693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,203000,470076150,8460,8460,8460,8460,1503
|
|
20230626,202900,470076150,8460,8460,8460,8460,0
|
|
20230626,202800,470076150,8460,8460,8460,8460,0
|
|
20230626,202700,470076150,8460,8460,8460,8460,0
|
|
20230626,202600,470076150,8460,8460,8460,8460,0
|
|
20230626,202500,470076150,8460,8460,8460,8460,0
|
|
20230626,202400,470076150,8460,8460,8460,8460,0
|
|
20230626,202300,470076150,8460,8460,8460,8460,0
|
|
20230626,202200,470076150,8460,8460,8460,8460,0
|
|
20230626,202100,470076150,8460,8460,8460,8460,0
|
|
20230626,202000,470076150,8460,8460,8460,8460,0
|
|
20230626,201900,470076150,8460,8460,8460,8460,0
|
|
20230626,201800,470076150,8460,8460,8460,8460,0
|
|
20230626,201700,470076150,8460,8460,8460,8460,0
|
|
20230626,201600,470076150,8460,8460,8460,8460,0
|
|
20230626,201500,470076150,8460,8460,8460,8460,0
|
|
20230626,201400,470076150,8460,8460,8460,8460,0
|
|
20230626,201300,470076150,8460,8460,8460,8460,0
|
|
20230626,201200,470076150,8460,8460,8460,8460,0
|
|
20230626,201100,470076150,8460,8460,8460,8460,0
|
|
20230626,201000,470076150,8460,8460,8460,8460,0
|
|
20230626,200900,470076150,8460,8460,8460,8460,0
|
|
20230626,200800,470076150,8460,8460,8460,8460,0
|
|
20230626,200700,470076150,8460,8460,8460,8460,0
|
|
20230626,200600,470076150,8460,8460,8460,8460,0
|
|
20230626,200500,470076150,8460,8460,8460,8460,0
|
|
20230626,200400,470076150,8460,8460,8460,8460,0
|
|
20230626,200300,470076150,8460,8460,8460,8460,0
|
|
20230626,200200,470076150,8460,8460,8460,8460,0
|
|
20230626,200100,470076150,8460,8460,8460,8460,0
|
|
20230626,200000,470076150,8460,8460,8460,8460,1503
|
|
20230626,195900,470076150,8460,8460,8460,8460,0
|
|
20230626,195800,470076150,8460,8460,8460,8460,0
|
|
20230626,195700,470076150,8460,8460,8460,8460,0
|
|
20230626,195600,470076150,8460,8460,8460,8460,0
|
|
20230626,195500,470076150,8460,8460,8460,8460,0
|
|
20230626,195400,470076150,8460,8460,8460,8460,0
|
|
20230626,195300,470076150,8460,8460,8460,8460,0
|
|
20230626,195200,470076150,8460,8460,8460,8460,0
|
|
20230626,195100,470076150,8460,8460,8460,8460,0
|
|
20230626,195000,470076150,8460,8460,8460,8460,0
|
|
20230626,194900,470076150,8460,8460,8460,8460,0
|
|
20230626,194800,470076150,8460,8460,8460,8460,0
|
|
20230626,194700,470076150,8460,8460,8460,8460,0
|
|
20230626,194600,470076150,8460,8460,8460,8460,0
|
|
20230626,194500,470076150,8460,8460,8460,8460,0
|
|
20230626,194400,470076150,8460,8460,8460,8460,0
|
|
20230626,194300,470076150,8460,8460,8460,8460,0
|
|
20230626,194200,470076150,8460,8460,8460,8460,0
|
|
20230626,194100,470076150,8460,8460,8460,8460,0
|
|
20230626,194000,470076150,8460,8460,8460,8460,0
|
|
20230626,193900,470076150,8460,8460,8460,8460,0
|
|
20230626,193800,470076150,8460,8460,8460,8460,0
|
|
20230626,193700,470076150,8460,8460,8460,8460,0
|
|
20230626,193600,470076150,8460,8460,8460,8460,0
|
|
20230626,193500,470076150,8460,8460,8460,8460,0
|
|
20230626,193400,470076150,8460,8460,8460,8460,0
|
|
20230626,193300,470076150,8460,8460,8460,8460,0
|
|
20230626,193200,470076150,8460,8460,8460,8460,0
|
|
20230626,193100,470076150,8460,8460,8460,8460,0
|
|
20230626,193000,470076150,8460,8460,8460,8460,1503
|
|
20230626,192900,470076150,8460,8460,8460,8460,0
|
|
20230626,192800,470076150,8460,8460,8460,8460,0
|
|
20230626,192700,470076150,8460,8460,8460,8460,0
|
|
20230626,192600,470076150,8460,8460,8460,8460,0
|
|
20230626,192500,470076150,8460,8460,8460,8460,0
|
|
20230626,192400,470076150,8460,8460,8460,8460,0
|
|
20230626,192300,470076150,8460,8460,8460,8460,0
|
|
20230626,192200,470076150,8460,8460,8460,8460,0
|
|
20230626,192100,470076150,8460,8460,8460,8460,0
|
|
20230626,192000,470076150,8460,8460,8460,8460,0
|
|
20230626,191900,470076150,8460,8460,8460,8460,0
|
|
20230626,191800,470076150,8460,8460,8460,8460,0
|
|
20230626,191700,470076150,8460,8460,8460,8460,0
|
|
20230626,191600,470076150,8460,8460,8460,8460,0
|
|
20230626,191500,470076150,8460,8460,8460,8460,0
|
|
20230626,191400,470076150,8460,8460,8460,8460,0
|
|
20230626,191300,470076150,8460,8460,8460,8460,0
|
|
20230626,191200,470076150,8460,8460,8460,8460,0
|
|
20230626,191100,470076150,8460,8460,8460,8460,0
|
|
20230626,191000,470076150,8460,8460,8460,8460,0
|
|
20230626,190900,470076150,8460,8460,8460,8460,0
|
|
20230626,190800,470076150,8460,8460,8460,8460,0
|
|
20230626,190700,470076150,8460,8460,8460,8460,0
