670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,200700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,200600,5291323420,8710,8710,8710,8710,0
|
|
20230626,200500,5291323420,8710,8710,8710,8710,0
|
|
20230626,200400,5291323420,8710,8710,8710,8710,0
|
|
20230626,200300,5291323420,8710,8710,8710,8710,0
|
|
20230626,200200,5291323420,8710,8710,8710,8710,0
|
|
20230626,200100,5291323420,8710,8710,8710,8710,0
|
|
20230626,200000,5291323420,8710,8710,8710,8710,0
|
|
20230626,195900,5291323420,8710,8710,8710,8710,0
|
|
20230626,195800,5291323420,8710,8710,8710,8710,0
|
|
20230626,195700,5291323420,8710,8710,8710,8710,0
|
|
20230626,195600,5291323420,8710,8710,8710,8710,0
|
|
20230626,195500,5291323420,8710,8710,8710,8710,0
|
|
20230626,195400,5291323420,8710,8710,8710,8710,0
|
|
20230626,195300,5291323420,8710,8710,8710,8710,0
|
|
20230626,195200,5291323420,8710,8710,8710,8710,0
|
|
20230626,195100,5291323420,8710,8710,8710,8710,0
|
|
20230626,195000,5291323420,8710,8710,8710,8710,0
|
|
20230626,194900,5291323420,8710,8710,8710,8710,0
|
|
20230626,194800,5291323420,8710,8710,8710,8710,0
|
|
20230626,194700,5291323420,8710,8710,8710,8710,0
|
|
20230626,194600,5291323420,8710,8710,8710,8710,0
|
|
20230626,194500,5291323420,8710,8710,8710,8710,0
|
|
20230626,194400,5291323420,8710,8710,8710,8710,0
|
|
20230626,194300,5291323420,8710,8710,8710,8710,0
|
|
20230626,194200,5291323420,8710,8710,8710,8710,0
|
|
20230626,194100,5291323420,8710,8710,8710,8710,0
|
|
20230626,194000,5291323420,8710,8710,8710,8710,0
|
|
20230626,193900,5291323420,8710,8710,8710,8710,0
|
|
20230626,193800,5291323420,8710,8710,8710,8710,0
|
|
20230626,193700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,193600,5291323420,8710,8710,8710,8710,0
|
|
20230626,193500,5291323420,8710,8710,8710,8710,0
|
|
20230626,193400,5291323420,8710,8710,8710,8710,0
|
|
20230626,193300,5291323420,8710,8710,8710,8710,0
|
|
20230626,193200,5291323420,8710,8710,8710,8710,0
|
|
20230626,193100,5291323420,8710,8710,8710,8710,0
|
|
20230626,193000,5291323420,8710,8710,8710,8710,0
|
|
20230626,192900,5291323420,8710,8710,8710,8710,0
|
|
20230626,192800,5291323420,8710,8710,8710,8710,0
|
|
20230626,192700,5291323420,8710,8710,8710,8710,0
|
|
20230626,192600,5291323420,8710,8710,8710,8710,0
|
|
20230626,192500,5291323420,8710,8710,8710,8710,0
|
|
20230626,192400,5291323420,8710,8710,8710,8710,0
|
|
20230626,192300,5291323420,8710,8710,8710,8710,0
|
|
20230626,192200,5291323420,8710,8710,8710,8710,0
|
|
20230626,192100,5291323420,8710,8710,8710,8710,0
|
|
20230626,192000,5291323420,8710,8710,8710,8710,0
|
|
20230626,191900,5291323420,8710,8710,8710,8710,0
|
|
20230626,191800,5291323420,8710,8710,8710,8710,0
|
|
20230626,191700,5291323420,8710,8710,8710,8710,0
|
|
20230626,191600,5291323420,8710,8710,8710,8710,0
|
|
20230626,191500,5291323420,8710,8710,8710,8710,0
|
|
20230626,191400,5291323420,8710,8710,8710,8710,0
|
|
20230626,191300,5291323420,8710,8710,8710,8710,0
|
|
20230626,191200,5291323420,8710,8710,8710,8710,0
|
|
20230626,191100,5291323420,8710,8710,8710,8710,0
|
|
20230626,191000,5291323420,8710,8710,8710,8710,0
|
|
20230626,190900,5291323420,8710,8710,8710,8710,0
|
|
20230626,190800,5291323420,8710,8710,8710,8710,0
|
|
20230626,190700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,190600,5291323420,8710,8710,8710,8710,0
|
|
20230626,190500,5291323420,8710,8710,8710,8710,0
|
|
20230626,190400,5291323420,8710,8710,8710,8710,0
|
|
20230626,190300,5291323420,8710,8710,8710,8710,0
|
|
20230626,190200,5291323420,8710,8710,8710,8710,0
|
|
20230626,190100,5291323420,8710,8710,8710,8710,0
|
|
20230626,190000,5291323420,8710,8710,8710,8710,0
|
|
20230626,185900,5291323420,8710,8710,8710,8710,0
|
|
20230626,185800,5291323420,8710,8710,8710,8710,0
|
|
20230626,185700,5291323420,8710,8710,8710,8710,0
|
|
20230626,185600,5291323420,8710,8710,8710,8710,0
|
|
20230626,185500,5291323420,8710,8710,8710,8710,0
|
|
20230626,185400,5291323420,8710,8710,8710,8710,0
|
|
20230626,185300,5291323420,8710,8710,8710,8710,0
|
|
20230626,185200,5291323420,8710,8710,8710,8710,0
|
|
20230626,185100,5291323420,8710,8710,8710,8710,0
|
|
20230626,185000,5291323420,8710,8710,8710,8710,0
|
|
20230626,184900,5291323420,8710,8710,8710,8710,0
|
|
20230626,184800,5291323420,8710,8710,8710,8710,0
|
|
20230626,184700,5291323420,8710,8710,8710,8710,0
|
|
20230626,184600,5291323420,8710,8710,8710,8710,0
|
|
20230626,184500,5291323420,8710,8710,8710,8710,0
|
|
20230626,184400,5291323420,8710,8710,8710,8710,0
|
|
