650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,194600,1749748050,5870,5870,5870,5870,0
|
|
20230626,194500,1749748050,5870,5870,5870,5870,0
|
|
20230626,194400,1749748050,5870,5870,5870,5870,0
|
|
20230626,194300,1749748050,5870,5870,5870,5870,0
|
|
20230626,194200,1749748050,5870,5870,5870,5870,0
|
|
20230626,194100,1749748050,5870,5870,5870,5870,0
|
|
20230626,194000,1749748050,5870,5870,5870,5870,0
|
|
20230626,193900,1749748050,5870,5870,5870,5870,0
|
|
20230626,193800,1749748050,5870,5870,5870,5870,0
|
|
20230626,193700,1749748050,5870,5870,5870,5870,0
|
|
20230626,193600,1749748050,5870,5870,5870,5870,0
|
|
20230626,193500,1749748050,5870,5870,5870,5870,0
|
|
20230626,193400,1749748050,5870,5870,5870,5870,0
|
|
20230626,193300,1749748050,5870,5870,5870,5870,0
|
|
20230626,193200,1749748050,5870,5870,5870,5870,0
|
|
20230626,193100,1749748050,5870,5870,5870,5870,0
|
|
20230626,193000,1749748050,5870,5870,5870,5870,0
|
|
20230626,192900,1749748050,5870,5870,5870,5870,0
|
|
20230626,192800,1749748050,5870,5870,5870,5870,0
|
|
20230626,192700,1749748050,5870,5870,5870,5870,0
|
|
20230626,192600,1749748050,5870,5870,5870,5870,0
|
|
20230626,192500,1749748050,5870,5870,5870,5870,0
|
|
20230626,192400,1749748050,5870,5870,5870,5870,0
|
|
20230626,192300,1749748050,5870,5870,5870,5870,0
|
|
20230626,192200,1749748050,5870,5870,5870,5870,0
|
|
20230626,192100,1749748050,5870,5870,5870,5870,0
|
|
20230626,192000,1749748050,5870,5870,5870,5870,0
|
|
20230626,191900,1749748050,5870,5870,5870,5870,0
|
|
20230626,191800,1749748050,5870,5870,5870,5870,0
|
|
20230626,191700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,191600,1749748050,5870,5870,5870,5870,0
|
|
20230626,191500,1749748050,5870,5870,5870,5870,0
|
|
20230626,191400,1749748050,5870,5870,5870,5870,0
|
|
20230626,191300,1749748050,5870,5870,5870,5870,0
|
|
20230626,191200,1749748050,5870,5870,5870,5870,0
|
|
20230626,191100,1749748050,5870,5870,5870,5870,0
|
|
20230626,191000,1749748050,5870,5870,5870,5870,0
|
|
20230626,190900,1749748050,5870,5870,5870,5870,0
|
|
20230626,190800,1749748050,5870,5870,5870,5870,0
|
|
20230626,190700,1749748050,5870,5870,5870,5870,0
|
|
20230626,190600,1749748050,5870,5870,5870,5870,0
|
|
20230626,190500,1749748050,5870,5870,5870,5870,0
|
|
20230626,190400,1749748050,5870,5870,5870,5870,0
|
|
20230626,190300,1749748050,5870,5870,5870,5870,0
|
|
20230626,190200,1749748050,5870,5870,5870,5870,0
|
|
20230626,190100,1749748050,5870,5870,5870,5870,0
|
|
20230626,190000,1749748050,5870,5870,5870,5870,0
|
|
20230626,185900,1749748050,5870,5870,5870,5870,0
|
|
20230626,185800,1749748050,5870,5870,5870,5870,0
|
|
20230626,185700,1749748050,5870,5870,5870,5870,0
|
|
20230626,185600,1749748050,5870,5870,5870,5870,0
|
|
20230626,185500,1749748050,5870,5870,5870,5870,0
|
|
20230626,185400,1749748050,5870,5870,5870,5870,0
|
|
20230626,185300,1749748050,5870,5870,5870,5870,0
|
|
20230626,185200,1749748050,5870,5870,5870,5870,0
|
|
20230626,185100,1749748050,5870,5870,5870,5870,0
|
|
20230626,185000,1749748050,5870,5870,5870,5870,0
|
|
20230626,184900,1749748050,5870,5870,5870,5870,0
|
|
20230626,184800,1749748050,5870,5870,5870,5870,0
|
|
20230626,184700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,184600,1749748050,5870,5870,5870,5870,0
|
|
20230626,184500,1749748050,5870,5870,5870,5870,0
|
|
20230626,184400,1749748050,5870,5870,5870,5870,0
|
|
20230626,184300,1749748050,5870,5870,5870,5870,0
|
|
20230626,184200,1749748050,5870,5870,5870,5870,0
|
|
20230626,184100,1749748050,5870,5870,5870,5870,0
|
|
20230626,184000,1749748050,5870,5870,5870,5870,0
|
|
20230626,183900,1749748050,5870,5870,5870,5870,0
|
|
20230626,183800,1749748050,5870,5870,5870,5870,0
|
|
20230626,183700,1749748050,5870,5870,5870,5870,0
|
|
20230626,183600,1749748050,5870,5870,5870,5870,0
|
|
20230626,183500,1749748050,5870,5870,5870,5870,0
|
|
20230626,183400,1749748050,5870,5870,5870,5870,0
|
|
20230626,183300,1749748050,5870,5870,5870,5870,0
|
|
20230626,183200,1749748050,5870,5870,5870,5870,0
|
|
20230626,183100,1749748050,5870,5870,5870,5870,0
|
|
20230626,183000,1749748050,5870,5870,5870,5870,0
|
|
20230626,182900,1749748050,5870,5870,5870,5870,0
|
|
20230626,182800,1749748050,5870,5870,5870,5870,0
|
|
20230626,182700,1749748050,5870,5870,5870,5870,0
|
|
20230626,182600,1749748050,5870,5870,5870,5870,0