|
|
20230626,190600,470076150,8460,8460,8460,8460,0
|
|
20230626,190500,470076150,8460,8460,8460,8460,0
|
|
20230626,190400,470076150,8460,8460,8460,8460,0
|
|
20230626,190300,470076150,8460,8460,8460,8460,0
|
|
20230626,190200,470076150,8460,8460,8460,8460,0
|
|
20230626,190100,470076150,8460,8460,8460,8460,0
|
|
20230626,190000,470076150,8460,8460,8460,8460,1503
|
|
20230626,185900,470076150,8460,8460,8460,8460,0
|
|
20230626,185800,470076150,8460,8460,8460,8460,0
|
|
20230626,185700,470076150,8460,8460,8460,8460,0
|
|
20230626,185600,470076150,8460,8460,8460,8460,0
|
|
20230626,185500,470076150,8460,8460,8460,8460,0
|
|
20230626,185400,470076150,8460,8460,8460,8460,0
|
|
20230626,185300,470076150,8460,8460,8460,8460,0
|
|
20230626,185200,470076150,8460,8460,8460,8460,0
|
|
20230626,185100,470076150,8460,8460,8460,8460,0
|
|
20230626,185000,470076150,8460,8460,8460,8460,0
|
|
20230626,184900,470076150,8460,8460,8460,8460,0
|
|
20230626,184800,470076150,8460,8460,8460,8460,0
|
|
20230626,184700,470076150,8460,8460,8460,8460,0
|
|
20230626,184600,470076150,8460,8460,8460,8460,0
|
|
20230626,184500,470076150,8460,8460,8460,8460,0
|
|
20230626,184400,470076150,8460,8460,8460,8460,0
|
|
20230626,184300,470076150,8460,8460,8460,8460,0
|
|
20230626,184200,470076150,8460,8460,8460,8460,0
|
|
20230626,184100,470076150,8460,8460,8460,8460,0
|
|
20230626,184000,470076150,8460,8460,8460,8460,0
|
|
20230626,183900,470076150,8460,8460,8460,8460,0
|
|
20230626,183800,470076150,8460,8460,8460,8460,0
|
|
20230626,183700,470076150,8460,8460,8460,8460,0
|
|
20230626,183600,470076150,8460,8460,8460,8460,0
|
|
20230626,183500,470076150,8460,8460,8460,8460,0
|
|
20230626,183400,470076150,8460,8460,8460,8460,0
|
|
20230626,183300,470076150,8460,8460,8460,8460,0
|
|
20230626,183200,470076150,8460,8460,8460,8460,0
|
|
20230626,183100,470076150,8460,8460,8460,8460,0
|
|
20230626,183000,470076150,8460,8460,8460,8460,1503
|
|
20230626,182900,470076150,8460,8460,8460,8460,0
|
|
20230626,182800,470076150,8460,8460,8460,8460,0
|
|
20230626,182700,470076150,8460,8460,8460,8460,0
|
|
20230626,182600,470076150,8460,8460,8460,8460,0
|
|
20230626,182500,470076150,8460,8460,8460,8460,0
|
|
20230626,182400,470076150,8460,8460,8460,8460,0
|
|
20230626,182300,470076150,8460,8460,8460,8460,0
|
|
20230626,182200,470076150,8460,8460,8460,8460,0
|
|
20230626,182100,470076150,8460,8460,8460,8460,0
|
|
20230626,182000,470076150,8460,8460,8460,8460,0
|
|
20230626,181900,470076150,8460,8460,8460,8460,0
|
|
20230626,181800,470076150,8460,8460,8460,8460,0
|
|
20230626,181700,470076150,8460,8460,8460,8460,0
|
|
20230626,181600,470076150,8460,8460,8460,8460,0
|
|
20230626,181500,470076150,8460,8460,8460,8460,0
|
|
20230626,181400,470076150,8460,8460,8460,8460,0
|
|
20230626,181300,470076150,8460,8460,8460,8460,0
|
|
20230626,181200,470076150,8460,8460,8460,8460,0
|
|
20230626,181100,470076150,8460,8460,8460,8460,0
|
|
20230626,181000,470076150,8460,8460,8460,8460,0
|
|
20230626,180900,470076150,8460,8460,8460,8460,0
|
|
20230626,180800,470076150,8460,8460,8460,8460,0
|
|
20230626,180700,470076150,8460,8460,8460,8460,0
|
|
20230626,180600,470076150,8460,8460,8460,8460,0
|
|
20230626,180500,470076150,8460,8460,8460,8460,0
|
|
20230626,180400,470076150,8460,8460,8460,8460,0
|
|
20230626,180300,470076150,8460,8460,8460,8460,0
|
|
20230626,180200,470076150,8460,8460,8460,8460,0
|
|
20230626,180100,470076150,8460,8460,8460,8460,0
|
|
20230626,180000,470076150,8460,8460,8460,8460,1503
|
|
20230626,175900,470076150,8460,8460,8460,8460,0
|
|
20230626,175800,470076150,8460,8460,8460,8460,0
|
|
20230626,175700,470076150,8460,8460,8460,8460,0
|
|
20230626,175600,470076150,8460,8460,8460,8460,0
|
|
20230626,175500,470076150,8460,8460,8460,8460,0
|
|
20230626,175400,470076150,8460,8460,8460,8460,0
|
|
20230626,175300,470076150,8460,8460,8460,8460,0
|
|
20230626,175200,470076150,8460,8460,8460,8460,0
|
|
20230626,175100,470076150,8460,8460,8460,8460,0
|
|
20230626,175000,470076150,8460,8460,8460,8460,0
|
|
20230626,174900,470076150,8460,8460,8460,8460,0
|
|
20230626,174800,470076150,8460,8460,8460,8460,0
|
|
20230626,174700,470076150,8460,8460,8460,8460,0
|
|
20230626,174600,470076150,8460,8460,8460,8460,0
|
|
20230626,174500,470076150,8460,8460,8460,8460,0
|
|
20230626,174400,470076150,8460,8460,8460,8460,0
|
|
20230626,174300,470076150,8460,8460,8460,8460,0
|
|
20230626,174200,470076150,8460,8460,8460,8460,0