20230626,184300,5291323420,8710,8710,8710,8710,0
|
|
20230626,184200,5291323420,8710,8710,8710,8710,0
|
|
20230626,184100,5291323420,8710,8710,8710,8710,0
|
|
20230626,184000,5291323420,8710,8710,8710,8710,0
|
|
20230626,183900,5291323420,8710,8710,8710,8710,0
|
|
20230626,183800,5291323420,8710,8710,8710,8710,0
|
|
20230626,183700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,183600,5291323420,8710,8710,8710,8710,0
|
|
20230626,183500,5291323420,8710,8710,8710,8710,0
|
|
20230626,183400,5291323420,8710,8710,8710,8710,0
|
|
20230626,183300,5291323420,8710,8710,8710,8710,0
|
|
20230626,183200,5291323420,8710,8710,8710,8710,0
|
|
20230626,183100,5291323420,8710,8710,8710,8710,0
|
|
20230626,183000,5291323420,8710,8710,8710,8710,0
|
|
20230626,182900,5291323420,8710,8710,8710,8710,0
|
|
20230626,182800,5291323420,8710,8710,8710,8710,0
|
|
20230626,182700,5291323420,8710,8710,8710,8710,0
|
|
20230626,182600,5291323420,8710,8710,8710,8710,0
|
|
20230626,182500,5291323420,8710,8710,8710,8710,0
|
|
20230626,182400,5291323420,8710,8710,8710,8710,0
|
|
20230626,182300,5291323420,8710,8710,8710,8710,0
|
|
20230626,182200,5291323420,8710,8710,8710,8710,0
|
|
20230626,182100,5291323420,8710,8710,8710,8710,0
|
|
20230626,182000,5291323420,8710,8710,8710,8710,0
|
|
20230626,181900,5291323420,8710,8710,8710,8710,0
|
|
20230626,181800,5291323420,8710,8710,8710,8710,0
|
|
20230626,181700,5291323420,8710,8710,8710,8710,0
|
|
20230626,181600,5291323420,8710,8710,8710,8710,0
|
|
20230626,181500,5291323420,8710,8710,8710,8710,0
|
|
20230626,181400,5291323420,8710,8710,8710,8710,0
|
|
20230626,181300,5291323420,8710,8710,8710,8710,0
|
|
20230626,181200,5291323420,8710,8710,8710,8710,0
|
|
20230626,181100,5291323420,8710,8710,8710,8710,0
|
|
20230626,181000,5291323420,8710,8710,8710,8710,0
|
|
20230626,180900,5291323420,8710,8710,8710,8710,0
|
|
20230626,180800,5291323420,8710,8710,8710,8710,0
|
|
20230626,180700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,180600,5291323420,8710,8710,8710,8710,0
|
|
20230626,180500,5291323420,8710,8710,8710,8710,0
|
|
20230626,180400,5291323420,8710,8710,8710,8710,0
|
|
20230626,180300,5291323420,8710,8710,8710,8710,0
|
|
20230626,180200,5291323420,8710,8710,8710,8710,0
|
|
20230626,180100,5291323420,8710,8710,8710,8710,0
|
|
20230626,180000,5291323420,8710,8710,8710,8710,0
|
|
20230626,175900,5291323420,8710,8710,8710,8710,0
|
|
20230626,175800,5291323420,8710,8710,8710,8710,0
|
|
20230626,175700,5291323420,8710,8710,8710,8710,0
|
|
20230626,175600,5291323420,8710,8710,8710,8710,0
|
|
20230626,175500,5291323420,8710,8710,8710,8710,0
|
|
20230626,175400,5291323420,8710,8710,8710,8710,0
|
|
20230626,175300,5291323420,8710,8710,8710,8710,0
|
|
20230626,175200,5291323420,8710,8710,8710,8710,0
|
|
20230626,175100,5291323420,8710,8710,8710,8710,0
|
|
20230626,175000,5291323420,8710,8710,8710,8710,0
|
|
20230626,174900,5291323420,8710,8710,8710,8710,0
|
|
20230626,174800,5291323420,8710,8710,8710,8710,0
|
|
20230626,174700,5291323420,8710,8710,8710,8710,0
|
|
20230626,174600,5291323420,8710,8710,8710,8710,0
|
|
20230626,174500,5291323420,8710,8710,8710,8710,0
|
|
20230626,174400,5291323420,8710,8710,8710,8710,0
|
|
20230626,174300,5291323420,8710,8710,8710,8710,0
|
|
20230626,174200,5291323420,8710,8710,8710,8710,0
|
|
20230626,174100,5291323420,8710,8710,8710,8710,0
|
|
20230626,174000,5291323420,8710,8710,8710,8710,0
|
|
20230626,173900,5291323420,8710,8710,8710,8710,0
|
|
20230626,173800,5291323420,8710,8710,8710,8710,0
|
|
20230626,173700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,173600,5291323420,8710,8710,8710,8710,0
|
|
20230626,173500,5291323420,8710,8710,8710,8710,0
|
|
20230626,173400,5291323420,8710,8710,8710,8710,0
|
|
20230626,173300,5291323420,8710,8710,8710,8710,0
|
|
20230626,173200,5291323420,8710,8710,8710,8710,0
|
|
20230626,173100,5291323420,8710,8710,8710,8710,0
|
|
20230626,173000,5291323420,8710,8710,8710,8710,0
|
|
20230626,172900,5291323420,8710,8710,8710,8710,0
|
|
20230626,172800,5291323420,8710,8710,8710,8710,0
|
|
20230626,172700,5291323420,8710,8710,8710,8710,0
|
|
20230626,172600,5291323420,8710,8710,8710,8710,0
|
|
20230626,172500,5291323420,8710,8710,8710,8710,0
|
|
20230626,172400,5291323420,8710,8710,8710,8710,0
|
|
20230626,172300,5291323420,8710,8710,8710,8710,0
|
|
20230626,172200,5291323420,8710,8710,8710,8710,0
|
|
20230626,172100,5291323420,8710,8710,8710,8710,0
|
|
20230626,172000,5291323420,8710,8710,8710,8710,0
|
|
20230626,171900,5291323420,8710,8710,8710,8710,0
|
|
