
20230626,174800,1190779560,3365,3365,3365,3365,0
|
|
20230626,174700,1190779560,3365,3365,3365,3365,0
|
|
20230626,174600,1190779560,3365,3365,3365,3365,0
|
|
20230626,174500,1190779560,3365,3365,3365,3365,0
|
|
20230626,174400,1190779560,3365,3365,3365,3365,4256
|
|
20230626,174300,1190779560,3365,3365,3365,3365,0
|
|
20230626,174200,1190779560,3365,3365,3365,3365,0
|
|
20230626,174100,1190779560,3365,3365,3365,3365,0
|
|
20230626,174000,1190779560,3365,3365,3365,3365,0
|
|
20230626,173900,1190779560,3365,3365,3365,3365,0
|
|
20230626,173800,1190779560,3365,3365,3365,3365,0
|
|
20230626,173700,1190779560,3365,3365,3365,3365,0
|
|
20230626,173600,1190779560,3365,3365,3365,3365,0
|
|
20230626,173500,1190779560,3365,3365,3365,3365,0
|
|
20230626,173400,1190779560,3365,3365,3365,3365,0
|
|
20230626,173300,1190779560,3365,3365,3365,3365,0
|
|
20230626,173200,1190779560,3365,3365,3365,3365,0
|
|
20230626,173100,1190779560,3365,3365,3365,3365,0
|
|
20230626,173000,1190779560,3365,3365,3365,3365,0
|
|
20230626,172900,1190779560,3365,3365,3365,3365,0
|
|
20230626,172800,1190779560,3365,3365,3365,3365,0
|
|
20230626,172700,1190779560,3365,3365,3365,3365,0
|
|
20230626,172600,1190779560,3365,3365,3365,3365,0
|
|
20230626,172500,1190779560,3365,3365,3365,3365,0
|
|
20230626,172400,1190779560,3365,3365,3365,3365,0
|
|
20230626,172300,1190779560,3365,3365,3365,3365,0
|
|
20230626,172200,1190779560,3365,3365,3365,3365,0
|
|
20230626,172100,1190779560,3365,3365,3365,3365,0
|
|
20230626,172000,1190779560,3365,3365,3365,3365,0
|
|
20230626,171900,1190779560,3365,3365,3365,3365,0
|
|
20230626,171800,1190779560,3365,3365,3365,3365,0
|
|
20230626,171700,1190779560,3365,3365,3365,3365,0
|
|
20230626,171600,1190779560,3365,3365,3365,3365,0
|
|
20230626,171500,1190779560,3365,3365,3365,3365,0
|
|
20230626,171400,1190779560,3365,3365,3365,3365,4256
|
|
20230626,171300,1190779560,3365,3365,3365,3365,0
|
|
20230626,171200,1190779560,3365,3365,3365,3365,0
|
|
20230626,171100,1190779560,3365,3365,3365,3365,0
|
|
20230626,171000,1190779560,3365,3365,3365,3365,0
|
|
20230626,170900,1190779560,3365,3365,3365,3365,0
|
|
20230626,170800,1190779560,3365,3365,3365,3365,0
|
|
20230626,170700,1190779560,3365,3365,3365,3365,0
|
|
20230626,170600,1190779560,3365,3365,3365,3365,0
|
|
20230626,170500,1190779560,3365,3365,3365,3365,0
|
|
20230626,170400,1190779560,3365,3365,3365,3365,0
|
|
20230626,170300,1190779560,3365,3365,3365,3365,0
|
|
20230626,170200,1190779560,3365,3365,3365,3365,0
|
|
20230626,170100,1190779560,3365,3365,3365,3365,0
|
|
20230626,170000,1190779560,3365,3365,3365,3365,0
|
|
20230626,165900,1190779560,3365,3365,3365,3365,0
|
|
20230626,165800,1190779560,3365,3365,3365,3365,0
|
|
20230626,165700,1190779560,3365,3365,3365,3365,0
|
|
20230626,165600,1190779560,3365,3365,3365,3365,0
|
|
20230626,165500,1190779560,3365,3365,3365,3365,0
|
|
20230626,165400,1190779560,3365,3365,3365,3365,0
|
|
20230626,165300,1190779560,3365,3365,3365,3365,0
|
|
20230626,165200,1190779560,3365,3365,3365,3365,0
|
|
20230626,165100,1190779560,3365,3365,3365,3365,0
|
|
20230626,165000,1190779560,3365,3365,3365,3365,0
|
|
20230626,164900,1190779560,3365,3365,3365,3365,0
|
|
20230626,164800,1190779560,3365,3365,3365,3365,0
|
|
20230626,164700,1190779560,3365,3365,3365,3365,0
|
|
20230626,164600,1190779560,3365,3365,3365,3365,0
|
|
20230626,164500,1190779560,3365,3365,3365,3365,0
|
|
20230626,164400,1190779560,3365,3365,3365,3365,4256
|
|
20230626,164300,1190779560,3365,3365,3365,3365,0
|
|