|
|
20230626,182500,1749748050,5870,5870,5870,5870,0
|
|
20230626,182400,1749748050,5870,5870,5870,5870,0
|
|
20230626,182300,1749748050,5870,5870,5870,5870,0
|
|
20230626,182200,1749748050,5870,5870,5870,5870,0
|
|
20230626,182100,1749748050,5870,5870,5870,5870,0
|
|
20230626,182000,1749748050,5870,5870,5870,5870,0
|
|
20230626,181900,1749748050,5870,5870,5870,5870,0
|
|
20230626,181800,1749748050,5870,5870,5870,5870,0
|
|
20230626,181700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,181600,1749748050,5870,5870,5870,5870,0
|
|
20230626,181500,1749748050,5870,5870,5870,5870,0
|
|
20230626,181400,1749748050,5870,5870,5870,5870,0
|
|
20230626,181300,1749748050,5870,5870,5870,5870,0
|
|
20230626,181200,1749748050,5870,5870,5870,5870,0
|
|
20230626,181100,1749748050,5870,5870,5870,5870,0
|
|
20230626,181000,1749748050,5870,5870,5870,5870,0
|
|
20230626,180900,1749748050,5870,5870,5870,5870,0
|
|
20230626,180800,1749748050,5870,5870,5870,5870,0
|
|
20230626,180700,1749748050,5870,5870,5870,5870,0
|
|
20230626,180600,1749748050,5870,5870,5870,5870,0
|
|
20230626,180500,1749748050,5870,5870,5870,5870,0
|
|
20230626,180400,1749748050,5870,5870,5870,5870,0
|
|
20230626,180300,1749748050,5870,5870,5870,5870,0
|
|
20230626,180200,1749748050,5870,5870,5870,5870,0
|
|
20230626,180100,1749748050,5870,5870,5870,5870,0
|
|
20230626,180000,1749748050,5870,5870,5870,5870,0
|
|
20230626,175900,1749748050,5870,5870,5870,5870,0
|
|
20230626,175800,1749748050,5870,5870,5870,5870,0
|
|
20230626,175700,1749748050,5870,5870,5870,5870,0
|
|
20230626,175600,1749748050,5870,5870,5870,5870,0
|
|
20230626,175500,1749748050,5870,5870,5870,5870,0
|
|
20230626,175400,1749748050,5870,5870,5870,5870,0
|
|
20230626,175300,1749748050,5870,5870,5870,5870,0
|
|
20230626,175200,1749748050,5870,5870,5870,5870,0
|
|
20230626,175100,1749748050,5870,5870,5870,5870,0
|
|
20230626,175000,1749748050,5870,5870,5870,5870,0
|
|
20230626,174900,1749748050,5870,5870,5870,5870,0
|
|
20230626,174800,1749748050,5870,5870,5870,5870,0
|
|
20230626,174700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,174600,1749748050,5870,5870,5870,5870,0
|
|
20230626,174500,1749748050,5870,5870,5870,5870,0
|
|
20230626,174400,1749748050,5870,5870,5870,5870,0
|
|
20230626,174300,1749748050,5870,5870,5870,5870,0
|
|
20230626,174200,1749748050,5870,5870,5870,5870,0
|
|
20230626,174100,1749748050,5870,5870,5870,5870,0
|
|
20230626,174000,1749748050,5870,5870,5870,5870,0
|
|
20230626,173900,1749748050,5870,5870,5870,5870,0
|
|
20230626,173800,1749748050,5870,5870,5870,5870,0
|
|
20230626,173700,1749748050,5870,5870,5870,5870,0
|
|
20230626,173600,1749748050,5870,5870,5870,5870,0
|
|
20230626,173500,1749748050,5870,5870,5870,5870,0
|
|
20230626,173400,1749748050,5870,5870,5870,5870,0
|
|
20230626,173300,1749748050,5870,5870,5870,5870,0
|
|
20230626,173200,1749748050,5870,5870,5870,5870,0
|
|
20230626,173100,1749748050,5870,5870,5870,5870,0
|
|
20230626,173000,1749748050,5870,5870,5870,5870,0
|
|
20230626,172900,1749748050,5870,5870,5870,5870,0
|
|
20230626,172800,1749748050,5870,5870,5870,5870,0
|
|
20230626,172700,1749748050,5870,5870,5870,5870,0
|
|
20230626,172600,1749748050,5870,5870,5870,5870,0
|
|
20230626,172500,1749748050,5870,5870,5870,5870,0
|
|
20230626,172400,1749748050,5870,5870,5870,5870,0
|
|
20230626,172300,1749748050,5870,5870,5870,5870,0
|
|
20230626,172200,1749748050,5870,5870,5870,5870,0
|
|
20230626,172100,1749748050,5870,5870,5870,5870,0
|
|
20230626,172000,1749748050,5870,5870,5870,5870,0
|
|
20230626,171900,1749748050,5870,5870,5870,5870,0
|
|
20230626,171800,1749748050,5870,5870,5870,5870,0
|
|
20230626,171700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,171600,1749748050,5870,5870,5870,5870,0
|
|
20230626,171500,1749748050,5870,5870,5870,5870,0
|
|
20230626,171400,1749748050,5870,5870,5870,5870,0
|
|
20230626,171300,1749748050,5870,5870,5870,5870,0
|
|
20230626,171200,1749748050,5870,5870,5870,5870,0
|
|
20230626,171100,1749748050,5870,5870,5870,5870,0
|
|
20230626,171000,1749748050,5870,5870,5870,5870,0
|
|
20230626,170900,1749748050,5870,5870,5870,5870,0
|
|
20230626,170800,1749748050,5870,5870,5870,5870,0
|
|
20230626,170700,1749748050,5870,5870,5870,5870,0
|
|
20230626,170600,1749748050,5870,5870,5870,5870,0
|
|
20230626,170500,1749748050,5870,5870,5870,5870,0
|
|