20230626,171800,5291323420,8710,8710,8710,8710,0
|
|
20230626,171700,5291323420,8710,8710,8710,8710,0
|
|
20230626,171600,5291323420,8710,8710,8710,8710,0
|
|
20230626,171500,5291323420,8710,8710,8710,8710,0
|
|
20230626,171400,5291323420,8710,8710,8710,8710,0
|
|
20230626,171300,5291323420,8710,8710,8710,8710,0
|
|
20230626,171200,5291323420,8710,8710,8710,8710,0
|
|
20230626,171100,5291323420,8710,8710,8710,8710,0
|
|
20230626,171000,5291323420,8710,8710,8710,8710,0
|
|
20230626,170900,5291323420,8710,8710,8710,8710,0
|
|
20230626,170800,5291323420,8710,8710,8710,8710,0
|
|
20230626,170700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,170600,5291323420,8710,8710,8710,8710,0
|
|
20230626,170500,5291323420,8710,8710,8710,8710,0
|
|
20230626,170400,5291323420,8710,8710,8710,8710,0
|
|
20230626,170300,5291323420,8710,8710,8710,8710,0
|
|
20230626,170200,5291323420,8710,8710,8710,8710,0
|
|
20230626,170100,5291323420,8710,8710,8710,8710,0
|
|
20230626,170000,5291323420,8710,8710,8710,8710,0
|
|
20230626,165900,5291323420,8710,8710,8710,8710,0
|
|
20230626,165800,5291323420,8710,8710,8710,8710,0
|
|
20230626,165700,5291323420,8710,8710,8710,8710,0
|
|
20230626,165600,5291323420,8710,8710,8710,8710,0
|
|
20230626,165500,5291323420,8710,8710,8710,8710,0
|
|
20230626,165400,5291323420,8710,8710,8710,8710,0
|
|
20230626,165300,5291323420,8710,8710,8710,8710,0
|
|
20230626,165200,5291323420,8710,8710,8710,8710,0
|
|
20230626,165100,5291323420,8710,8710,8710,8710,0
|
|
20230626,165000,5291323420,8710,8710,8710,8710,0
|
|
20230626,164900,5291323420,8710,8710,8710,8710,0
|
|
20230626,164800,5291323420,8710,8710,8710,8710,0
|
|
20230626,164700,5291323420,8710,8710,8710,8710,0
|
|
20230626,164600,5291323420,8710,8710,8710,8710,0
|
|
20230626,164500,5291323420,8710,8710,8710,8710,0
|
|
20230626,164400,5291323420,8710,8710,8710,8710,0
|
|
20230626,164300,5291323420,8710,8710,8710,8710,0
|
|
20230626,164200,5291323420,8710,8710,8710,8710,0
|
|
20230626,164100,5291323420,8710,8710,8710,8710,0
|
|
20230626,164000,5291323420,8710,8710,8710,8710,0
|
|
20230626,163900,5291323420,8710,8710,8710,8710,0
|
|
20230626,163800,5291323420,8710,8710,8710,8710,0
|
|
20230626,163700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,163600,5291323420,8710,8710,8710,8710,0
|
|
20230626,163500,5291323420,8710,8710,8710,8710,0
|
|
20230626,163400,5291323420,8710,8710,8710,8710,0
|
|
20230626,163300,5291323420,8710,8710,8710,8710,0
|
|
20230626,163200,5291323420,8710,8710,8710,8710,0
|
|
20230626,163100,5291323420,8710,8710,8710,8710,0
|
|
20230626,163000,5291323420,8710,8710,8710,8710,0
|
|
20230626,162900,5291323420,8710,8710,8710,8710,0
|
|
20230626,162800,5291323420,8710,8710,8710,8710,0
|
|
20230626,162700,5291323420,8710,8710,8710,8710,0
|
|
20230626,162600,5291323420,8710,8710,8710,8710,0
|
|
20230626,162500,5291323420,8710,8710,8710,8710,0
|
|
20230626,162400,5291323420,8710,8710,8710,8710,0
|
|
20230626,162300,5291323420,8710,8710,8710,8710,0
|
|
20230626,162200,5291323420,8710,8710,8710,8710,0
|
|
20230626,162100,5291323420,8710,8710,8710,8710,0
|
|
20230626,162000,5291323420,8710,8710,8710,8710,0
|
|
20230626,161900,5291323420,8710,8710,8710,8710,0
|
|
20230626,161800,5291323420,8710,8710,8710,8710,0
|
|
20230626,161700,5291323420,8710,8710,8710,8710,0
|
|
20230626,161600,5291323420,8710,8710,8710,8710,0
|
|
20230626,161500,5291323420,8710,8710,8710,8710,0
|
|
20230626,161400,5291323420,8710,8710,8710,8710,0
|
|
20230626,161300,5291323420,8710,8710,8710,8710,0
|
|
20230626,161200,5291323420,8710,8710,8710,8710,0
|
|
20230626,161100,5291323420,8710,8710,8710,8710,0
|
|
20230626,161000,5291323420,8710,8710,8710,8710,0
|
|
20230626,160900,5291323420,8710,8710,8710,8710,0
|
|
20230626,160800,5291323420,8710,8710,8710,8710,0
|
|
20230626,160700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,160600,5291323420,8710,8710,8710,8710,0
|
|
20230626,160500,5291323420,8710,8710,8710,8710,0
|
|
20230626,160400,5291323420,8710,8710,8710,8710,0
|
|
20230626,160300,5291323420,8710,8710,8710,8710,0
|
|
20230626,160200,5291323420,8710,8710,8710,8710,0
|
|
20230626,160100,5291323420,8710,8710,8710,8710,0
|
|
20230626,160000,5291323420,8710,8710,8710,8710,0
|
|
20230626,155900,5291323420,8710,8710,8710,8710,0
|
|
20230626,155800,5291323420,8710,8710,8710,8710,0
|
|
20230626,155700,5291323420,8710,8710,8710,8710,0
|
|
20230626,155600,5291323420,8710,8710,8710,8710,0
|
|
20230626,155500,5291323420,8710,8710,8710,8710,0
|
|
20230626,155400,5291323420,8710,8710,8710,8710,0
|
|
20230626,155300,5291323420,8710,8710,8710,8710,0