20230626,164200,1190779560,3365,3365,3365,3365,0
|
|
20230626,164100,1190779560,3365,3365,3365,3365,0
|
|
20230626,164000,1190779560,3365,3365,3365,3365,0
|
|
20230626,163900,1190779560,3365,3365,3365,3365,0
|
|
20230626,163800,1190779560,3365,3365,3365,3365,0
|
|
20230626,163700,1190779560,3365,3365,3365,3365,0
|
|
20230626,163600,1190779560,3365,3365,3365,3365,0
|
|
20230626,163500,1190779560,3365,3365,3365,3365,0
|
|
20230626,163400,1190779560,3365,3365,3365,3365,0
|
|
20230626,163300,1190779560,3365,3365,3365,3365,0
|
|
20230626,163200,1190779560,3365,3365,3365,3365,0
|
|
20230626,163100,1190779560,3365,3365,3365,3365,0
|
|
20230626,163000,1190779560,3365,3365,3365,3365,0
|
|
20230626,162900,1190779560,3365,3365,3365,3365,0
|
|
20230626,162800,1190779560,3365,3365,3365,3365,0
|
|
20230626,162700,1190779560,3365,3365,3365,3365,0
|
|
20230626,162600,1190779560,3365,3365,3365,3365,0
|
|
20230626,162500,1190779560,3365,3365,3365,3365,0
|
|
20230626,162400,1190779560,3365,3365,3365,3365,0
|
|
20230626,162300,1190779560,3365,3365,3365,3365,0
|
|
20230626,162200,1190779560,3365,3365,3365,3365,0
|
|
20230626,162100,1190779560,3365,3365,3365,3365,0
|
|
20230626,162000,1190779560,3365,3365,3365,3365,0
|
|
20230626,161900,1190779560,3365,3365,3365,3365,0
|
|
20230626,161800,1190779560,3365,3365,3365,3365,0
|
|
20230626,161700,1190779560,3365,3365,3365,3365,0
|
|
20230626,161600,1190779560,3365,3365,3365,3365,0
|
|
20230626,161500,1190779560,3365,3365,3365,3365,0
|
|
20230626,161400,1190779560,3365,3365,3365,3365,4256
|
|
20230626,161300,1190779560,3365,3365,3365,3365,0
|
|
20230626,161200,1190779560,3365,3365,3365,3365,0
|
|
20230626,161100,1190779560,3365,3365,3365,3365,0
|
|
20230626,161000,1190779560,3365,3365,3365,3365,0
|
|
20230626,160900,1190779560,3365,3365,3365,3365,0
|
|
20230626,160800,1190779560,3365,3365,3365,3365,0
|
|
20230626,160700,1190779560,3365,3365,3365,3365,0
|
|
20230626,160600,1190779560,3365,3365,3365,3365,0
|
|
20230626,160500,1190779560,3365,3365,3365,3365,0
|
|
20230626,160400,1190779560,3365,3365,3365,3365,0
|
|
20230626,160300,1190779560,3365,3365,3365,3365,0
|
|
20230626,160200,1190779560,3365,3365,3365,3365,0
|
|
20230626,160100,1190779560,3365,3365,3365,3365,0
|
|
20230626,160000,1190779560,3365,3365,3365,3365,0
|
|
20230626,155900,1190779560,3365,3365,3365,3365,0
|
|
20230626,155800,1190779560,3365,3365,3365,3365,0
|
|
20230626,155700,1190779560,3365,3365,3365,3365,0
|
|
20230626,155600,1190779560,3365,3365,3365,3365,0
|
|
20230626,155500,1190779560,3365,3365,3365,3365,0
|
|
20230626,155400,1190779560,3365,3365,3365,3365,0
|
|
20230626,155300,1190779560,3365,3365,3365,3365,0
|
|
20230626,155200,1190779560,3365,3365,3365,3365,0
|
|
20230626,155100,1190779560,3365,3365,3365,3365,0
|
|
20230626,155000,1190779560,3365,3365,3365,3365,0
|
|
20230626,154900,1190779560,3365,3365,3365,3365,0
|
|
20230626,154800,1190779560,3365,3365,3365,3365,0
|
|
20230626,154700,1190779560,3365,3365,3365,3365,0
|
|
20230626,154600,1190779560,3365,3365,3365,3365,0
|
|
20230626,154500,1190779560,3365,3365,3365,3365,0
|
|
20230626,154400,1190779560,3365,3365,3365,3365,4256
|
|
20230626,154300,1190779560,3365,3365,3365,3365,0
|
|
20230626,154200,1190779560,3365,3365,3365,3365,0
|
|
20230626,154100,1190779560,3365,3365,3365,3365,0
|
|
20230626,154000,1190779560,3365,3365,3365,3365,0
|
|
20230626,153900,1190779560,3365,3365,3365,3365,0
|
|
20230626,153800,1190779560,3365,3365,3365,3365,0
|
|
20230626,153700,1190779560,3365,3365,3365,3365,0
|
|
20230626,153600,1190779560,3365,3365,3365,3365,0