20230626,170400,1749748050,5870,5870,5870,5870,0
|
|
20230626,170300,1749748050,5870,5870,5870,5870,0
|
|
20230626,170200,1749748050,5870,5870,5870,5870,0
|
|
20230626,170100,1749748050,5870,5870,5870,5870,0
|
|
20230626,170000,1749748050,5870,5870,5870,5870,0
|
|
20230626,165900,1749748050,5870,5870,5870,5870,0
|
|
20230626,165800,1749748050,5870,5870,5870,5870,0
|
|
20230626,165700,1749748050,5870,5870,5870,5870,0
|
|
20230626,165600,1749748050,5870,5870,5870,5870,0
|
|
20230626,165500,1749748050,5870,5870,5870,5870,0
|
|
20230626,165400,1749748050,5870,5870,5870,5870,0
|
|
20230626,165300,1749748050,5870,5870,5870,5870,0
|
|
20230626,165200,1749748050,5870,5870,5870,5870,0
|
|
20230626,165100,1749748050,5870,5870,5870,5870,0
|
|
20230626,165000,1749748050,5870,5870,5870,5870,0
|
|
20230626,164900,1749748050,5870,5870,5870,5870,0
|
|
20230626,164800,1749748050,5870,5870,5870,5870,0
|
|
20230626,164700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,164600,1749748050,5870,5870,5870,5870,0
|
|
20230626,164500,1749748050,5870,5870,5870,5870,0
|
|
20230626,164400,1749748050,5870,5870,5870,5870,0
|
|
20230626,164300,1749748050,5870,5870,5870,5870,0
|
|
20230626,164200,1749748050,5870,5870,5870,5870,0
|
|
20230626,164100,1749748050,5870,5870,5870,5870,0
|
|
20230626,164000,1749748050,5870,5870,5870,5870,0
|
|
20230626,163900,1749748050,5870,5870,5870,5870,0
|
|
20230626,163800,1749748050,5870,5870,5870,5870,0
|
|
20230626,163700,1749748050,5870,5870,5870,5870,0
|
|
20230626,163600,1749748050,5870,5870,5870,5870,0
|
|
20230626,163500,1749748050,5870,5870,5870,5870,0
|
|
20230626,163400,1749748050,5870,5870,5870,5870,0
|
|
20230626,163300,1749748050,5870,5870,5870,5870,0
|
|
20230626,163200,1749748050,5870,5870,5870,5870,0
|
|
20230626,163100,1749748050,5870,5870,5870,5870,0
|
|
20230626,163000,1749748050,5870,5870,5870,5870,0
|
|
20230626,162900,1749748050,5870,5870,5870,5870,0
|
|
20230626,162800,1749748050,5870,5870,5870,5870,0
|
|
20230626,162700,1749748050,5870,5870,5870,5870,0
|
|
20230626,162600,1749748050,5870,5870,5870,5870,0
|
|
20230626,162500,1749748050,5870,5870,5870,5870,0
|
|
20230626,162400,1749748050,5870,5870,5870,5870,0
|
|
20230626,162300,1749748050,5870,5870,5870,5870,0
|
|
20230626,162200,1749748050,5870,5870,5870,5870,0
|
|
20230626,162100,1749748050,5870,5870,5870,5870,0
|
|
20230626,162000,1749748050,5870,5870,5870,5870,0
|
|
20230626,161900,1749748050,5870,5870,5870,5870,0
|
|
20230626,161800,1749748050,5870,5870,5870,5870,0
|
|
20230626,161700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,161600,1749748050,5870,5870,5870,5870,0
|
|
20230626,161500,1749748050,5870,5870,5870,5870,0
|
|
20230626,161400,1749748050,5870,5870,5870,5870,0
|
|
20230626,161300,1749748050,5870,5870,5870,5870,0
|
|
20230626,161200,1749748050,5870,5870,5870,5870,0
|
|
20230626,161100,1749748050,5870,5870,5870,5870,0
|
|
20230626,161000,1749748050,5870,5870,5870,5870,0
|
|
20230626,160900,1749748050,5870,5870,5870,5870,0
|
|
20230626,160800,1749748050,5870,5870,5870,5870,0
|
|
20230626,160700,1749748050,5870,5870,5870,5870,0
|
|
20230626,160600,1749748050,5870,5870,5870,5870,0
|
|
20230626,160500,1749748050,5870,5870,5870,5870,0
|
|
20230626,160400,1749748050,5870,5870,5870,5870,0
|
|
20230626,160300,1749748050,5870,5870,5870,5870,0
|
|
20230626,160200,1749748050,5870,5870,5870,5870,0
|
|
20230626,160100,1749748050,5870,5870,5870,5870,0
|
|
20230626,160000,1749748050,5870,5870,5870,5870,0
|
|
20230626,155900,1749748050,5870,5870,5870,5870,0
|
|
20230626,155800,1749748050,5870,5870,5870,5870,0
|
|
20230626,155700,1749748050,5870,5870,5870,5870,0
|
|
20230626,155600,1749748050,5870,5870,5870,5870,0
|
|
20230626,155500,1749748050,5870,5870,5870,5870,0
|
|
20230626,155400,1749748050,5870,5870,5870,5870,0
|
|
20230626,155300,1749748050,5870,5870,5870,5870,0
|
|
20230626,155200,1749748050,5870,5870,5870,5870,0
|
|
20230626,155100,1749748050,5870,5870,5870,5870,0
|
|
20230626,155000,1749748050,5870,5870,5870,5870,0
|
|
20230626,154900,1749748050,5870,5870,5870,5870,0
|
|
20230626,154800,1749748050,5870,5870,5870,5870,0
|
|
20230626,154700,1749748050,5870,5870,5870,5870,7194
|
|
20230626,154600,1749748050,5870,5870,5870,5870,0
|
|
20230626,154500,1749748050,5870,5870,5870,5870,0
|
|
20230626,154400,1749748050,5870,5870,5870,5870,0
|
|
20230626,154300,1749748050,5870,5870,5870,5870,0