|
|
20230626,155200,5291323420,8710,8710,8710,8710,0
|
|
20230626,155100,5291323420,8710,8710,8710,8710,0
|
|
20230626,155000,5291323420,8710,8710,8710,8710,0
|
|
20230626,154900,5291323420,8710,8710,8710,8710,0
|
|
20230626,154800,5291323420,8710,8710,8710,8710,0
|
|
20230626,154700,5291323420,8710,8710,8710,8710,0
|
|
20230626,154600,5291323420,8710,8710,8710,8710,0
|
|
20230626,154500,5291323420,8710,8710,8710,8710,0
|
|
20230626,154400,5291323420,8710,8710,8710,8710,0
|
|
20230626,154300,5291323420,8710,8710,8710,8710,0
|
|
20230626,154200,5291323420,8710,8710,8710,8710,0
|
|
20230626,154100,5291323420,8710,8710,8710,8710,0
|
|
20230626,154000,5291323420,8710,8710,8710,8710,0
|
|
20230626,153900,5291323420,8710,8710,8710,8710,0
|
|
20230626,153800,5291323420,8710,8710,8710,8710,0
|
|
20230626,153700,5291323420,8710,8710,8710,8710,4280
|
|
20230626,153600,5291323420,8710,8710,8710,8710,0
|
|
20230626,153500,5291323420,8710,8710,8710,8710,0
|
|
20230626,153400,5291323420,8710,8710,8710,8710,0
|
|
20230626,153300,5291323420,8710,8710,8710,8710,0
|
|
20230626,153200,5291323420,8710,8710,8710,8710,0
|
|
20230626,153100,5291323420,8710,8710,8710,8710,0
|
|
20230626,153000,5291323420,8710,8710,8710,8710,4280
|
|
20230626,152900,5254044620,8710,8710,8710,8710,0
|
|
20230626,152800,5254044620,8710,8710,8710,8710,0
|
|
20230626,152700,5254044620,8710,8710,8710,8710,0
|
|
20230626,152600,5254044620,8710,8710,8710,8710,0
|
|
20230626,152500,5254044620,8710,8710,8710,8710,0
|
|
20230626,152400,5254044620,8710,8710,8710,8710,0
|
|
20230626,152300,5254044620,8710,8710,8710,8710,0
|
|
20230626,152200,5254044620,8710,8710,8710,8710,0
|
|
20230626,152100,5254044620,8710,8710,8710,8710,0
|
|
20230626,152000,5254044620,8710,8710,8710,8710,0
|
|
20230626,151900,5254044620,8710,8710,8710,8690,610
|
|
20230626,151800,5248738240,8690,8700,8700,8690,879
|
|
20230626,151700,5241095230,8710,8700,8710,8690,963
|
|
20230626,151600,5232711710,8700,8700,8710,8700,559
|
|
20230626,151500,5227848360,8710,8700,8710,8700,436
|
|
20230626,151400,5224052500,8690,8710,8710,8680,892
|
|
20230626,151300,5216296740,8710,8690,8710,8690,537
|
|
20230626,151200,5211627190,8690,8700,8700,8690,1773
|
|
20230626,151100,5196210070,8700,8710,8710,8700,160
|
|
20230626,151000,5194816970,8700,8720,8720,8700,1470
|
|
20230626,150900,5182016560,8720,8720,8720,8720,296
|
|
20230626,150800,5179435440,8710,8710,8710,8710,135
|
|
20230626,150700,5178259590,8720,8710,8720,8710,220
|
|
20230626,150600,5176342290,8710,8700,8710,8700,338
|
|
20230626,150500,5173398340,8700,8700,8700,8700,102
|
|
20230626,150400,5172510940,8710,8710,8710,8710,1
|
|
20230626,150300,5172502230,8700,8690,8700,8690,9825
|
|
20230626,150200,5087122970,8700,8700,8700,8700,11
|
|
20230626,150100,5087027270,8710,8720,8720,8690,2213
|
|
20230626,150000,5067774050,8710,8710,8710,8710,594
|
|
20230626,145900,5062600310,8710,8720,8720,8710,953
|
|
20230626,145800,5054298680,8720,8710,8720,8710,40
|
|
20230626,145700,5053950230,8730,8730,8730,8730,0
|
|
20230626,145600,5053950230,8730,8720,8730,8720,65
|
|
20230626,145500,5053382790,8710,8700,8720,8700,361
|
|
20230626,145400,5050235490,8700,8720,8720,8700,561
|
|
20230626,145300,5045352400,8700,8710,8710,8700,634
|
|
20230626,145200,5039835290,8730,8730,8730,8730,0
|
|
20230626,145100,5039835290,8730,8720,8730,8720,161
|
|
20230626,145000,5038430330,8720,8700,8720,8690,736
|
|
20230626,144900,5032023170,8710,8700,8710,8690,524
|
|
20230626,144800,5027464510,8700,8700,8700,8700,66
|
|
20230626,144700,5026890310,8700,8700,8700,8700,957
|
|
20230626,144600,5018564410,8700,8710,8710,8700,190
|
|
20230626,144500,5016911000,8710,8700,8710,8700,161
|
|
20230626,144400,5015510180,8710,8700,8710,8700,269
|
|
20230626,144300,5013169860,8700,8700,8700,8700,27
|
|
20230626,144200,5012934960,8700,8700,8700,8700,273
|
|
20230626,144100,5010559860,8710,8700,8710,8700,324
|
|
20230626,144000,5007741030,8710,8700,8710,8700,171
|
|
20230626,143900,5006253230,8700,8700,8710,8700,278
|
|
20230626,143800,5003834620,8710,8710,8710,8710,414
|
|
20230626,143700,5000228680,8710,8710,8710,8710,163
|
|
20230626,143600,4998808950,8710,8710,8710,8710,0
|
|
20230626,143500,4998808950,8710,8710,8710,8710,5
|
|
20230626,143400,4998765400,8710,8720,8720,8710,151
|
|
20230626,143300,4997450080,8700,8700,8700,8700,0
|
|
20230626,143200,4997450080,8700,8700,8700,8700,500
|
|
20230626,143100,4993100080,8700,8700,8700,8700,45
|
|
20230626,143000,4992708580,8700,8710,8730,8700,691
|
|