|
|
20230626,153500,1190779560,3365,3365,3365,3365,0
|
|
20230626,153400,1190779560,3365,3365,3365,3365,0
|
|
20230626,153300,1190779560,3365,3365,3365,3365,0
|
|
20230626,153200,1190779560,3365,3365,3365,3365,0
|
|
20230626,153100,1190779560,3365,3365,3365,3365,0
|
|
20230626,153000,1190779560,3365,3365,3365,3365,4256
|
|
20230626,152900,1176458120,3375,3375,3375,3375,0
|
|
20230626,152800,1176458120,3375,3375,3375,3375,0
|
|
20230626,152700,1176458120,3375,3375,3375,3375,0
|
|
20230626,152600,1176458120,3375,3375,3375,3375,0
|
|
20230626,152500,1176458120,3375,3375,3375,3375,0
|
|
20230626,152400,1176458120,3375,3375,3375,3375,0
|
|
20230626,152300,1176458120,3375,3375,3375,3375,0
|
|
20230626,152200,1176458120,3375,3375,3375,3375,0
|
|
20230626,152100,1176458120,3375,3375,3375,3375,0
|
|
20230626,152000,1176458120,3375,3375,3375,3375,0
|
|
20230626,151900,1176458120,3375,3365,3380,3350,1720
|
|
20230626,151800,1170677890,3360,3360,3360,3360,442
|
|
20230626,151700,1169192770,3370,3370,3370,3370,28
|
|
20230626,151600,1169098410,3365,3365,3365,3365,161
|
|
20230626,151500,1168556645,3370,3370,3375,3370,3354
|
|
20230626,151400,1157253515,3370,3370,3370,3370,30
|
|
20230626,151300,1157152415,3370,3370,3370,3370,20
|
|
20230626,151200,1157085015,3370,3370,3370,3370,1
|
|
20230626,151100,1157081645,3370,3370,3370,3370,6
|
|
20230626,151000,1157061425,3375,3375,3375,3375,0
|
|
20230626,150900,1157061425,3375,3380,3380,3375,234
|
|
20230626,150800,1156271650,3380,3365,3380,3365,105
|
|
20230626,150700,1155918250,3375,3375,3375,3375,0
|
|
20230626,150600,1155918250,3375,3375,3375,3375,1074
|
|
20230626,150500,1152293500,3350,3350,3350,3350,1000
|
|
20230626,150400,1148943500,3355,3375,3375,3355,1001
|
|
20230626,150300,1145585050,3375,3375,3375,3375,511
|
|
20230626,150200,1143860425,3380,3380,3380,3380,0
|
|
20230626,150100,1143860425,3380,3380,3380,3380,0
|
|
20230626,150000,1143860425,3380,3375,3380,3375,3001
|
|
20230626,145900,1133732045,3375,3375,3375,3375,28
|
|
20230626,145800,1133637545,3385,3385,3385,3385,10
|
|
20230626,145700,1133603695,3375,3375,3380,3375,1793
|
|
20230626,145600,1127550990,3375,3365,3375,3355,3501
|
|
20230626,145500,1115799325,3380,3380,3380,3380,1
|
|
20230626,145400,1115795945,3380,3380,3380,3380,6
|
|
20230626,145300,1115775665,3360,3360,3360,3360,0
|
|
20230626,145200,1115775665,3360,3365,3365,3360,4000
|
|
20230626,145100,1102331055,3370,3370,3370,3370,1000
|
|
20230626,145000,1098961055,3380,3380,3380,3380,1
|
|
20230626,144900,1098957675,3370,3375,3375,3370,945
|
|
20230626,144800,1095773000,3375,3375,3375,3370,5
|
|
20230626,144700,1095756130,3370,3375,3375,3370,105
|
|
20230626,144600,1095402230,3375,3370,3375,3370,10
|
|
20230626,144500,1095368505,3370,3370,3370,3370,0
|
|
20230626,144400,1095368505,3370,3370,3370,3370,1
|
|
20230626,144300,1095365135,3370,3380,3380,3370,2285
|
|
20230626,144200,1087655545,3380,3380,3380,3380,8
|
|
20230626,144100,1087628505,3375,3375,3375,3375,0
|
|
20230626,144000,1087628505,3375,3375,3375,3375,0
|
|
20230626,143900,1087628505,3375,3375,3375,3375,0
|
|
20230626,143800,1087628505,3375,3375,3375,3375,0
|
|
20230626,143700,1087628505,3375,3375,3375,3375,0
|
|
20230626,143600,1087628505,3375,3375,3375,3375,0
|
|
20230626,143500,1087628505,3375,3375,3375,3375,0
|
|
20230626,143400,1087628505,3375,3375,3375,3375,3
|
|
20230626,143300,1087618380,3375,3375,3375,3375,92
|
|
20230626,143200,1087307880,3375,3375,3375,3375,50
|
|
20230626,143100,1087139130,3375,3375,3375,3375,1000
|
|