|
|
20230626,154200,1749748050,5870,5870,5870,5870,0
|
|
20230626,154100,1749748050,5870,5870,5870,5870,0
|
|
20230626,154000,1749748050,5870,5870,5870,5870,0
|
|
20230626,153900,1749748050,5870,5870,5870,5870,0
|
|
20230626,153800,1749748050,5870,5870,5870,5870,0
|
|
20230626,153700,1749748050,5870,5870,5870,5870,0
|
|
20230626,153600,1749748050,5870,5870,5870,5870,0
|
|
20230626,153500,1749748050,5870,5870,5870,5870,0
|
|
20230626,153400,1749748050,5870,5870,5870,5870,0
|
|
20230626,153300,1749748050,5870,5870,5870,5870,0
|
|
20230626,153200,1749748050,5870,5870,5870,5870,0
|
|
20230626,153100,1749748050,5870,5870,5870,5870,0
|
|
20230626,153000,1749748050,5870,5870,5870,5870,7194
|
|
20230626,152900,1707519270,5870,5870,5870,5870,0
|
|
20230626,152800,1707519270,5870,5870,5870,5870,0
|
|
20230626,152700,1707519270,5870,5870,5870,5870,0
|
|
20230626,152600,1707519270,5870,5870,5870,5870,0
|
|
20230626,152500,1707519270,5870,5870,5870,5870,0
|
|
20230626,152400,1707519270,5870,5870,5870,5870,0
|
|
20230626,152300,1707519270,5870,5870,5870,5870,0
|
|
20230626,152200,1707519270,5870,5870,5870,5870,0
|
|
20230626,152100,1707519270,5870,5870,5870,5870,0
|
|
20230626,152000,1707519270,5870,5870,5870,5870,0
|
|
20230626,151900,1707519270,5870,5870,5870,5860,77
|
|
20230626,151800,1707067830,5880,5880,5880,5880,1
|
|
20230626,151700,1707061950,5870,5860,5880,5860,150
|
|
20230626,151600,1706181500,5860,5860,5870,5850,1403
|
|
20230626,151500,1697964080,5860,5870,5870,5860,116
|
|
20230626,151400,1697283840,5870,5870,5880,5870,124
|
|
20230626,151300,1696555950,5870,5850,5880,5850,358
|
|
20230626,151200,1694456650,5850,5850,5870,5850,829
|
|
20230626,151100,1689606500,5840,5860,5860,5840,277
|
|
20230626,151000,1687986020,5860,5850,5860,5830,6174
|
|
20230626,150900,1651909580,5860,5870,5870,5850,1146
|
|
20230626,150800,1645183510,5850,5870,5870,5850,517
|
|
20230626,150700,1642158840,5850,5860,5870,5850,1008
|
|
20230626,150600,1636256390,5860,5870,5870,5850,1079
|
|
20230626,150500,1629933970,5860,5860,5860,5860,322
|
|
20230626,150400,1628047050,5860,5850,5860,5850,117
|
|
20230626,150300,1627362100,5880,5860,5880,5840,16541
|
|
20230626,150200,1530576440,5860,5870,5870,5860,1259
|
|
20230626,150100,1523193590,5870,5870,5880,5870,204
|
|
20230626,150000,1521996100,5870,5880,5880,5860,910
|
|
20230626,145900,1516655030,5870,5870,5900,5870,468
|
|
20230626,145800,1513906830,5870,5870,5900,5870,234
|
|
20230626,145700,1512532220,5890,5870,5890,5870,581
|
|
20230626,145600,1509120750,5870,5880,5880,5850,15279
|
|
20230626,145500,1419608950,5880,5890,5890,5880,137
|
|
20230626,145400,1418803340,5880,5890,5900,5880,1003
|
|
20230626,145300,1412896270,5880,5890,5900,5880,234
|
|
20230626,145200,1411519190,5880,5890,5890,5880,4796
|
|
20230626,145100,1383309020,5890,5890,5900,5890,85
|
|
20230626,145000,1382808270,5900,5890,5900,5880,318
|
|
20230626,144900,1380935900,5900,5890,5900,5880,3711
|
|
20230626,144800,1359096380,5890,5900,5900,5890,242
|
|
20230626,144700,1357670900,5900,5890,5900,5890,267
|
|
20230626,144600,1356098050,5900,5890,5910,5890,83
|
|
20230626,144500,1355608930,5910,5890,5910,5890,895
|
|
20230626,144400,1350337160,5890,5890,5890,5890,234
|
|
20230626,144300,1348958900,5880,5880,5910,5880,135
|
|
20230626,144200,1348165070,5880,5890,5890,5880,336
|
|
20230626,144100,1346188030,5890,5890,5890,5890,407
|
|
20230626,144000,1343790800,5890,5890,5900,5890,184
|
|
20230626,143900,1342706540,5890,5890,5890,5890,134
|
|
20230626,143800,1341917280,5890,5890,5890,5890,134
|
|
20230626,143700,1341128020,5890,5890,5900,5890,146
|
|
20230626,143600,1340267960,5890,5890,5900,5890,117
|
|
20230626,143500,1339578540,5920,5890,5920,5890,135
|
|
20230626,143400,1338783360,5880,5890,5930,5880,1137
|
|
20230626,143300,1332090810,5890,5880,5890,5880,134
|
|
20230626,143200,1331302220,5880,5900,5930,5880,636
|
|
20230626,143100,1327559640,5930,5900,5930,5890,305
|
|
20230626,143000,1325760780,5900,5900,5900,5890,373
|
|
20230626,142900,1323562810,5900,5890,5900,5890,1108
|
|
20230626,142800,1317034100,5890,5890,5890,5890,714
|
|
20230626,142700,1312828640,5890,5890,5890,5890,334
|
|
20230626,142600,1310861380,5890,5900,5900,5890,5509
|
|
20230626,142500,1278392450,5900,5920,5920,5900,8812
|
|
20230626,142400,1226376650,5920,5920,5930,5920,144