20230626,142900,4986691230,8730,8730,8730,8730,575
|
|
20230626,142800,4981671480,8730,8730,8730,8730,192
|
|
20230626,142700,4979995320,8710,8710,8710,8710,412
|
|
20230626,142600,4976406800,8720,8710,8720,8710,1307
|
|
20230626,142500,4965010820,8710,8710,8710,8710,0
|
|
20230626,142400,4965010820,8710,8710,8710,8710,279
|
|
20230626,142300,4962580730,8710,8710,8720,8710,378
|
|
20230626,142200,4959285580,8700,8700,8700,8700,590
|
|
20230626,142100,4954152580,8680,8690,8690,8680,587
|
|
20230626,142000,4949052580,8680,8680,8700,8680,2351
|
|
20230626,141900,4928640380,8690,8700,8700,8690,26
|
|
20230626,141800,4928414280,8670,8670,8670,8670,0
|
|
20230626,141700,4928414280,8670,8680,8680,8670,400
|
|
20230626,141600,4924943770,8680,8690,8690,8680,1450
|
|
20230626,141500,4912352680,8700,8690,8700,8690,1701
|
|
20230626,141400,4897566990,8690,8690,8690,8690,1123
|
|
20230626,141300,4887808120,8700,8710,8710,8700,152
|
|
20230626,141200,4886485140,8700,8710,8710,8700,560
|
|
20230626,141100,4881613040,8710,8710,8710,8710,6
|
|
20230626,141000,4881560780,8710,8700,8710,8700,9
|
|
20230626,140900,4881482450,8690,8700,8710,8690,381
|
|
20230626,140800,4878170280,8710,8710,8710,8710,0
|
|
20230626,140700,4878170280,8710,8700,8710,8700,169
|
|
20230626,140600,4876699820,8710,8710,8710,8710,20
|
|
20230626,140500,4876525620,8710,8710,8710,8710,13
|
|
20230626,140400,4876412390,8710,8700,8710,8700,202
|
|
20230626,140300,4874654600,8720,8700,8720,8690,802
|
|
20230626,140200,4867677680,8700,8670,8700,8670,708
|
|
20230626,140100,4861538130,8670,8670,8670,8670,2
|
|
20230626,140000,4861520790,8670,8690,8700,8670,74
|
|
20230626,135900,4860878750,8670,8670,8680,8670,434
|
|
20230626,135800,4857115670,8670,8680,8680,8670,489
|
|
20230626,135700,4852875990,8680,8700,8700,8680,5130
|
|
20230626,135600,4808272310,8700,8700,8700,8700,47
|
|
20230626,135500,4807863410,8700,8700,8710,8700,402
|
|
20230626,135400,4804365510,8700,8710,8710,8700,820
|
|
20230626,135300,4797223810,8710,8710,8710,8710,69
|
|
20230626,135200,4796622820,8710,8720,8720,8710,329
|
|
20230626,135100,4793757180,8720,8720,8720,8710,801
|
|
20230626,135000,4786773400,8720,8720,8720,8710,1253
|
|
20230626,134900,4775848370,8720,8720,8720,8720,252
|
|
20230626,134800,4773650930,8720,8720,8720,8710,114
|
|
20230626,134700,4772657850,8720,8730,8730,8720,70
|
|
20230626,134600,4772047430,8730,8740,8740,8730,219
|
|
20230626,134500,4770135090,8740,8740,8740,8740,53
|
|
20230626,134400,4769671870,8740,8720,8740,8700,1100
|
|
20230626,134300,4760089180,8720,8720,8720,8720,308
|
|
20230626,134200,4757403420,8710,8720,8720,8710,290
|
|
20230626,134100,4754876590,8720,8710,8720,8710,133
|
|
20230626,134000,4753716950,8720,8710,8720,8710,806
|
|
20230626,133900,4746694390,8710,8710,8720,8710,152
|
|
20230626,133800,4745370460,8710,8720,8720,8700,779
|
|
20230626,133700,4738585920,8700,8750,8750,8700,7644
|
|
20230626,133600,4671835130,8750,8750,8750,8750,300
|
|
20230626,133500,4669210130,8750,8770,8770,8750,104
|
|
20230626,133400,4668300030,8750,8770,8770,8750,560
|
|
20230626,133300,4663398070,8760,8760,8760,8760,1960
|
|
20230626,133200,4646228470,8770,8770,8770,8770,3128
|
|
20230626,133100,4618795910,8780,8790,8790,8770,475
|
|
20230626,133000,4614627610,8780,8780,8780,8780,400
|
|
20230626,132900,4611115610,8780,8780,8780,8780,0
|
|
20230626,132800,4611115610,8780,8780,8790,8780,1035
|
|
20230626,132700,4602027260,8780,8780,8780,8780,2674
|
|
20230626,132600,4578549540,8780,8780,8790,8780,547
|
|
20230626,132500,4573743860,8780,8780,8780,8780,536
|
|
20230626,132400,4569037780,8790,8790,8790,8790,1464
|
|
20230626,132300,4556169220,8790,8790,8790,8790,689
|
|
20230626,132200,4550112910,8790,8790,8800,8790,1292
|
|
20230626,132100,4538755680,8790,8790,8790,8790,59
|
|
20230626,132000,4538237070,8810,8790,8810,8790,116
|
|
20230626,131900,4537217290,8790,8800,8800,8790,584
|
|
20230626,131800,4532079610,8800,8800,8800,8800,289
|
|
20230626,131700,4529536410,8800,8800,8800,8800,600
|
|
20230626,131600,4524256410,8800,8810,8810,8800,411
|
|
20230626,131500,4520639600,8810,8810,8810,8800,572
|
|
20230626,131400,4515600480,8800,8800,8800,8800,603
|
|
20230626,131300,4510294080,8800,8800,8800,8800,7
|
|
20230626,131200,4510232480,8800,8800,8800,8800,123
|
|
20230626,131100,4509150080,8800,8800,8800,8800,503
|
|
20230626,131000,4504723680,8800,8800,8800,8790,405
|
|
20230626,130900,4501161730,8800,8800,8800,8800,560
|
|
20230626,130800,4496233730,8800,8800,8800,8800,655
|
|
20230626,130700,4490469730,8800,8810,8810,8800,1608
|
|