20230626,143000,1083764130,3365,3365,3365,3365,0
|
|
20230626,142900,1083764130,3365,3365,3365,3365,0
|
|
20230626,142800,1083764130,3365,3365,3365,3365,1
|
|
20230626,142700,1083760765,3375,3375,3375,3375,783
|
|
20230626,142600,1081118140,3375,3375,3375,3375,13
|
|
20230626,142500,1081074265,3375,3375,3375,3375,9
|
|
20230626,142400,1081043890,3375,3375,3375,3375,0
|
|
20230626,142300,1081043890,3375,3375,3375,3375,0
|
|
20230626,142200,1081043890,3375,3375,3375,3375,2
|
|
20230626,142100,1081037140,3375,3375,3375,3375,0
|
|
20230626,142000,1081037140,3375,3375,3375,3375,0
|
|
20230626,141900,1081037140,3375,3380,3380,3375,1143
|
|
20230626,141800,1077178615,3380,3380,3380,3380,300
|
|
20230626,141700,1076164615,3380,3380,3380,3380,0
|
|
20230626,141600,1076164615,3380,3380,3380,3380,0
|
|
20230626,141500,1076164615,3380,3380,3380,3380,12
|
|
20230626,141400,1076124055,3360,3380,3380,3360,5015
|
|
20230626,141300,1059253545,3380,3380,3380,3380,3
|
|
20230626,141200,1059243405,3385,3385,3385,3385,0
|
|
20230626,141100,1059243405,3385,3385,3385,3385,0
|
|
20230626,141000,1059243405,3385,3385,3385,3385,100
|
|
20230626,140900,1058904905,3385,3385,3385,3385,0
|
|
20230626,140800,1058904905,3385,3385,3385,3385,0
|
|
20230626,140700,1058904905,3385,3385,3385,3385,0
|
|
20230626,140600,1058904905,3385,3385,3385,3385,15
|
|
20230626,140500,1058854130,3385,3385,3385,3385,0
|
|
20230626,140400,1058854130,3385,3385,3385,3385,0
|
|
20230626,140300,1058854130,3385,3385,3385,3385,0
|
|
20230626,140200,1058854130,3385,3385,3385,3385,0
|
|
20230626,140100,1058854130,3385,3385,3385,3385,0
|
|
20230626,140000,1058854130,3385,3385,3385,3385,7
|
|
20230626,135900,1058830435,3385,3385,3385,3385,0
|
|
20230626,135800,1058830435,3385,3385,3385,3385,10
|
|
20230626,135700,1058796585,3385,3380,3385,3380,330
|
|
20230626,135600,1057679565,3375,3375,3375,3375,36
|
|
20230626,135500,1057558065,3380,3380,3380,3380,0
|
|
20230626,135400,1057558065,3380,3380,3380,3380,0
|
|
20230626,135300,1057558065,3380,3375,3380,3375,10
|
|
20230626,135200,1057524290,3370,3370,3370,3370,0
|
|
20230626,135100,1057524290,3370,3370,3370,3370,0
|
|
20230626,135000,1057524290,3370,3375,3375,3370,471
|
|
20230626,134900,1055936990,3385,3385,3385,3385,0
|
|
20230626,134800,1055936990,3385,3385,3385,3385,0
|
|
20230626,134700,1055936990,3385,3385,3385,3385,0
|
|
20230626,134600,1055936990,3385,3385,3385,3385,0
|
|
20230626,134500,1055936990,3385,3380,3385,3380,50
|
|
20230626,134400,1055767745,3375,3375,3375,3375,2119
|
|
20230626,134300,1048616120,3385,3385,3385,3385,0
|
|
20230626,134200,1048616120,3385,3385,3385,3385,0
|
|
20230626,134100,1048616120,3385,3385,3385,3385,0
|
|
20230626,134000,1048616120,3385,3385,3385,3385,0
|
|
20230626,133900,1048616120,3385,3385,3385,3385,0
|
|
20230626,133800,1048616120,3385,3385,3385,3385,100
|
|
20230626,133700,1048277620,3375,3375,3375,3375,23
|
|
20230626,133600,1048199995,3385,3385,3385,3385,0
|
|
20230626,133500,1048199995,3385,3380,3385,3380,403
|
|
20230626,133400,1046837850,3380,3380,3385,3380,87
|
|
20230626,133300,1046543785,3380,3380,3380,3380,100
|
|
20230626,133200,1046205785,3385,3385,3385,3385,1
|
|
20230626,133100,1046202400,3385,3385,3385,3385,126
|
|
20230626,133000,1045775890,3385,3385,3385,3385,0
|
|
20230626,132900,1045775890,3385,3385,3385,3385,60
|
|
20230626,132800,1045572790,3385,3385,3385,3385,0
|
|
20230626,132700,1045572790,3385,3385,3385,3385,200
|
|
20230626,132600,1044895790,3385,3385,3385,3385,100
|
|
20230626,132500,1044557290,3390,3385,3390,3385,2