|
|
20230626,142300,1225524070,5920,5930,5940,5920,91
|
|
20230626,142200,1224985300,5920,5910,5920,5910,201
|
|
20230626,142100,1223796060,5920,5930,5930,5910,181
|
|
20230626,142000,1222725420,5920,5920,5920,5920,134
|
|
20230626,141900,1221932140,5930,5910,5930,5910,1705
|
|
20230626,141800,1211855120,5910,5910,5920,5910,137
|
|
20230626,141700,1211045420,5920,5930,5930,5910,389
|
|
20230626,141600,1208745350,5920,5920,5930,5910,1270
|
|
20230626,141500,1201236640,5920,5920,5920,5920,156
|
|
20230626,141400,1200313120,5920,5920,5920,5920,255
|
|
20230626,141300,1198803520,5910,5910,5910,5910,134
|
|
20230626,141200,1198011580,5910,5930,5930,5910,3865
|
|
20230626,141100,1175150790,5930,5930,5940,5930,193
|
|
20230626,141000,1174006280,5920,5930,5930,5920,1100
|
|
20230626,140900,1167487480,5930,5940,5940,5930,185
|
|
20230626,140800,1166389930,5930,5930,5930,5930,134
|
|
20230626,140700,1165595310,5930,5940,5940,5930,187
|
|
20230626,140600,1164485870,5930,5930,5940,5920,158
|
|
20230626,140500,1163549590,5930,5930,5930,5920,163
|
|
20230626,140400,1162583820,5930,5930,5940,5920,146
|
|
20230626,140300,1161718520,5930,5920,5940,5900,4820
|
|
20230626,140200,1133251400,5920,5940,5950,5900,10164
|
|
20230626,140100,1073023350,5950,5950,5950,5940,724
|
|
20230626,140000,1068716230,5960,5960,5960,5950,253
|
|
20230626,135900,1067209020,5960,5950,5960,5950,212
|
|
20230626,135800,1065946170,5960,5970,5970,5950,363
|
|
20230626,135700,1063781970,5970,5940,5970,5940,136
|
|
20230626,135600,1062974070,5940,5960,5970,5940,6299
|
|
20230626,135500,1025525260,5970,5960,5970,5960,1173
|
|
20230626,135400,1018533960,5960,5970,5970,5960,51
|
|
20230626,135300,1018229770,5970,5970,5970,5950,799
|
|
20230626,135200,1013475480,5940,5940,5940,5940,250
|
|
20230626,135100,1011990480,5930,5990,5990,5930,25177
|
|
20230626,135000,862033820,5990,5990,5990,5990,0
|
|
20230626,134900,862033820,5990,5990,5990,5990,213
|
|
20230626,134800,860757950,5990,5990,5990,5990,219
|
|
20230626,134700,859446140,6000,6000,6000,6000,1
|
|
20230626,134600,859440140,5990,6000,6000,5990,1367
|
|
20230626,134500,851245600,6000,6000,6000,6000,217
|
|
20230626,134400,849943600,6000,6000,6000,6000,164
|
|
20230626,134300,848959600,5990,5990,5990,5990,58
|
|
20230626,134200,848612180,6000,6000,6000,6000,0
|
|
20230626,134100,848612180,6000,6000,6000,6000,0
|
|
20230626,134000,848612180,6000,6000,6000,6000,3
|
|
20230626,133900,848594180,6000,6000,6000,6000,3
|
|
20230626,133800,848576180,6010,6010,6010,6010,0
|
|
20230626,133700,848576180,6010,6010,6010,6010,0
|
|
20230626,133600,848576180,6010,6010,6010,5990,31
|
|
20230626,133500,848390430,5990,5990,5990,5990,68
|
|
20230626,133400,847983110,5990,5990,5990,5990,3
|
|
20230626,133300,847965140,5990,5990,5990,5990,0
|
|
20230626,133200,847965140,5990,5990,5990,5990,62
|
|
20230626,133100,847593760,5990,6010,6010,5990,201
|
|
20230626,133000,846385770,6010,6000,6010,6000,1800
|
|
20230626,132900,835585750,6000,6000,6000,6000,330
|
|
20230626,132800,833605750,6000,5990,6000,5990,73
|
|
20230626,132700,833168470,5990,6000,6000,5990,220
|
|
20230626,132600,831850380,6000,6000,6000,6000,398
|
|
20230626,132500,829462380,5990,5990,5990,5990,154
|
|
20230626,132400,828539920,5990,5990,5990,5990,16
|
|
20230626,132300,828444080,5990,6000,6000,5990,248
|
|
20230626,132200,826958550,6000,6000,6000,6000,0
|
|
20230626,132100,826958550,6000,6000,6000,6000,190
|
|
20230626,132000,825818550,6000,6000,6000,6000,74
|
|
20230626,131900,825374550,6000,6000,6000,6000,400
|
|
20230626,131800,822974550,5980,5980,5980,5980,0
|
|
20230626,131700,822974550,5980,5980,5980,5980,50
|
|
20230626,131600,822675550,5980,5990,5990,5980,465
|
|
20230626,131500,819891750,6000,6000,6000,6000,30
|
|
20230626,131400,819711750,6000,6000,6000,6000,16
|
|
20230626,131300,819615750,6000,6000,6000,6000,0
|
|
20230626,131200,819615750,6000,5990,6000,5990,102
|
|
20230626,131100,819004750,5990,5990,5990,5990,200
|
|
20230626,131000,817806750,5990,5990,5990,5990,1
|
|
20230626,130900,817800760,6000,6000,6000,6000,98
|
|
20230626,130800,817212760,6000,6000,6000,6000,1
|
|
20230626,130700,817206760,6000,6000,6000,6000,0
|
|
20230626,130600,817206760,6000,6000,6000,6000,200
|
|
20230626,130500,816006760,6000,6000,6000,6000,500
|
|
20230626,130400,813006760,6000,5990,6000,5990,180
|
|