|
|
20230626,174100,470076150,8460,8460,8460,8460,0
|
|
20230626,174000,470076150,8460,8460,8460,8460,0
|
|
20230626,173900,470076150,8460,8460,8460,8460,0
|
|
20230626,173800,470076150,8460,8460,8460,8460,0
|
|
20230626,173700,470076150,8460,8460,8460,8460,0
|
|
20230626,173600,470076150,8460,8460,8460,8460,0
|
|
20230626,173500,470076150,8460,8460,8460,8460,0
|
|
20230626,173400,470076150,8460,8460,8460,8460,0
|
|
20230626,173300,470076150,8460,8460,8460,8460,0
|
|
20230626,173200,470076150,8460,8460,8460,8460,0
|
|
20230626,173100,470076150,8460,8460,8460,8460,0
|
|
20230626,173000,470076150,8460,8460,8460,8460,1503
|
|
20230626,172900,470076150,8460,8460,8460,8460,0
|
|
20230626,172800,470076150,8460,8460,8460,8460,0
|
|
20230626,172700,470076150,8460,8460,8460,8460,0
|
|
20230626,172600,470076150,8460,8460,8460,8460,0
|
|
20230626,172500,470076150,8460,8460,8460,8460,0
|
|
20230626,172400,470076150,8460,8460,8460,8460,0
|
|
20230626,172300,470076150,8460,8460,8460,8460,0
|
|
20230626,172200,470076150,8460,8460,8460,8460,0
|
|
20230626,172100,470076150,8460,8460,8460,8460,0
|
|
20230626,172000,470076150,8460,8460,8460,8460,0
|
|
20230626,171900,470076150,8460,8460,8460,8460,0
|
|
20230626,171800,470076150,8460,8460,8460,8460,0
|
|
20230626,171700,470076150,8460,8460,8460,8460,0
|
|
20230626,171600,470076150,8460,8460,8460,8460,0
|
|
20230626,171500,470076150,8460,8460,8460,8460,0
|
|
20230626,171400,470076150,8460,8460,8460,8460,0
|
|
20230626,171300,470076150,8460,8460,8460,8460,0
|
|
20230626,171200,470076150,8460,8460,8460,8460,0
|
|
20230626,171100,470076150,8460,8460,8460,8460,0
|
|
20230626,171000,470076150,8460,8460,8460,8460,0
|
|
20230626,170900,470076150,8460,8460,8460,8460,0
|
|
20230626,170800,470076150,8460,8460,8460,8460,0
|
|
20230626,170700,470076150,8460,8460,8460,8460,0
|
|
20230626,170600,470076150,8460,8460,8460,8460,0
|
|
20230626,170500,470076150,8460,8460,8460,8460,0
|
|
20230626,170400,470076150,8460,8460,8460,8460,0
|
|
20230626,170300,470076150,8460,8460,8460,8460,0
|
|
20230626,170200,470076150,8460,8460,8460,8460,0
|
|
20230626,170100,470076150,8460,8460,8460,8460,0
|
|
20230626,170000,470076150,8460,8460,8460,8460,1503
|
|
20230626,165900,470076150,8460,8460,8460,8460,0
|
|
20230626,165800,470076150,8460,8460,8460,8460,0
|
|
20230626,165700,470076150,8460,8460,8460,8460,0
|
|
20230626,165600,470076150,8460,8460,8460,8460,0
|
|
20230626,165500,470076150,8460,8460,8460,8460,0
|
|
20230626,165400,470076150,8460,8460,8460,8460,0
|
|
20230626,165300,470076150,8460,8460,8460,8460,0
|
|
20230626,165200,470076150,8460,8460,8460,8460,0
|
|
20230626,165100,470076150,8460,8460,8460,8460,0
|
|
20230626,165000,470076150,8460,8460,8460,8460,0
|
|
20230626,164900,470076150,8460,8460,8460,8460,0
|
|
20230626,164800,470076150,8460,8460,8460,8460,0
|
|
20230626,164700,470076150,8460,8460,8460,8460,0
|
|
20230626,164600,470076150,8460,8460,8460,8460,0
|
|
20230626,164500,470076150,8460,8460,8460,8460,0
|
|
20230626,164400,470076150,8460,8460,8460,8460,0
|
|
20230626,164300,470076150,8460,8460,8460,8460,0
|
|
20230626,164200,470076150,8460,8460,8460,8460,0
|
|
20230626,164100,470076150,8460,8460,8460,8460,0
|
|
20230626,164000,470076150,8460,8460,8460,8460,0
|
|
20230626,163900,470076150,8460,8460,8460,8460,0
|
|
20230626,163800,470076150,8460,8460,8460,8460,0
|
|
20230626,163700,470076150,8460,8460,8460,8460,0
|
|
20230626,163600,470076150,8460,8460,8460,8460,0
|
|
20230626,163500,470076150,8460,8460,8460,8460,0
|
|
20230626,163400,470076150,8460,8460,8460,8460,0
|
|
20230626,163300,470076150,8460,8460,8460,8460,0
|
|
20230626,163200,470076150,8460,8460,8460,8460,0
|
|
20230626,163100,470076150,8460,8460,8460,8460,0
|
|
20230626,163000,470076150,8460,8460,8460,8460,1503
|
|
20230626,162900,470076150,8460,8460,8460,8460,0
|
|
20230626,162800,470076150,8460,8460,8460,8460,0
|
|
20230626,162700,470076150,8460,8460,8460,8460,0
|
|
20230626,162600,470076150,8460,8460,8460,8460,0
|
|
20230626,162500,470076150,8460,8460,8460,8460,0
|
|
20230626,162400,470076150,8460,8460,8460,8460,0
|
|
20230626,162300,470076150,8460,8460,8460,8460,0
|
|
20230626,162200,470076150,8460,8460,8460,8460,0
|
|
20230626,162100,470076150,8460,8460,8460,8460,0
|
|
20230626,162000,470076150,8460,8460,8460,8460,0
|
|
20230626,161900,470076150,8460,8460,8460,8460,0
|
|
20230626,161800,470076150,8460,8460,8460,8460,0
|
|