|
|
20230626,132400,1044550515,3390,3390,3390,3390,2
|
|
20230626,132300,1044543735,3390,3390,3390,3390,0
|
|
20230626,132200,1044543735,3390,3390,3390,3390,2
|
|
20230626,132100,1044536955,3385,3390,3390,3385,5
|
|
20230626,132000,1044520025,3385,3390,3390,3385,1030
|
|
20230626,131900,1041032770,3390,3395,3395,3390,5
|
|
20230626,131800,1041015810,3395,3390,3395,3390,203
|
|
20230626,131700,1040326640,3390,3390,3390,3390,0
|
|
20230626,131600,1040326640,3390,3390,3390,3390,2
|
|
20230626,131500,1040319860,3395,3395,3395,3395,1
|
|
20230626,131400,1040316465,3395,3395,3395,3395,0
|
|
20230626,131300,1040316465,3395,3395,3395,3395,0
|
|
20230626,131200,1040316465,3395,3395,3395,3395,640
|
|
20230626,131100,1038143665,3395,3395,3395,3395,29
|
|
20230626,131000,1038045210,3390,3390,3390,3390,3
|
|
20230626,130900,1038035040,3385,3385,3385,3385,0
|
|
20230626,130800,1038035040,3385,3385,3385,3385,0
|
|
20230626,130700,1038035040,3385,3385,3385,3385,115
|
|
20230626,130600,1037645765,3390,3390,3390,3390,0
|
|
20230626,130500,1037645765,3390,3390,3390,3390,0
|
|
20230626,130400,1037645765,3390,3385,3390,3385,507
|
|
20230626,130300,1035927285,3385,3385,3385,3385,0
|
|
20230626,130200,1035927285,3385,3385,3385,3385,120
|
|
20230626,130100,1035521085,3385,3390,3390,3385,62
|
|
20230626,130000,1035310915,3385,3385,3385,3385,0
|
|
20230626,125900,1035310915,3385,3385,3385,3385,0
|
|
20230626,125800,1035310915,3385,3380,3385,3380,818
|
|
20230626,125700,1032541990,3380,3380,3380,3380,0
|
|
20230626,125600,1032541990,3380,3380,3380,3380,0
|
|
20230626,125500,1032541990,3380,3385,3385,3380,2890
|
|
20230626,125400,1022764790,3390,3390,3390,3390,0
|
|
20230626,125300,1022764790,3390,3390,3390,3390,15
|
|
20230626,125200,1022713940,3390,3390,3390,3390,0
|
|
20230626,125100,1022713940,3390,3390,3390,3390,10
|
|
20230626,125000,1022680040,3390,3395,3395,3390,4
|
|
20230626,124900,1022666475,3395,3395,3395,3395,0
|
|
20230626,124800,1022666475,3395,3395,3395,3395,61
|
|
20230626,124700,1022459380,3395,3395,3395,3395,1
|
|
20230626,124600,1022455985,3395,3395,3395,3395,9
|
|
20230626,124500,1022425430,3395,3395,3395,3395,42
|
|
20230626,124400,1022282840,3395,3395,3395,3395,5
|
|
20230626,124300,1022265865,3395,3395,3395,3395,0
|
|
20230626,124200,1022265865,3395,3395,3395,3395,0
|
|
20230626,124100,1022265865,3395,3395,3395,3395,0
|
|
20230626,124000,1022265865,3395,3395,3395,3395,0
|
|
20230626,123900,1022265865,3395,3395,3395,3395,1
|
|
20230626,123800,1022262470,3380,3380,3380,3380,0
|
|
20230626,123700,1022262470,3380,3380,3380,3380,0
|
|
20230626,123600,1022262470,3380,3380,3380,3380,172
|
|
20230626,123500,1021681110,3395,3395,3395,3395,0
|
|
20230626,123400,1021681110,3395,3395,3395,3395,2
|
|
20230626,123300,1021674320,3395,3395,3395,3395,13
|
|
20230626,123200,1021630185,3395,3395,3395,3395,0
|
|
20230626,123100,1021630185,3395,3395,3395,3395,0
|
|
20230626,123000,1021630185,3395,3395,3395,3395,16
|
|
20230626,122900,1021575865,3395,3395,3395,3395,0
|
|
20230626,122800,1021575865,3395,3395,3395,3395,32
|
|
20230626,122700,1021467225,3395,3395,3395,3395,0
|
|
20230626,122600,1021467225,3395,3395,3395,3395,90
|
|
20230626,122500,1021161675,3395,3395,3395,3395,410
|
|
20230626,122400,1019769725,3395,3395,3395,3395,0
|
|
20230626,122300,1019769725,3395,3395,3395,3395,1
|
|
20230626,122200,1019766330,3395,3395,3395,3395,0
|
|
20230626,122100,1019766330,3395,3395,3395,3395,0
|
|
20230626,122000,1019766330,3395,3395,3395,3395,0
|
|
20230626,121900,1019766330,3395,3395,3395,3395,20