20230626,130300,811928260,5990,5990,5990,5990,0
|
|
20230626,130200,811928260,5990,5990,5990,5990,0
|
|
20230626,130100,811928260,5990,5990,5990,5990,144
|
|
20230626,130000,811065700,5980,5980,5980,5980,100
|
|
20230626,125900,810467700,5980,5980,5980,5980,0
|
|
20230626,125800,810467700,5980,5980,5980,5980,0
|
|
20230626,125700,810467700,5980,5980,5990,5980,1557
|
|
20230626,125600,801156830,5990,5980,5990,5980,1310
|
|
20230626,125500,793321670,5990,5980,5990,5980,84
|
|
20230626,125400,792819330,5990,5990,5990,5990,309
|
|
20230626,125300,790968420,5990,5990,5990,5990,5
|
|
20230626,125200,790938470,5990,5990,5990,5990,209
|
|
20230626,125100,789686560,5990,5990,5990,5990,478
|
|
20230626,125000,786823340,5990,5990,5990,5990,0
|
|
20230626,124900,786823340,5990,5990,5990,5990,49
|
|
20230626,124800,786529830,5990,5990,5990,5990,0
|
|
20230626,124700,786529830,5990,5990,5990,5990,0
|
|
20230626,124600,786529830,5990,5990,5990,5990,0
|
|
20230626,124500,786529830,5990,5990,5990,5990,55
|
|
20230626,124400,786200380,5990,5990,5990,5990,150
|
|
20230626,124300,785301880,5990,6000,6000,5990,247
|
|
20230626,124200,783822340,5990,5990,5990,5990,272
|
|
20230626,124100,782193060,5990,5990,5990,5990,0
|
|
20230626,124000,782193060,5990,5990,5990,5990,0
|
|
20230626,123900,782193060,5990,5990,5990,5990,0
|
|
20230626,123800,782193060,5990,5990,5990,5990,60
|
|
20230626,123700,781833660,6000,6000,6000,6000,0
|
|
20230626,123600,781833660,6000,6000,6000,6000,46
|
|
20230626,123500,781557660,6000,6000,6000,6000,31
|
|
20230626,123400,781371660,6010,6000,6010,6000,102
|
|
20230626,123300,780759640,6010,6010,6010,6010,0
|
|
20230626,123200,780759640,6010,6010,6010,6010,1
|
|
20230626,123100,780753630,5990,5990,5990,5990,0
|
|
20230626,123000,780753630,5990,5990,5990,5990,0
|
|
20230626,122900,780753630,5990,5990,5990,5990,0
|
|
20230626,122800,780753630,5990,6000,6000,5990,700
|
|
20230626,122700,776557020,6000,6010,6010,6000,221
|
|
20230626,122600,775229810,6010,6010,6010,6010,31
|
|
20230626,122500,775043500,6010,6010,6010,6000,1020
|
|
20230626,122400,768922810,6030,6030,6030,6030,15
|
|
20230626,122300,768832360,6030,6030,6030,6030,187
|
|
20230626,122200,767704750,6030,6030,6030,6030,271
|
|
20230626,122100,766070620,6000,6000,6000,6000,379
|
|
20230626,122000,763796620,6000,6000,6000,6000,0
|
|
20230626,121900,763796620,6000,6000,6000,6000,0
|
|
20230626,121800,763796620,6000,6000,6000,6000,539
|
|
20230626,121700,760562620,6000,6000,6000,6000,0
|
|
20230626,121600,760562620,6000,6000,6000,6000,55
|
|
20230626,121500,760232620,6010,6010,6010,6010,1122
|
|
20230626,121400,753489400,6020,6020,6020,6020,0
|
|
20230626,121300,753489400,6020,6010,6020,6010,28
|
|
20230626,121200,753321110,6020,6020,6020,6020,22
|
|
20230626,121100,753188670,6010,6010,6010,6010,59
|
|
20230626,121000,752834080,6020,6020,6020,6020,100
|
|
20230626,120900,752232080,6030,6030,6030,6030,0
|
|
20230626,120800,752232080,6030,6030,6030,6030,0
|
|
20230626,120700,752232080,6030,6030,6030,6030,301
|
|
20230626,120600,750417050,6020,6020,6020,6020,0
|
|
20230626,120500,750417050,6020,6020,6020,6020,501
|
|
20230626,120400,747401030,6020,6020,6020,6020,600
|
|
20230626,120300,743789030,6030,6030,6030,6030,10
|
|
20230626,120200,743728730,6030,6030,6030,6030,0
|
|
20230626,120100,743728730,6030,6030,6030,6030,1
|
|
20230626,120000,743722700,6020,6020,6020,6020,60
|
|
20230626,115900,743361500,6030,6020,6030,6020,81
|
|
20230626,115800,742873580,6020,6020,6020,6020,109
|
|
20230626,115700,742217400,6020,6020,6020,6020,183
|
|
20230626,115600,741115740,6020,6020,6020,6020,1
|
|
20230626,115500,741109720,6020,6020,6020,6020,412
|
|
20230626,115400,738629480,6020,6010,6020,6010,245
|
|
20230626,115300,737154680,6010,6010,6010,6010,59
|
|
20230626,115200,736800090,6010,6010,6010,6010,0
|
|
20230626,115100,736800090,6010,6010,6010,6010,1
|
|
20230626,115000,736794080,6010,6010,6010,6010,0
|
|
20230626,114900,736794080,6010,6010,6010,6010,0
|
|
20230626,114800,736794080,6010,6010,6010,6010,0
|
|
20230626,114700,736794080,6010,6010,6010,6010,0
|
|
20230626,114600,736794080,6010,6010,6010,6010,210
|
|
20230626,114500,735531980,6000,6000,6000,6000,53
|
|
20230626,114400,735213980,6000,6000,6000,6000,0
|
|
20230626,114300,735213980,6000,6000,6000,6000,0
|
|
20230626,114200,735213980,6000,6000,6000,6000,0
|
|