20230626,161700,470076150,8460,8460,8460,8460,0
|
|
20230626,161600,470076150,8460,8460,8460,8460,0
|
|
20230626,161500,470076150,8460,8460,8460,8460,0
|
|
20230626,161400,470076150,8460,8460,8460,8460,0
|
|
20230626,161300,470076150,8460,8460,8460,8460,0
|
|
20230626,161200,470076150,8460,8460,8460,8460,0
|
|
20230626,161100,470076150,8460,8460,8460,8460,0
|
|
20230626,161000,470076150,8460,8460,8460,8460,0
|
|
20230626,160900,470076150,8460,8460,8460,8460,0
|
|
20230626,160800,470076150,8460,8460,8460,8460,0
|
|
20230626,160700,470076150,8460,8460,8460,8460,0
|
|
20230626,160600,470076150,8460,8460,8460,8460,0
|
|
20230626,160500,470076150,8460,8460,8460,8460,0
|
|
20230626,160400,470076150,8460,8460,8460,8460,0
|
|
20230626,160300,470076150,8460,8460,8460,8460,0
|
|
20230626,160200,470076150,8460,8460,8460,8460,0
|
|
20230626,160100,470076150,8460,8460,8460,8460,0
|
|
20230626,160000,470076150,8460,8460,8460,8460,1503
|
|
20230626,155900,470076150,8460,8460,8460,8460,0
|
|
20230626,155800,470076150,8460,8460,8460,8460,0
|
|
20230626,155700,470076150,8460,8460,8460,8460,0
|
|
20230626,155600,470076150,8460,8460,8460,8460,0
|
|
20230626,155500,470076150,8460,8460,8460,8460,0
|
|
20230626,155400,470076150,8460,8460,8460,8460,0
|
|
20230626,155300,470076150,8460,8460,8460,8460,0
|
|
20230626,155200,470076150,8460,8460,8460,8460,0
|
|
20230626,155100,470076150,8460,8460,8460,8460,0
|
|
20230626,155000,470076150,8460,8460,8460,8460,0
|
|
20230626,154900,470076150,8460,8460,8460,8460,0
|
|
20230626,154800,470076150,8460,8460,8460,8460,0
|
|
20230626,154700,470076150,8460,8460,8460,8460,0
|
|
20230626,154600,470076150,8460,8460,8460,8460,0
|
|
20230626,154500,470076150,8460,8460,8460,8460,0
|
|
20230626,154400,470076150,8460,8460,8460,8460,0
|
|
20230626,154300,470076150,8460,8460,8460,8460,0
|
|
20230626,154200,470076150,8460,8460,8460,8460,0
|
|
20230626,154100,470076150,8460,8460,8460,8460,0
|
|
20230626,154000,470076150,8460,8460,8460,8460,0
|
|
20230626,153900,470076150,8460,8460,8460,8460,0
|
|
20230626,153800,470076150,8460,8460,8460,8460,0
|
|
20230626,153700,470076150,8460,8460,8460,8460,0
|
|
20230626,153600,470076150,8460,8460,8460,8460,0
|
|
20230626,153500,470076150,8460,8460,8460,8460,0
|
|
20230626,153400,470076150,8460,8460,8460,8460,0
|
|
20230626,153300,470076150,8460,8460,8460,8460,0
|
|
20230626,153200,470076150,8460,8460,8460,8460,0
|
|
20230626,153100,470076150,8460,8460,8460,8460,0
|
|
20230626,153000,470076150,8460,8460,8460,8460,3006
|
|
20230626,152900,457360770,8460,8460,8460,8460,0
|
|
20230626,152800,457360770,8460,8460,8460,8460,0
|
|
20230626,152700,457360770,8460,8460,8460,8460,0
|
|
20230626,152600,457360770,8460,8460,8460,8460,0
|
|
20230626,152500,457360770,8460,8460,8460,8460,0
|
|
20230626,152400,457360770,8460,8460,8460,8460,0
|
|
20230626,152300,457360770,8460,8460,8460,8460,0
|
|
20230626,152200,457360770,8460,8460,8460,8460,0
|
|
20230626,152100,457360770,8460,8460,8460,8460,0
|
|
20230626,152000,457360770,8460,8460,8460,8460,0
|
|
20230626,151900,457360770,8460,8460,8460,8460,6
|
|
20230626,151800,457310010,8460,8440,8460,8440,20
|
|
20230626,151700,457141010,8440,8440,8440,8440,0
|
|
20230626,151600,457141010,8440,8420,8440,8400,521
|
|
20230626,151500,452763430,8440,8440,8440,8440,50
|
|
20230626,151400,452341430,8440,8440,8440,8440,200
|
|
20230626,151300,450653430,8440,8440,8440,8440,0
|
|
20230626,151200,450653430,8440,8440,8440,8440,1
|
|
20230626,151100,450644990,8440,8440,8440,8440,0
|
|
20230626,151000,450644990,8440,8430,8440,8430,37
|
|
20230626,150900,450332880,8440,8430,8440,8430,113
|
|
20230626,150800,449380190,8430,8430,8430,8430,0
|
|
20230626,150700,449380190,8430,8430,8430,8430,10
|
|
20230626,150600,449295890,8420,8420,8420,8420,2
|
|
20230626,150500,449279050,8440,8440,8440,8440,0
|
|
20230626,150400,449279050,8440,8440,8440,8440,0
|
|
20230626,150300,449279050,8440,8440,8440,8440,15
|
|
20230626,150200,449152450,8440,8440,8440,8440,46
|
|
20230626,150100,448764210,8440,8440,8440,8440,0
|
|
20230626,150000,448764210,8440,8420,8440,8420,18
|
|
20230626,145900,448612450,8440,8420,8440,8420,14
|
|
20230626,145800,448494370,8440,8440,8440,8440,0
|
|
20230626,145700,448494370,8440,8440,8440,8440,0
|
|
20230626,145600,448494370,8440,8440,8440,8440,1
|
|
20230626,145500,448485930,8440,8440,8440,8440,0
|
|
20230626,145400,448485930,8440,8440,8440,8440,0
|
|
20230626,145300,448485930,8440,8440,8440,8440,20
|