|
|
20230626,121800,1019698430,3400,3400,3400,3400,10
|
|
20230626,121700,1019664430,3400,3385,3400,3385,75
|
|
20230626,121600,1019409955,3385,3385,3385,3385,472
|
|
20230626,121500,1017812235,3385,3385,3385,3385,0
|
|
20230626,121400,1017812235,3385,3385,3385,3385,770
|
|
20230626,121300,1015205785,3385,3390,3390,3385,1158
|
|
20230626,121200,1011285215,3390,3390,3390,3390,147
|
|
20230626,121100,1010786885,3390,3390,3390,3390,1
|
|
20230626,121000,1010783495,3380,3380,3380,3380,5
|
|
20230626,120900,1010766595,3380,3380,3380,3380,0
|
|
20230626,120800,1010766595,3380,3380,3380,3380,0
|
|
20230626,120700,1010766595,3380,3380,3380,3380,0
|
|
20230626,120600,1010766595,3380,3380,3380,3380,2000
|
|
20230626,120500,1004006595,3400,3400,3400,3400,1
|
|
20230626,120400,1004003195,3390,3390,3390,3390,0
|
|
20230626,120300,1004003195,3390,3390,3390,3390,0
|
|
20230626,120200,1004003195,3390,3395,3395,3390,404
|
|
20230626,120100,1002631765,3390,3390,3390,3390,107
|
|
20230626,120000,1002269035,3385,3390,3390,3385,1204
|
|
20230626,115900,998193490,3380,3380,3380,3380,0
|
|
20230626,115800,998193490,3380,3380,3380,3380,0
|
|
20230626,115700,998193490,3380,3380,3380,3380,0
|
|
20230626,115600,998193490,3380,3380,3380,3380,0
|
|
20230626,115500,998193490,3380,3380,3380,3380,0
|
|
20230626,115400,998193490,3380,3380,3380,3380,0
|
|
20230626,115300,998193490,3380,3380,3380,3380,0
|
|
20230626,115200,998193490,3380,3380,3380,3380,0
|
|
20230626,115100,998193490,3380,3380,3380,3380,0
|
|
20230626,115000,998193490,3380,3380,3380,3380,0
|
|
20230626,114900,998193490,3380,3380,3380,3380,0
|
|
20230626,114800,998193490,3380,3380,3380,3380,0
|
|
20230626,114700,998193490,3380,3380,3380,3380,1
|
|
20230626,114600,998190110,3380,3385,3385,3380,10
|
|
20230626,114500,998156300,3385,3385,3385,3385,1
|
|
20230626,114400,998152915,3380,3380,3380,3380,500
|
|
20230626,114300,996462915,3390,3390,3390,3390,0
|
|
20230626,114200,996462915,3390,3390,3390,3390,0
|
|
20230626,114100,996462915,3390,3390,3390,3390,0
|
|
20230626,114000,996462915,3390,3390,3390,3390,140
|
|
20230626,113900,995988315,3385,3385,3385,3385,0
|
|
20230626,113800,995988315,3385,3385,3385,3385,0
|
|
20230626,113700,995988315,3385,3385,3385,3385,0
|
|
20230626,113600,995988315,3385,3385,3385,3385,0
|
|
20230626,113500,995988315,3385,3385,3385,3385,1148
|
|
20230626,113400,992102335,3380,3380,3380,3380,2
|
|
20230626,113300,992095575,3385,3385,3385,3385,0
|
|
20230626,113200,992095575,3385,3385,3385,3385,0
|
|
20230626,113100,992095575,3385,3385,3385,3385,0
|
|
20230626,113000,992095575,3385,3385,3385,3385,9
|
|
20230626,112900,992065110,3385,3385,3385,3385,1
|
|
20230626,112800,992061725,3380,3380,3380,3380,0
|
|
20230626,112700,992061725,3380,3380,3380,3380,0
|
|
20230626,112600,992061725,3380,3380,3380,3380,0
|
|
20230626,112500,992061725,3380,3380,3380,3380,34
|
|
20230626,112400,991946805,3400,3395,3400,3395,1327
|
|
20230626,112300,987438610,3390,3385,3390,3385,2842
|
|
20230626,112200,977805635,3380,3380,3380,3380,0
|
|
20230626,112100,977805635,3380,3380,3380,3380,0
|
|
20230626,112000,977805635,3380,3380,3380,3380,0
|
|
20230626,111900,977805635,3380,3380,3380,3380,2
|
|
20230626,111800,977798875,3385,3385,3385,3385,0
|
|
20230626,111700,977798875,3385,3385,3385,3385,0
|
|
20230626,111600,977798875,3385,3385,3385,3385,300
|
|
20230626,111500,976783375,3385,3380,3385,3380,196
|
|
20230626,111400,976120885,3385,3385,3385,3385,86
|
|
20230626,111300,975829775,3385,3385,3385,3385,94
|
|
20230626,111200,975511585,3385,3385,3385,3385,0