20230626,114100,735213980,6000,6000,6000,6000,382
|
|
20230626,114000,732921980,6010,6010,6010,6010,100
|
|
20230626,113900,732320980,6010,6010,6010,6010,0
|
|
20230626,113800,732320980,6010,6010,6010,6010,0
|
|
20230626,113700,732320980,6010,6010,6010,6010,0
|
|
20230626,113600,732320980,6010,6010,6010,6010,11
|
|
20230626,113500,732254870,6010,6010,6010,6010,0
|
|
20230626,113400,732254870,6010,6010,6010,6010,26
|
|
20230626,113300,732098610,6000,6000,6000,6000,394
|
|
20230626,113200,729734610,5990,5990,5990,5990,70
|
|
20230626,113100,729315310,6000,6000,6000,5990,23
|
|
20230626,113000,729177510,5990,5990,5990,5990,0
|
|
20230626,112900,729177510,5990,5990,5990,5990,0
|
|
20230626,112800,729177510,5990,6010,6010,5990,172
|
|
20230626,112700,728145800,6020,6020,6020,6020,11
|
|
20230626,112600,728079580,6020,6020,6020,6020,1
|
|
20230626,112500,728073560,5980,5980,5980,5980,170
|
|
20230626,112400,727056960,5980,5980,5980,5980,49
|
|
20230626,112300,726763940,6010,5980,6010,5980,1228
|
|
20230626,112200,719420470,5980,6000,6000,5980,2901
|
|
20230626,112100,702045880,6020,6000,6020,6000,71
|
|
20230626,112000,701619640,6000,6000,6000,6000,220
|
|
20230626,111900,700299640,6000,6000,6000,6000,0
|
|
20230626,111800,700299640,6000,6000,6000,6000,59
|
|
20230626,111700,699945640,6000,6000,6000,6000,99
|
|
20230626,111600,699351640,6000,6000,6000,6000,0
|
|
20230626,111500,699351640,6000,6000,6000,6000,0
|
|
20230626,111400,699351640,6000,6000,6000,6000,215
|
|
20230626,111300,698061640,6000,6000,6000,6000,0
|
|
20230626,111200,698061640,6000,6000,6000,6000,0
|
|
20230626,111100,698061640,6000,6000,6000,6000,3599
|
|
20230626,111000,676467640,6000,6000,6000,6000,56
|
|
20230626,110900,676131640,6000,6010,6010,6000,135
|
|
20230626,110800,675321420,6020,6020,6020,6020,20
|
|
20230626,110700,675201020,6030,6030,6030,6030,0
|
|
20230626,110600,675201020,6030,6030,6030,6030,599
|
|
20230626,110500,671589050,6050,6030,6050,6030,627
|
|
20230626,110400,667808220,6030,6040,6040,6030,2000
|
|
20230626,110300,655747720,6040,6040,6040,6040,0
|
|
20230626,110200,655747720,6040,6030,6040,6030,753
|
|
20230626,110100,651200600,6040,6030,6040,6030,1084
|
|
20230626,110000,644664070,6030,6030,6030,6030,651
|
|
20230626,105900,640738540,6030,6030,6030,6030,0
|
|
20230626,105800,640738540,6030,6030,6030,6010,702
|
|
20230626,105700,636519480,6010,6010,6010,6010,57
|
|
20230626,105600,636176910,6010,6020,6020,6010,120
|
|
20230626,105500,635455620,6030,6030,6030,6030,13
|
|
20230626,105400,635377230,6040,6040,6040,6040,0
|
|
20230626,105300,635377230,6040,6040,6040,6040,0
|
|
20230626,105200,635377230,6040,6040,6040,6040,0
|
|
20230626,105100,635377230,6040,6040,6040,6010,2002
|
|
20230626,105000,623345150,6010,6010,6010,6010,57
|
|
20230626,104900,623002580,6010,6010,6010,6010,0
|
|
20230626,104800,623002580,6010,6040,6040,6010,866
|
|
20230626,104700,617791810,6050,6050,6050,6050,0
|
|
20230626,104600,617791810,6050,6050,6050,6050,0
|
|
20230626,104500,617791810,6050,6050,6050,6050,0
|
|
20230626,104400,617791810,6050,6010,6050,6010,11
|
|
20230626,104300,617725660,6010,6020,6050,6010,186
|
|
20230626,104200,616607360,6000,6000,6000,6000,2
|
|
20230626,104100,616595360,6050,6050,6050,6050,0
|
|
20230626,104000,616595360,6050,6000,6050,6000,3331
|
|
20230626,103900,596454360,6020,6020,6050,6020,1586
|
|
20230626,103800,586904780,6020,6020,6020,6020,0
|
|
20230626,103700,586904780,6020,6030,6030,6020,1197
|
|
20230626,103600,579698440,6030,6010,6030,6000,2271
|
|
20230626,103500,566072210,6000,6000,6000,6000,0
|
|
20230626,103400,566072210,6000,6030,6030,6000,2351
|
|
20230626,103300,551916930,6030,6030,6030,6030,111
|
|
20230626,103200,551247600,6020,6040,6040,6020,371
|
|
20230626,103100,549010900,6040,6040,6040,6040,116
|
|
20230626,103000,548310260,6050,6050,6050,6050,0
|
|
20230626,102900,548310260,6050,6050,6050,6050,0
|
|
20230626,102800,548310260,6050,6050,6050,6050,127
|
|
20230626,102700,547541910,6050,6050,6050,6050,113
|
|
20230626,102600,546858260,6050,6050,6050,6050,644
|
|
20230626,102500,542962060,6050,6050,6060,6050,2012
|
|
20230626,102400,530789440,6060,6050,6060,6050,520
|
|
20230626,102300,527640440,6060,6060,6060,6060,839
|
|
20230626,102200,522556100,6060,6060,6060,6060,1972
|
|
20230626,102100,510605780,6060,6040,6060,6040,3663
|
|