20230626,130600,4476319270,8800,8800,8810,8800,13
|
|
20230626,130500,4476204850,8800,8800,8800,8800,140
|
|
20230626,130400,4474972850,8810,8800,8810,8800,160
|
|
20230626,130300,4473563470,8800,8800,8810,8800,1411
|
|
20230626,130200,4461145170,8810,8810,8810,8810,411
|
|
20230626,130100,4457524260,8810,8820,8820,8810,518
|
|
20230626,130000,4452960170,8820,8820,8820,8820,253
|
|
20230626,125900,4450728710,8820,8820,8820,8820,863
|
|
20230626,125800,4443117050,8820,8820,8820,8820,228
|
|
20230626,125700,4441106090,8830,8820,8840,8820,127
|
|
20230626,125600,4439984870,8840,8840,8840,8840,11
|
|
20230626,125500,4439887630,8840,8830,8840,8830,267
|
|
20230626,125400,4437528750,8820,8820,8830,8820,846
|
|
20230626,125300,4430066930,8830,8820,8830,8820,230
|
|
20230626,125200,4428037330,8830,8830,8830,8820,496
|
|
20230626,125100,4423660150,8820,8820,8820,8820,147
|
|
20230626,125000,4422363610,8820,8810,8820,8810,49
|
|
20230626,124900,4421931800,8810,8800,8810,8800,1323
|
|
20230626,124800,4410282730,8810,8810,8810,8810,402
|
|
20230626,124700,4406741110,8800,8810,8820,8800,612
|
|
20230626,124600,4401350370,8810,8810,8810,8810,1076
|
|
20230626,124500,4391870810,8800,8810,8810,8800,284
|
|
20230626,124400,4389370680,8810,8820,8820,8810,1539
|
|
20230626,124300,4375808050,8820,8820,8820,8820,61
|
|
20230626,124200,4375270030,8820,8820,8820,8820,387
|
|
20230626,124100,4371856690,8820,8820,8820,8810,1040
|
|
20230626,124000,4362685390,8820,8810,8820,8810,374
|
|
20230626,123900,4359387730,8820,8810,8820,8810,447
|
|
20230626,123800,4355449640,8810,8810,8820,8810,362
|
|
20230626,123700,4352257820,8810,8820,8820,8810,973
|
|
20230626,123600,4343678470,8820,8820,8820,8820,213
|
|
20230626,123500,4341799810,8820,8820,8820,8820,10
|
|
20230626,123400,4341711610,8820,8830,8830,8820,147
|
|
20230626,123300,4340414460,8830,8820,8830,8820,198
|
|
20230626,123200,4338667790,8820,8820,8820,8820,366
|
|
20230626,123100,4335439670,8830,8820,8830,8820,76
|
|
20230626,123000,4334769160,8820,8820,8820,8820,86
|
|
20230626,122900,4334010640,8830,8810,8830,8810,334
|
|
20230626,122800,4331067040,8810,8810,8810,8810,26
|
|
20230626,122700,4330837980,8810,8820,8830,8810,2214
|
|
20230626,122600,4311327180,8820,8820,8820,8820,139
|
|
20230626,122500,4310101200,8820,8810,8820,8810,1837
|
|
20230626,122400,4293912130,8810,8820,8830,8810,1467
|
|
20230626,122300,4280981480,8820,8810,8830,8810,401
|
|
20230626,122200,4277448460,8810,8820,8830,8810,2660
|
|
20230626,122100,4253993130,8820,8830,8830,8820,502
|
|
20230626,122000,4249563850,8830,8820,8840,8820,194
|
|
20230626,121900,4247851190,8830,8820,8830,8820,629
|
|
20230626,121800,4242303400,8820,8850,8850,8820,4052
|
|
20230626,121700,4206520740,8840,8850,8860,8840,3024
|
|
20230626,121600,4179776430,8850,8860,8860,8850,1526
|
|
20230626,121500,4166267230,8860,8860,8860,8860,626
|
|
20230626,121400,4160720870,8860,8860,8860,8850,1217
|
|
20230626,121300,4149939300,8870,8860,8870,8860,289
|
|
20230626,121200,4147378060,8860,8880,8880,8850,914
|
|
20230626,121100,4139276190,8850,8850,8890,8850,1778
|
|
20230626,121000,4123525570,8890,8870,8890,8850,1326
|
|
20230626,120900,4111772420,8870,8850,8870,8850,1452
|
|
20230626,120800,4098907850,8850,8840,8850,8840,748
|
|
20230626,120700,4092290360,8840,8840,8850,8840,1056
|
|
20230626,120600,4082955040,8840,8840,8840,8830,1475
|
|
20230626,120500,4069923550,8830,8820,8830,8820,2547
|
|
20230626,120400,4047437940,8820,8830,8830,8820,2685
|
|
20230626,120300,4023738180,8830,8830,8850,8820,2558
|
|
20230626,120200,4001148680,8860,8870,8870,8820,22373
|
|
20230626,120100,3803126550,8870,8870,8870,8860,5264
|
|
20230626,120000,3756478000,8860,8900,8900,8860,8990
|
|
20230626,115900,3676645150,8890,8970,8970,8880,17108
|
|
20230626,115800,3523906780,8970,8920,8970,8920,14713
|
|
20230626,115700,3392281380,8940,8890,8940,8890,9802
|
|
20230626,115600,3304876560,8900,8900,8900,8890,5986
|
|
20230626,115500,3251609520,8900,8880,8900,8870,12717
|
|
20230626,115400,3138554220,8890,8890,8910,8880,20476
|
|
20230626,115300,2956493580,8900,8860,8900,8850,22750
|
|
20230626,115200,2754360280,8850,8860,8860,8840,5412
|
|
20230626,115100,2706432370,8850,8840,8860,8830,8875
|
|
20230626,115000,2627875180,8840,8820,8840,8810,1700
|
|
20230626,114900,2612856750,8810,8820,8830,8800,3829
|
|
20230626,114800,2579119110,8830,8840,8840,8810,8686
|
|
20230626,114700,2502496620,8840,8850,8860,8830,7130
|
|
20230626,114600,2439427850,8840,8850,8860,8840,2482
|
|
20230626,114500,2417470330,8850,8860,8870,8840,7299