|
|
20230626,111100,975511585,3385,3385,3385,3385,1
|
|
20230626,111000,975508200,3385,3385,3385,3385,0
|
|
20230626,110900,975508200,3385,3380,3385,3380,2
|
|
20230626,110800,975501435,3375,3375,3375,3375,1
|
|
20230626,110700,975498060,3380,3380,3380,3380,0
|
|
20230626,110600,975498060,3380,3380,3380,3380,867
|
|
20230626,110500,972567600,3385,3385,3385,3385,10
|
|
20230626,110400,972533750,3390,3390,3390,3390,5
|
|
20230626,110300,972516800,3390,3390,3390,3390,1
|
|
20230626,110200,972513410,3395,3395,3395,3395,0
|
|
20230626,110100,972513410,3395,3395,3395,3395,0
|
|
20230626,110000,972513410,3395,3395,3395,3395,6
|
|
20230626,105900,972493040,3395,3375,3395,3370,2792
|
|
20230626,105800,963073220,3375,3375,3375,3375,0
|
|
20230626,105700,963073220,3375,3375,3375,3375,2
|
|
20230626,105600,963066470,3370,3370,3370,3370,0
|
|
20230626,105500,963066470,3370,3370,3370,3370,0
|
|
20230626,105400,963066470,3370,3370,3370,3370,0
|
|
20230626,105300,963066470,3370,3370,3370,3370,100
|
|
20230626,105200,962729470,3390,3370,3390,3370,178
|
|
20230626,105100,962129590,3370,3370,3370,3370,24
|
|
20230626,105000,962048710,3370,3370,3370,3370,0
|
|
20230626,104900,962048710,3370,3370,3370,3370,0
|
|
20230626,104800,962048710,3370,3370,3370,3370,18
|
|
20230626,104700,961988050,3370,3370,3370,3370,1271
|
|
20230626,104600,957704780,3370,3370,3370,3370,0
|
|
20230626,104500,957704780,3370,3370,3370,3370,200
|
|
20230626,104400,957030780,3395,3395,3395,3395,500
|
|
20230626,104300,955333280,3390,3390,3390,3390,625
|
|
20230626,104200,953214530,3390,3375,3390,3360,1500
|
|
20230626,104100,948167600,3380,3370,3380,3370,30
|
|
20230626,104000,948066490,3370,3370,3370,3370,289
|
|
20230626,103900,947092560,3370,3370,3370,3370,20
|
|
20230626,103800,947025160,3370,3375,3375,3370,200
|
|
20230626,103700,946350385,3375,3375,3375,3375,30
|
|
20230626,103600,946249135,3375,3375,3375,3375,0
|
|
20230626,103500,946249135,3375,3385,3385,3375,75
|
|
20230626,103400,945995645,3380,3380,3380,3380,0
|
|
20230626,103300,945995645,3380,3380,3380,3380,0
|
|
20230626,103200,945995645,3380,3380,3380,3380,22
|
|
20230626,103100,945921285,3380,3380,3380,3380,296
|
|
20230626,103000,944920805,3380,3380,3385,3380,6735
|
|
20230626,102900,922156005,3385,3385,3385,3385,2
|
|
20230626,102800,922149235,3385,3385,3385,3385,11
|
|
20230626,102700,922112000,3385,3380,3385,3380,79
|
|
20230626,102600,921844880,3385,3385,3385,3385,303
|
|
20230626,102500,920819225,3385,3385,3385,3385,38
|
|
20230626,102400,920690595,3390,3390,3390,3390,0
|
|
20230626,102300,920690595,3390,3390,3390,3390,0
|
|
20230626,102200,920690595,3390,3380,3390,3380,5
|
|
20230626,102100,920673675,3380,3380,3380,3380,0
|
|
20230626,102000,920673675,3380,3390,3390,3380,200
|
|
20230626,101900,919996935,3395,3395,3395,3395,7
|
|
20230626,101800,919973170,3395,3395,3395,3395,200
|
|
20230626,101700,919294170,3395,3395,3395,3395,1
|
|
20230626,101600,919290775,3390,3390,3390,3390,517
|
|
20230626,101500,917538145,3380,3380,3380,3380,280
|
|
20230626,101400,916591745,3380,3380,3380,3380,0
|
|
20230626,101300,916591745,3380,3380,3380,3380,116
|
|
20230626,101200,916199665,3380,3380,3380,3380,82
|
|
20230626,101100,915922505,3380,3380,3385,3380,1152
|
|
20230626,101000,912028735,3390,3385,3390,3380,202
|
|
20230626,100900,911344485,3385,3370,3385,3370,1941
|
|
20230626,100800,904797065,3370,3370,3370,3370,0
|
|
20230626,100700,904797065,3370,3370,3370,3370,0
|
|
20230626,100600,904797065,3370,3365,3370,3365,50
|
|