|
20230626,145200,448317130,8460,8460,8460,8460,20
|
|
20230626,145100,448147930,8470,8470,8470,8470,0
|
|
20230626,145000,448147930,8470,8470,8470,8470,0
|
|
20230626,144900,448147930,8470,8470,8470,8470,0
|
|
20230626,144800,448147930,8470,8440,8470,8440,44
|
|
20230626,144700,447776220,8440,8440,8440,8440,1
|
|
20230626,144600,447767780,8440,8440,8440,8440,0
|
|
20230626,144500,447767780,8440,8440,8440,8440,0
|
|
20230626,144400,447767780,8440,8440,8440,8440,0
|
|
20230626,144300,447767780,8440,8440,8440,8440,1
|
|
20230626,144200,447759340,8440,8420,8440,8410,855
|
|
20230626,144100,440561490,8430,8440,8440,8430,117
|
|
20230626,144000,439574060,8470,8470,8470,8470,10
|
|
20230626,143900,439489360,8440,8470,8470,8440,190
|
|
20230626,143800,437885460,8460,8460,8460,8460,18
|
|
20230626,143700,437733180,8470,8470,8470,8470,0
|
|
20230626,143600,437733180,8470,8470,8470,8470,0
|
|
20230626,143500,437733180,8470,8470,8470,8470,130
|
|
20230626,143400,436632080,8480,8480,8480,8480,2
|
|
20230626,143300,436615120,8480,8480,8480,8480,242
|
|
20230626,143200,434562960,8480,8480,8480,8480,0
|
|
20230626,143100,434562960,8480,8480,8480,8480,11
|
|
20230626,143000,434469680,8480,8480,8480,8480,13
|
|
20230626,142900,434359440,8480,8480,8480,8480,0
|
|
20230626,142800,434359440,8480,8480,8480,8480,0
|
|
20230626,142700,434359440,8480,8480,8480,8480,0
|
|
20230626,142600,434359440,8480,8480,8480,8480,0
|
|
20230626,142500,434359440,8480,8480,8480,8480,0
|
|
20230626,142400,434359440,8480,8480,8480,8480,0
|
|
20230626,142300,434359440,8480,8480,8480,8480,3
|
|
20230626,142200,434334000,8480,8480,8480,8480,1
|
|
20230626,142100,434325520,8480,8480,8480,8480,0
|
|
20230626,142000,434325520,8480,8470,8480,8440,416
|
|
20230626,141900,430802270,8470,8470,8470,8470,0
|
|
20230626,141800,430802270,8470,8470,8470,8470,0
|
|
20230626,141700,430802270,8470,8470,8470,8470,5
|
|
20230626,141600,430759920,8470,8470,8470,8470,1
|
|
20230626,141500,430751450,8470,8470,8470,8470,0
|
|
20230626,141400,430751450,8470,8470,8470,8470,0
|
|
20230626,141300,430751450,8470,8470,8470,8470,5
|
|
20230626,141200,430709100,8470,8470,8470,8470,1
|
|
20230626,141100,430700630,8470,8470,8470,8470,10
|
|
20230626,141000,430615930,8420,8420,8420,8420,1
|
|
20230626,140900,430607510,8470,8470,8470,8470,0
|
|
20230626,140800,430607510,8470,8470,8470,8470,0
|
|
20230626,140700,430607510,8470,8470,8470,8470,0
|
|
20230626,140600,430607510,8470,8470,8470,8470,0
|
|
20230626,140500,430607510,8470,8470,8470,8470,0
|
|
20230626,140400,430607510,8470,8470,8470,8470,0
|
|
20230626,140300,430607510,8470,8470,8470,8470,0
|
|
20230626,140200,430607510,8470,8470,8470,8470,0
|
|
20230626,140100,430607510,8470,8470,8470,8470,0
|
|
20230626,140000,430607510,8470,8420,8470,8410,29
|
|
20230626,135900,430362920,8480,8480,8480,8480,0
|
|
20230626,135800,430362920,8480,8480,8480,8480,0
|
|
20230626,135700,430362920,8480,8480,8480,8480,0
|
|
20230626,135600,430362920,8480,8430,8480,8430,209
|
|
20230626,135500,428598230,8430,8430,8430,8430,11
|
|
20230626,135400,428505500,8440,8440,8440,8440,0
|
|
20230626,135300,428505500,8440,8440,8440,8430,319
|
|
20230626,135200,425813360,8440,8430,8440,8430,21
|
|
20230626,135100,425636230,8430,8430,8440,8430,776
|
|
20230626,135000,419087260,8430,8430,8430,8430,528
|
|
20230626,134900,414636220,8430,8430,8430,8430,0
|
|
20230626,134800,414636220,8430,8430,8430,8430,0
|
|
20230626,134700,414636220,8430,8430,8430,8430,2
|
|
20230626,134600,414619360,8430,8430,8430,8430,0
|
|
20230626,134500,414619360,8430,8430,8430,8430,0
|
|
20230626,134400,414619360,8430,8430,8430,8430,0
|
|
20230626,134300,414619360,8430,8430,8430,8430,73
|
|
20230626,134200,414003970,8430,8430,8430,8430,1
|
|
20230626,134100,413995540,8440,8440,8440,8440,0
|
|
20230626,134000,413995540,8440,8440,8440,8440,0
|
|
20230626,133900,413995540,8440,8400,8440,8400,11
|
|
20230626,133800,413902740,8440,8400,8440,8400,22
|
|
20230626,133700,413717540,8440,8450,8450,8440,11
|
|
20230626,133600,413624600,8400,8400,8400,8390,1338
|
|
20230626,133500,402388780,8460,8460,8460,8460,37
|
|
20230626,133400,402075760,8460,8460,8460,8460,40
|
|
20230626,133300,401737360,8460,8460,8460,8460,0
|
|
20230626,133200,401737360,8460,8460,8460,8460,70
|
|
20230626,133100,401145160,8460,8460,8460,8460,6
|
|
20230626,133000,401094400,8460,8460,8460,8460,20
|
|
20230626,132900,400925200,8460,8460,8460,8460,0
|
|