|
|
20230626,114400,2352865860,8870,8850,8870,8830,6347
|
|
20230626,114300,2296635910,8830,8840,8860,8830,7422
|
|
20230626,114200,2230968700,8840,8850,8870,8820,13666
|
|
20230626,114100,2110095590,8840,8830,8860,8810,15284
|
|
20230626,114000,1974969210,8830,8800,8830,8800,6891
|
|
20230626,113900,1914262410,8810,8810,8820,8800,2520
|
|
20230626,113800,1892063350,8810,8790,8820,8790,7921
|
|
20230626,113700,1822355340,8780,8800,8800,8780,598
|
|
20230626,113600,1817101730,8800,8780,8800,8780,5757
|
|
20230626,113500,1766498900,8770,8780,8780,8770,2682
|
|
20230626,113400,1742961440,8780,8790,8790,8780,2192
|
|
20230626,113300,1723694960,8790,8790,8790,8780,2253
|
|
20230626,113200,1703891590,8790,8770,8790,8770,2264
|
|
20230626,113100,1684009990,8770,8770,8780,8760,986
|
|
20230626,113000,1675362900,8760,8760,8760,8740,700
|
|
20230626,112900,1669231220,8760,8760,8760,8760,121
|
|
20230626,112800,1668171260,8760,8730,8760,8730,918
|
|
20230626,112700,1660157030,8760,8730,8760,8730,462
|
|
20230626,112600,1656116550,8730,8740,8750,8730,1659
|
|
20230626,112500,1641616790,8740,8740,8740,8740,119
|
|
20230626,112400,1640576730,8740,8740,8740,8740,210
|
|
20230626,112300,1638741330,8720,8710,8720,8710,17
|
|
20230626,112200,1638593100,8710,8710,8710,8710,1215
|
|
20230626,112100,1628010450,8710,8710,8720,8710,575
|
|
20230626,112000,1623002180,8710,8710,8720,8710,505
|
|
20230626,111900,1618603520,8740,8730,8740,8710,155
|
|
20230626,111800,1617253120,8730,8730,8730,8710,786
|
|
20230626,111700,1610405440,8710,8710,8710,8710,805
|
|
20230626,111600,1603393890,8710,8720,8730,8710,1322
|
|
20230626,111500,1591875100,8720,8730,8730,8720,52
|
|
20230626,111400,1591421210,8730,8720,8730,8720,331
|
|
20230626,111300,1588534080,8720,8720,8720,8720,50
|
|
20230626,111200,1588098080,8730,8730,8730,8730,11
|
|
20230626,111100,1588002050,8720,8730,8730,8720,61
|
|
20230626,111000,1587469530,8730,8730,8750,8710,439
|
|
20230626,110900,1583638100,8720,8730,8730,8720,101
|
|
20230626,110800,1582756380,8710,8760,8760,8710,347
|
|
20230626,110700,1579719210,8760,8750,8770,8750,704
|
|
20230626,110600,1573549300,8750,8710,8750,8710,11353
|
|
20230626,110500,1474507270,8700,8710,8710,8700,279
|
|
20230626,110400,1472077200,8710,8710,8710,8710,1653
|
|
20230626,110300,1457679570,8720,8710,8720,8710,329
|
|
20230626,110200,1454813970,8720,8720,8720,8710,1206
|
|
20230626,110100,1444297950,8720,8720,8720,8720,346
|
|
20230626,110000,1441280830,8730,8730,8730,8730,240
|
|
20230626,105900,1439185630,8730,8720,8730,8720,1519
|
|
20230626,105800,1425939440,8720,8730,8730,8720,1596
|
|
20230626,105700,1412015640,8720,8720,8720,8710,1331
|
|
20230626,105600,1400417240,8720,8720,8720,8720,50
|
|
20230626,105500,1399981240,8720,8710,8720,8710,108
|
|
20230626,105400,1399040060,8730,8730,8730,8730,250
|
|
20230626,105300,1396857560,8730,8730,8730,8730,100
|
|
20230626,105200,1395984560,8730,8710,8730,8710,1564
|
|
20230626,105100,1382349000,8720,8720,8720,8710,182
|
|
20230626,105000,1380762970,8720,8720,8720,8710,440
|
|
20230626,104900,1376926180,8710,8720,8720,8710,190
|
|
20230626,104800,1375271230,8710,8710,8710,8710,1
|
|
20230626,104700,1375262520,8710,8710,8710,8710,250
|
|
20230626,104600,1373085020,8710,8710,8710,8710,316
|
|
20230626,104500,1370332660,8710,8710,8710,8710,100
|
|
20230626,104400,1369461660,8720,8720,8720,8720,122
|
|
20230626,104300,1368397820,8720,8720,8720,8720,77
|
|
20230626,104200,1367726380,8720,8730,8730,8700,145
|
|
20230626,104100,1366462600,8730,8730,8730,8730,0
|
|
20230626,104000,1366462600,8730,8710,8740,8700,1864
|
|
20230626,103900,1350221340,8710,8710,8710,8710,0
|
|
20230626,103800,1350221340,8710,8720,8730,8710,529
|
|
20230626,103700,1345613180,8730,8730,8740,8710,917
|
|
20230626,103600,1337617030,8730,8730,8740,8720,1103
|
|
20230626,103500,1327987220,8730,8730,8730,8710,2031
|
|
20230626,103400,1310267870,8730,8730,8740,8730,1128
|
|
20230626,103300,1300416640,8730,8710,8740,8700,3554
|
|
20230626,103200,1269433530,8700,8700,8710,8690,839
|
|
20230626,103100,1262133940,8690,8690,8700,8690,268
|
|
20230626,103000,1259802690,8700,8670,8700,8670,4444
|
|
20230626,102900,1221175170,8670,8670,8670,8670,521
|
|
20230626,102800,1216658100,8670,8680,8680,8670,520
|
|
20230626,102700,1212147500,8680,8680,8680,8670,910
|
|
20230626,102600,1204249000,8680,8670,8680,8670,448
|
|
20230626,102500,1200362620,8680,8660,8680,8660,125
|
|
20230626,102400,1199277840,8680,8680,8680,8660,416
|
|
20230626,102300,1195674320,8680,8670,8680,8660,695
|
|