20230626,102000,488450570,6030,6040,6040,6030,365
|
|
20230626,101900,486248800,6040,6010,6050,6010,6050
|
|
20230626,101800,449751740,6000,5990,6000,5980,1340
|
|
20230626,101700,441722550,5990,5990,5990,5990,0
|
|
20230626,101600,441722550,5990,5990,5990,5990,56
|
|
20230626,101500,441387110,6000,6000,6000,6000,101
|
|
20230626,101400,440781110,6010,5990,6010,5990,56
|
|
20230626,101300,440445650,5990,5990,5990,5990,648
|
|
20230626,101200,436564130,5990,5990,5990,5990,1285
|
|
20230626,101100,428866980,6000,6000,6000,6000,2005
|
|
20230626,101000,416836980,6000,6000,6000,6000,0
|
|
20230626,100900,416836980,6000,6010,6010,6000,645
|
|
20230626,100800,412964980,6010,6010,6010,6010,196
|
|
20230626,100700,411787020,6010,6010,6010,6010,6
|
|
20230626,100600,411750960,6000,6000,6000,6000,53
|
|
20230626,100500,411432960,6000,6000,6000,6000,40
|
|
20230626,100400,411192960,6000,6010,6010,6000,2550
|
|
20230626,100300,395892460,6010,6010,6010,6010,28
|
|
20230626,100200,395724180,6010,6010,6010,6010,140
|
|
20230626,100100,394882780,6000,6000,6000,6000,0
|
|
20230626,100000,394882780,6000,6000,6000,6000,0
|
|
20230626,095900,394882780,6000,6020,6020,6000,23
|
|
20230626,095800,394744680,6030,6020,6030,6020,29
|
|
20230626,095700,394570020,6030,5990,6030,5990,2519
|
|
20230626,095600,379452180,5990,6010,6010,5990,3327
|
|
20230626,095500,359498230,6010,6010,6010,6010,0
|
|
20230626,095400,359498230,6010,6010,6010,6010,75
|
|
20230626,095300,359047480,6010,6030,6030,6010,832
|
|
20230626,095200,354046110,6020,6020,6020,6020,356
|
|
20230626,095100,351902990,6020,6030,6030,6020,1336
|
|
20230626,095000,343847110,6020,6020,6020,6020,0
|
|
20230626,094900,343847110,6020,6020,6020,6020,605
|
|
20230626,094800,340205010,6010,6000,6010,5990,1130
|
|
20230626,094700,333422520,6020,6020,6020,6020,1
|
|
20230626,094600,333416500,5990,5990,5990,5990,0
|
|
20230626,094500,333416500,5990,5990,5990,5980,401
|
|
20230626,094400,331014670,5990,6020,6020,5990,6600
|
|
20230626,094300,291382470,6010,6010,6010,6010,0
|
|
20230626,094200,291382470,6010,6020,6020,6010,3424
|
|
20230626,094100,270785920,6020,6020,6020,6010,424
|
|
20230626,094000,268234180,6030,6030,6030,6030,56
|
|
20230626,093900,267896500,6030,6020,6030,6020,1102
|
|
20230626,093800,261251450,6030,6020,6030,6020,201
|
|
20230626,093700,260041420,6020,6020,6020,6020,70
|
|
20230626,093600,259620020,6010,6020,6030,6010,709
|
|
20230626,093500,255350840,6020,6020,6020,6010,1761
|
|
20230626,093400,244749820,6020,6040,6040,6020,1355
|
|
20230626,093300,236580950,6040,6050,6050,6040,1356
|
|
20230626,093200,228385680,6050,6020,6050,6020,3055
|
|
20230626,093100,209916840,6040,6030,6040,6030,165
|
|
20230626,093000,208920890,6020,6030,6040,6020,1014
|
|
20230626,092900,202806470,6030,6030,6030,6020,28
|
|
20230626,092800,202637730,6050,6030,6050,6010,1771
|
|
20230626,092700,191945330,6020,6020,6020,6020,627
|
|
20230626,092600,188170790,6020,6010,6020,6010,214
|
|
20230626,092500,186884640,6010,6000,6010,6000,761
|
|
20230626,092400,182315940,6010,6000,6010,6000,606
|
|
20230626,092300,178679910,5990,5990,6000,5990,551
|
|
20230626,092200,175379410,6000,6000,6000,6000,89
|
|
20230626,092100,174845410,6000,6000,6010,5990,1819
|
|
20230626,092000,163921520,6000,5990,6000,5990,696
|
|
20230626,091900,159745800,6000,5980,6000,5980,101
|
|
20230626,091800,159141800,6000,5970,6000,5960,1205
|
|
20230626,091700,151949690,5970,5980,5990,5970,213
|
|
20230626,091600,150676550,5980,5970,6000,5970,147
|
|
20230626,091500,149797760,6000,5960,6000,5960,2547
|
|
20230626,091400,134591120,5950,5960,5970,5950,142
|
|
20230626,091300,133744830,5970,5970,5970,5970,302
|
|
20230626,091200,131941890,5970,5970,5970,5960,3246
|
|
20230626,091100,112576830,5980,5990,5990,5970,825
|
|
20230626,091000,107640860,5990,5980,5990,5980,2597
|
|
20230626,090900,92089380,5990,5990,5990,5960,2327
|
|
20230626,090800,78180580,5990,5980,5990,5970,2373
|
|
20230626,090700,64000720,5980,5980,5980,5970,2097
|
|
20230626,090600,51462720,5980,5980,5990,5980,17
|
|
20230626,090500,51361050,5970,5990,5990,5970,276
|
|
20230626,090400,49711300,6010,6010,6010,5960,1076
|
|
20230626,090300,43274000,5960,5980,5980,5960,1017
|
|
20230626,090200,37197550,5980,5980,6020,5970,2169
|
|
20230626,090100,24226170,6040,5980,6040,5980,1058
|
|
20230626,090000,17871640,5980,5960,5980,5960,2998
|