20230626,132800,400925200,8460,8460,8460,8460,0
|
|
20230626,132700,400925200,8460,8460,8460,8460,0
|
|
20230626,132600,400925200,8460,8460,8460,8460,13
|
|
20230626,132500,400815220,8480,8430,8480,8430,793
|
|
20230626,132400,394114520,8450,8450,8450,8450,0
|
|
20230626,132300,394114520,8450,8450,8450,8450,0
|
|
20230626,132200,394114520,8450,8450,8450,8450,0
|
|
20230626,132100,394114520,8450,8400,8450,8390,110
|
|
20230626,132000,393190480,8480,8480,8480,8480,0
|
|
20230626,131900,393190480,8480,8480,8480,8480,0
|
|
20230626,131800,393190480,8480,8480,8480,8480,0
|
|
20230626,131700,393190480,8480,8450,8480,8450,600
|
|
20230626,131600,388120330,8450,8450,8450,8450,0
|
|
20230626,131500,388120330,8450,8410,8450,8410,1210
|
|
20230626,131400,377938810,8410,8410,8410,8410,0
|
|
20230626,131300,377938810,8410,8410,8410,8410,0
|
|
20230626,131200,377938810,8410,8410,8410,8410,0
|
|
20230626,131100,377938810,8410,8410,8410,8410,0
|
|
20230626,131000,377938810,8410,8410,8410,8410,0
|
|
20230626,130900,377938810,8410,8410,8410,8410,0
|
|
20230626,130800,377938810,8410,8410,8410,8410,0
|
|
20230626,130700,377938810,8410,8410,8410,8410,10
|
|
20230626,130600,377854710,8380,8410,8410,8380,617
|
|
20230626,130500,372669090,8410,8410,8410,8400,14
|
|
20230626,130400,372551360,8410,8410,8410,8410,1
|
|
20230626,130300,372542950,8410,8410,8410,8410,1
|
|
20230626,130200,372534540,8410,8410,8410,8410,0
|
|
20230626,130100,372534540,8410,8410,8410,8410,0
|
|
20230626,130000,372534540,8410,8410,8410,8410,0
|
|
20230626,125900,372534540,8410,8410,8410,8410,0
|
|
20230626,125800,372534540,8410,8410,8410,8410,70
|
|
20230626,125700,371945840,8410,8390,8410,8390,115
|
|
20230626,125600,370980790,8410,8410,8410,8410,0
|
|
20230626,125500,370980790,8410,8410,8410,8410,0
|
|
20230626,125400,370980790,8410,8410,8410,8410,10
|
|
20230626,125300,370896690,8390,8400,8410,8390,923
|
|
20230626,125200,363151350,8390,8390,8390,8390,207
|
|
20230626,125100,361414620,8390,8390,8390,8390,0
|
|
20230626,125000,361414620,8390,8390,8390,8390,1
|
|
20230626,124900,361406230,8390,8380,8390,8380,12
|
|
20230626,124800,361305570,8390,8390,8390,8390,59
|
|
20230626,124700,360810560,8390,8390,8390,8390,0
|
|
20230626,124600,360810560,8390,8390,8390,8390,0
|
|
20230626,124500,360810560,8390,8390,8390,8390,0
|
|
20230626,124400,360810560,8390,8390,8390,8390,10
|
|
20230626,124300,360726660,8380,8380,8380,8380,12
|
|
20230626,124200,360626100,8390,8390,8390,8390,0
|
|
20230626,124100,360626100,8390,8390,8390,8390,1
|
|
20230626,124000,360617710,8390,8390,8390,8390,3
|
|
20230626,123900,360592540,8390,8390,8390,8390,0
|
|
20230626,123800,360592540,8390,8390,8390,8390,2
|
|
20230626,123700,360575760,8390,8380,8390,8380,20
|
|
20230626,123600,360408130,8370,8370,8370,8370,69
|
|
20230626,123500,359830600,8370,8370,8370,8370,0
|
|
20230626,123400,359830600,8370,8370,8370,8370,0
|
|
20230626,123300,359830600,8370,8370,8370,8370,0
|
|
20230626,123200,359830600,8370,8370,8370,8370,377
|
|
20230626,123100,356675110,8370,8370,8370,8370,0
|
|
20230626,123000,356675110,8370,8370,8370,8370,0
|
|
20230626,122900,356675110,8370,8370,8370,8370,1
|
|
20230626,122800,356666740,8370,8370,8370,8370,0
|
|
20230626,122700,356666740,8370,8370,8370,8370,0
|
|
20230626,122600,356666740,8370,8370,8370,8370,0
|
|
20230626,122500,356666740,8370,8370,8370,8370,0
|
|
20230626,122400,356666740,8370,8370,8370,8370,0
|
|
20230626,122300,356666740,8370,8370,8370,8370,0
|
|
20230626,122200,356666740,8370,8370,8370,8370,0
|
|
20230626,122100,356666740,8370,8370,8370,8370,0
|
|
20230626,122000,356666740,8370,8350,8370,8350,510
|
|
20230626,121900,352408040,8350,8350,8350,8350,1
|
|
20230626,121800,352399690,8350,8350,8350,8350,0
|
|
20230626,121700,352399690,8350,8350,8350,8350,0
|
|
20230626,121600,352399690,8350,8330,8350,8330,39
|
|
20230626,121500,352074140,8350,8350,8350,8350,0
|
|
20230626,121400,352074140,8350,8350,8350,8350,0
|
|
20230626,121300,352074140,8350,8350,8350,8350,0
|
|
20230626,121200,352074140,8350,8350,8350,8350,0
|
|
20230626,121100,352074140,8350,8350,8350,8350,1
|
|
20230626,121000,352065790,8350,8350,8350,8350,0
|
|
20230626,120900,352065790,8350,8350,8350,8350,0
|
|
20230626,120800,352065790,8350,8340,8350,8340,620
|
|
20230626,120700,346894790,8360,8350,8360,8350,61
|
|
20230626,120600,346385340,8360,8360,8360,8360,0
|
|
20230626,120500,346385340,8360,8360,8360,8360,0
|
|