20230626,100500,904628570,3370,3370,3370,3370,0
|
|
20230626,100400,904628570,3370,3370,3370,3370,0
|
|
20230626,100300,904628570,3370,3360,3370,3355,9979
|
|
20230626,100200,871148680,3360,3360,3360,3360,651
|
|
20230626,100100,868961320,3380,3380,3380,3380,0
|
|
20230626,100000,868961320,3380,3355,3380,3355,2446
|
|
20230626,095900,860722760,3355,3355,3355,3355,1408
|
|
20230626,095800,855998920,3355,3360,3365,3355,7832
|
|
20230626,095700,829707565,3370,3370,3370,3370,1476
|
|
20230626,095600,824733445,3370,3370,3370,3370,3
|
|
20230626,095500,824723335,3370,3375,3375,3370,634
|
|
20230626,095400,822586745,3380,3380,3380,3380,1
|
|
20230626,095300,822583365,3370,3370,3370,3360,3009
|
|
20230626,095200,812460710,3380,3375,3380,3375,154
|
|
20230626,095100,811940955,3380,3380,3380,3380,6086
|
|
20230626,095000,791370275,3390,3390,3390,3390,6
|
|
20230626,094900,791349935,3390,3395,3395,3390,2229
|
|
20230626,094800,783792875,3395,3390,3400,3385,665
|
|
20230626,094700,781535670,3385,3390,3390,3385,475
|
|
20230626,094600,779927770,3380,3390,3395,3380,700
|
|
20230626,094500,777560965,3390,3380,3400,3380,2123
|
|
20230626,094400,770376515,3380,3390,3390,3380,1907
|
|
20230626,094300,763917790,3405,3400,3405,3385,764
|
|
20230626,094200,761326770,3390,3400,3400,3390,7473
|
|
20230626,094100,735961595,3400,3415,3415,3395,1728
|
|
20230626,094000,730074245,3400,3405,3435,3395,15859
|
|
20230626,093900,676084480,3410,3455,3455,3395,33392
|
|
20230626,093800,561935415,3420,3455,3480,3415,86324
|
|
20230626,093700,264747050,3455,3400,3480,3385,35840
|
|
20230626,093600,141309985,3405,3380,3410,3380,8431
|
|
20230626,093500,112707020,3380,3350,3390,3350,1705
|
|
20230626,093400,106949520,3365,3355,3370,3355,999
|
|
20230626,093300,103588075,3350,3345,3350,3330,222
|
|
20230626,093200,102845465,3345,3340,3345,3340,1272
|
|
20230626,093100,98594435,3340,3335,3340,3335,4305
|
|
20230626,093000,84227205,3335,3320,3335,3320,1595
|
|
20230626,092900,78914395,3320,3325,3335,3320,2406
|
|
20230626,092800,70915725,3330,3330,3330,3330,200
|
|
20230626,092700,70249725,3330,3325,3330,3320,1304
|
|
20230626,092600,65913925,3330,3325,3330,3325,600
|
|
20230626,092500,63916960,3330,3330,3330,3330,0
|
|
20230626,092400,63916960,3330,3330,3330,3330,0
|
|
20230626,092300,63916960,3330,3325,3330,3325,212
|
|
20230626,092200,63211005,3330,3315,3330,3315,31
|
|
20230626,092100,63107790,3320,3325,3325,3320,10
|
|
20230626,092000,63074545,3330,3325,3330,3320,331
|
|
20230626,091900,61972535,3325,3325,3325,3325,4
|
|
20230626,091800,61959235,3325,3350,3355,3325,3530
|
|
20230626,091700,50196595,3335,3355,3355,3335,75
|
|
20230626,091600,49946390,3390,3315,3435,3315,4457
|
|
20230626,091500,34860270,3300,3305,3315,3300,254
|
|
20230626,091400,34020995,3310,3310,3310,3310,1
|
|
20230626,091300,34017685,3315,3295,3315,3295,562
|
|
20230626,091200,32158390,3295,3295,3315,3295,436
|
|
20230626,091100,30721580,3315,3295,3315,3295,124
|
|
20230626,091000,30312730,3320,3290,3350,3290,1703
|
|
20230626,090900,24669130,3280,3280,3280,3280,268
|
|
20230626,090800,23790090,3280,3280,3280,3280,316
|
|
20230626,090700,22753610,3280,3300,3300,3280,2853
|
|
20230626,090600,13351685,3305,3310,3310,3300,538
|
|
20230626,090500,11573720,3300,3300,3300,3300,39
|
|
20230626,090400,11445020,3310,3310,3310,3305,1105
|
|
20230626,090300,7789780,3310,3310,3310,3310,0
|
|
20230626,090200,7789780,3310,3310,3310,3310,0
|
|
20230626,090100,7789780,3310,3310,3310,3310,1342
|
|
20230626,090000,3347760,3320,3330,3330,3320,861
|