20230626,102200,1189649390,8670,8660,8670,8660,234
|
|
20230626,102100,1187622830,8660,8650,8660,8650,1448
|
|
20230626,102000,1175095580,8650,8630,8650,8630,3470
|
|
20230626,101900,1145139930,8610,8630,8630,8610,21
|
|
20230626,101800,1144958720,8630,8610,8630,8600,2850
|
|
20230626,101700,1120393790,8620,8620,8620,8620,475
|
|
20230626,101600,1116299290,8600,8620,8620,8600,848
|
|
20230626,101500,1108994630,8620,8630,8630,8620,145
|
|
20230626,101400,1107744530,8630,8630,8640,8630,1070
|
|
20230626,101300,1098505340,8640,8640,8640,8640,56
|
|
20230626,101200,1098021500,8640,8630,8640,8630,1072
|
|
20230626,101100,1088765140,8630,8620,8630,8620,264
|
|
20230626,101000,1086486910,8620,8630,8630,8620,141
|
|
20230626,100900,1085270980,8630,8630,8630,8630,91
|
|
20230626,100800,1084485650,8630,8630,8630,8630,484
|
|
20230626,100700,1080308730,8630,8620,8630,8620,259
|
|
20230626,100600,1078074240,8620,8610,8620,8610,267
|
|
20230626,100500,1075773050,8600,8600,8600,8600,302
|
|
20230626,100400,1073175850,8610,8610,8610,8610,0
|
|
20230626,100300,1073175850,8610,8610,8610,8590,1047
|
|
20230626,100200,1064167920,8590,8590,8590,8590,111
|
|
20230626,100100,1063214430,8590,8590,8590,8590,12
|
|
20230626,100000,1063111350,8580,8580,8600,8580,341
|
|
20230626,095900,1060183570,8590,8590,8590,8580,738
|
|
20230626,095800,1053849780,8580,8580,8600,8580,835
|
|
20230626,095700,1046683080,8580,8580,8600,8580,171
|
|
20230626,095600,1045215800,8580,8580,8580,8580,2905
|
|
20230626,095500,1020290900,8580,8610,8610,8580,1438
|
|
20230626,095400,1007938950,8610,8610,8610,8610,14
|
|
20230626,095300,1007818410,8610,8610,8610,8610,5
|
|
20230626,095200,1007775360,8590,8590,8590,8590,21
|
|
20230626,095100,1007594970,8590,8630,8630,8590,2637
|
|
20230626,095000,984889840,8630,8630,8640,8630,1006
|
|
20230626,094900,976207710,8630,8630,8630,8630,151
|
|
20230626,094800,974904580,8640,8640,8640,8640,19
|
|
20230626,094700,974740420,8640,8630,8640,8630,322
|
|
20230626,094600,971961360,8640,8630,8640,8630,821
|
|
20230626,094500,964876120,8630,8650,8650,8630,2274
|
|
20230626,094400,945245750,8640,8640,8640,8640,1008
|
|
20230626,094300,936536630,8640,8640,8660,8640,565
|
|
20230626,094200,931654460,8640,8650,8650,8640,172
|
|
20230626,094100,930167750,8650,8640,8660,8630,895
|
|
20230626,094000,922434140,8640,8640,8640,8640,483
|
|
20230626,093900,918261020,8640,8650,8650,8630,3897
|
|
20230626,093800,884617520,8650,8670,8670,8650,552
|
|
20230626,093700,879840240,8670,8670,8680,8670,289
|
|
20230626,093600,877334560,8680,8670,8680,8670,264
|
|
20230626,093500,875045660,8670,8680,8680,8670,437
|
|
20230626,093400,871255620,8680,8650,8680,8650,874
|
|
20230626,093300,863688110,8650,8650,8660,8650,748
|
|
20230626,093200,857214800,8650,8640,8660,8640,1524
|
|
20230626,093100,844033120,8640,8630,8640,8620,3088
|
|
20230626,093000,817380280,8630,8620,8630,8620,783
|
|
20230626,092900,810623270,8620,8600,8630,8600,2491
|
|
20230626,092800,789180120,8600,8610,8610,8600,432
|
|
20230626,092700,785463420,8610,8630,8630,8610,125
|
|
20230626,092600,784386870,8630,8610,8630,8610,1087
|
|
20230626,092500,775023620,8580,8580,8600,8570,4234
|
|
20230626,092400,738688810,8570,8590,8600,8570,558
|
|
20230626,092300,733899320,8580,8590,8590,8580,833
|
|
20230626,092200,726750350,8590,8590,8600,8580,1608
|
|
20230626,092100,712930500,8600,8590,8600,8570,1717
|
|
20230626,092000,698193200,8590,8580,8590,8570,684
|
|
20230626,091900,692325780,8580,8600,8600,8580,1279
|
|
20230626,091800,681348200,8600,8580,8600,8580,1184
|
|
20230626,091700,671167920,8590,8560,8590,8550,2058
|
|
20230626,091600,653563420,8560,8570,8570,8550,501
|
|
20230626,091500,649274520,8550,8540,8570,8540,2397
|
|
20230626,091400,628785930,8540,8510,8540,8510,667
|
|
20230626,091300,623104640,8510,8470,8510,8460,1031
|
|
20230626,091200,614347060,8460,8480,8480,8460,2395
|
|
20230626,091100,594080110,8480,8460,8480,8460,1654
|
|
20230626,091000,580071150,8460,8460,8470,8460,326
|
|
20230626,090900,577312000,8460,8450,8460,8450,3856
|
|
20230626,090800,544696050,8450,8470,8470,8440,5888
|
|
20230626,090700,494940280,8470,8490,8510,8460,3346
|
|
20230626,090600,466607370,8480,8540,8550,8480,10036
|
|
20230626,090500,381298690,8550,8560,8580,8500,9612
|
|
20230626,090400,299282370,8560,8570,8620,8540,8260
|
|
20230626,090300,228548640,8610,8620,8640,8570,8437
|
|
20230626,090200,155950190,8610,8610,8670,8610,942
|
|
20230626,090100,147833250,8610,8650,8680,8600,8171
|
|
20230626,090000,77220170,8650,8620,8680,8620,8334
|