20230626,120400,346385340,8360,8360,8360,8360,0
|
|
20230626,120300,346385340,8360,8360,8360,8360,0
|
|
20230626,120200,346385340,8360,8370,8370,8360,1407
|
|
20230626,120100,334622560,8360,8360,8360,8360,0
|
|
20230626,120000,334622560,8360,8360,8360,8360,1000
|
|
20230626,115900,326262560,8370,8370,8370,8370,0
|
|
20230626,115800,326262560,8370,8370,8370,8370,0
|
|
20230626,115700,326262560,8370,8370,8370,8370,105
|
|
20230626,115600,325383710,8370,8370,8370,8370,0
|
|
20230626,115500,325383710,8370,8360,8370,8360,150
|
|
20230626,115400,324129410,8350,8350,8350,8350,0
|
|
20230626,115300,324129410,8350,8350,8350,8350,0
|
|
20230626,115200,324129410,8350,8340,8350,8340,1574
|
|
20230626,115100,310993510,8330,8330,8330,8330,0
|
|
20230626,115000,310993510,8330,8340,8340,8330,21
|
|
20230626,114900,310818450,8340,8340,8350,8340,948
|
|
20230626,114800,302903110,8330,8370,8370,8330,2051
|
|
20230626,114700,285771330,8360,8360,8360,8360,0
|
|
20230626,114600,285771330,8360,8360,8360,8360,46
|
|
20230626,114500,285386770,8370,8370,8370,8370,804
|
|
20230626,114400,278657290,8380,8370,8380,8370,289
|
|
20230626,114300,276238270,8380,8390,8390,8380,613
|
|
20230626,114200,271099710,8410,8410,8410,8410,0
|
|
20230626,114100,271099710,8410,8410,8410,8410,57
|
|
20230626,114000,270620340,8400,8400,8400,8400,5
|
|
20230626,113900,270578340,8400,8410,8410,8400,684
|
|
20230626,113800,264832000,8410,8410,8410,8410,15
|
|
20230626,113700,264705850,8430,8430,8430,8430,1
|
|
20230626,113600,264697420,8410,8410,8410,8410,0
|
|
20230626,113500,264697420,8410,8410,8410,8410,0
|
|
20230626,113400,264697420,8410,8410,8410,8410,0
|
|
20230626,113300,264697420,8410,8410,8410,8410,0
|
|
20230626,113200,264697420,8410,8410,8410,8410,0
|
|
20230626,113100,264697420,8410,8410,8410,8410,0
|
|
20230626,113000,264697420,8410,8410,8410,8410,0
|
|
20230626,112900,264697420,8410,8410,8410,8410,0
|
|
20230626,112800,264697420,8410,8410,8410,8410,0
|
|
20230626,112700,264697420,8410,8410,8410,8410,0
|
|
20230626,112600,264697420,8410,8430,8430,8410,500
|
|
20230626,112500,260490480,8430,8430,8430,8430,0
|
|
20230626,112400,260490480,8430,8430,8430,8430,0
|
|
20230626,112300,260490480,8430,8430,8430,8430,0
|
|
20230626,112200,260490480,8430,8430,8430,8430,0
|
|
20230626,112100,260490480,8430,8430,8430,8430,0
|
|
20230626,112000,260490480,8430,8430,8430,8430,59
|
|
20230626,111900,259993110,8480,8480,8480,8480,6
|
|
20230626,111800,259942230,8490,8490,8490,8490,0
|
|
20230626,111700,259942230,8490,8490,8490,8490,0
|
|
20230626,111600,259942230,8490,8490,8490,8490,0
|
|
20230626,111500,259942230,8490,8490,8490,8490,0
|
|
20230626,111400,259942230,8490,8490,8490,8490,0
|
|
20230626,111300,259942230,8490,8490,8490,8490,0
|
|
20230626,111200,259942230,8490,8490,8490,8490,320
|
|
20230626,111100,257225430,8500,8500,8500,8500,0
|
|
20230626,111000,257225430,8500,8500,8500,8500,2
|
|
20230626,110900,257208430,8500,8480,8500,8410,791
|
|
20230626,110800,250530960,8510,8510,8510,8510,2
|
|
20230626,110700,250513940,8520,8520,8520,8520,0
|
|
20230626,110600,250513940,8520,8460,8530,8460,198
|
|
20230626,110500,248830890,8460,8460,8460,8460,1
|
|
20230626,110400,248822430,8460,8460,8460,8460,0
|
|
20230626,110300,248822430,8460,8460,8460,8460,215
|
|
20230626,110200,247003530,8460,8460,8460,8460,10
|
|
20230626,110100,246918930,8460,8460,8460,8460,11
|
|
20230626,110000,246825870,8450,8450,8450,8450,21
|
|
20230626,105900,246648420,8460,8460,8460,8460,0
|
|
20230626,105800,246648420,8460,8460,8460,8460,0
|
|
20230626,105700,246648420,8460,8460,8460,8460,0
|
|
20230626,105600,246648420,8460,8450,8460,8440,423
|
|
20230626,105500,243075000,8460,8460,8460,8460,10
|
|
20230626,105400,242990400,8450,8450,8450,8450,90
|
|
20230626,105300,242229900,8450,8440,8450,8440,15
|
|
20230626,105200,242103190,8460,8460,8460,8460,0
|
|
20230626,105100,242103190,8460,8460,8460,8460,118
|
|
20230626,105000,241104910,8470,8440,8470,8440,31
|
|
20230626,104900,240842370,8470,8470,8470,8470,0
|
|
20230626,104800,240842370,8470,8470,8470,8470,0
|
|
20230626,104700,240842370,8470,8440,8470,8440,140
|
|
20230626,104600,239660270,8440,8440,8440,8440,0
|
|
20230626,104500,239660270,8440,8440,8440,8440,2
|
|
20230626,104400,239643390,8440,8440,8450,8440,23
|
|
20230626,104300,239449070,8440,8440,8440,8440,71
|
|
20230626,104200,238849830,8440,8440,8440,8440,6
|
|
20230626,104100,238799190,8440,8440,8440,8440,98
|
|
20230626,104000,237972070,8430,8430,8430,8430,11
|
|
20230626,103900,237879340,8440,8440,8440,8440,1
|
|
20230626,103800,237870900,8400,8400,8410,8400,150
|
|
20230626,103700,236610890,8390,8390,8390,8390,0
|
|
20230626,103600,236610890,8390,8460,8460,8390,100
|
|
20230626,103500,235770690,8460,8460,8460,8460,0
|
|
20230626,103400,235770690,8460,8460,8460,8460,0
|
|
20230626,103300,235770690,8460,8460,8460,8460,400
|
|
20230626,103200,232386690,8380,8380,8380,8360,898
|
|
20230626,103100,224871970,8380,8470,8470,8380,3577
|
|
20230626,103000,194770230,8470,8470,8470,8470,26
|
|
20230626,102900,194550010,8460,8470,8470,8460,35
|
|
20230626,102800,194253800,8470,8470,8470,8470,1
|
|
20230626,102700,194245330,8480,8480,8480,8480,1
|
|
20230626,102600,194236850,8460,8480,8480,8460,21
|
|
20230626,102500,194059170,8480,8480,8480,8480,0
|
|
20230626,102400,194059170,8480,8480,8480,8480,0
|
|
20230626,102300,194059170,8480,8480,8480,8480,0
|
|
20230626,102200,194059170,8480,8480,8480,8480,0
|
|
20230626,102100,194059170,8480,8480,8480,8480,0
|
|
20230626,102000,194059170,8480,8480,8480,8480,0
|
|
20230626,101900,194059170,8480,8480,8480,8480,0
|
|
20230626,101800,194059170,8480,8480,8480,8480,0
|
|
20230626,101700,194059170,8480,8480,8480,8480,5
|
|
20230626,101600,194016770,8480,8470,8480,8470,357
|
|
20230626,101500,190992870,8470,8480,8480,8470,38
|
|
20230626,101400,190670910,8430,8470,8480,8430,786
|
|
20230626,101300,184015930,8470,8420,8470,8420,18
|
|
20230626,101200,183863520,8470,8420,8470,8420,19
|
|
20230626,101100,183703040,8480,8480,8480,8480,113
|
|
20230626,101000,182744800,8500,8500,8500,8500,10
|
|
20230626,100900,182659800,8410,8500,8500,8410,360
|
|
20230626,100800,179620220,8520,8520,8520,8520,0
|
|
20230626,100700,179620220,8520,8520,8520,8520,0
|
|
20230626,100600,179620220,8520,8520,8520,8520,10
|
|
20230626,100500,179535020,8450,8490,8490,8450,873
|
|
20230626,100400,172149570,8530,8530,8530,8530,0
|
|
20230626,100300,172149570,8530,8530,8530,8530,10
|
|
20230626,100200,172064270,8490,8530,8530,8490,1386
|
|
20230626,100100,160284130,8530,8530,8530,8530,0
|
|
20230626,100000,160284130,8530,8530,8530,8530,0
|
|
20230626,095900,160284130,8530,8530,8530,8530,0
|
|
20230626,095800,160284130,8530,8530,8530,8530,15
|
|
20230626,095700,160156180,8530,8530,8530,8530,0
|
|
20230626,095600,160156180,8530,8530,8530,8530,2
|
|
20230626,095500,160139120,8540,8540,8540,8540,0
|
|
20230626,095400,160139120,8540,8540,8540,8540,0
|
|
20230626,095300,160139120,8540,8540,8540,8540,0
|
|
20230626,095200,160139120,8540,8550,8550,8500,487
|
|
20230626,095100,155996930,8530,8530,8550,8530,211
|
|
20230626,095000,154196880,8510,8530,8530,8510,225
|
|
20230626,094900,152280630,8530,8530,8530,8530,50
|
|
20230626,094800,151854130,8550,8560,8560,8550,11
|
|
20230626,094700,151759980,8560,8550,8560,8530,135
|
|
20230626,094600,150607900,8570,8570,8570,8570,0
|
|
20230626,094500,150607900,8570,8570,8570,8570,68
|
|
20230626,094400,150025140,8570,8570,8570,8570,50
|
|
20230626,094300,149596640,8570,8560,8570,8560,164
|
|
20230626,094200,148192700,8560,8560,8560,8560,0
|
|
20230626,094100,148192700,8560,8560,8560,8560,1
|
|
20230626,094000,148184140,8570,8570,8570,8570,121
|
|
20230626,093900,147147170,8570,8570,8570,8570,0
|
|
20230626,093800,147147170,8570,8570,8570,8570,0
|
|
20230626,093700,147147170,8570,8570,8570,8570,0
|
|
20230626,093600,147147170,8570,8570,8570,8570,0
|
|
20230626,093500,147147170,8570,8570,8570,8570,11
|
|
20230626,093400,147052900,8530,8530,8530,8530,32
|
|
20230626,093300,146779940,8570,8570,8570,8570,0
|
|
20230626,093200,146779940,8570,8570,8570,8570,0
|
|
20230626,093100,146779940,8570,8500,8570,8500,1151
|
|
20230626,093000,136915940,8570,8570,8570,8570,0
|
|
20230626,092900,136915940,8570,8550,8580,8500,130
|
|
20230626,092800,135806160,8550,8550,8570,8550,511
|
|
20230626,092700,131428930,8570,8560,8570,8560,23
|
|
20230626,092600,131231850,8580,8520,8580,8500,110
|
|
20230626,092500,130295580,8520,8590,8590,8520,1283
|
|
20230626,092400,119353610,8590,8600,8600,8590,44
|
|
20230626,092300,118975580,8650,8650,8650,8650,0
|
|
20230626,092200,118975580,8650,8650,8650,8650,0
|
|
20230626,092100,118975580,8650,8580,8650,8580,599
|
|
20230626,092000,113805780,8590,8590,8590,8590,0
|
|
20230626,091900,113805780,8590,8590,8590,8590,668
|
|
20230626,091800,108067660,8650,8650,8650,8650,62
|
|
20230626,091700,107531360,8670,8590,8670,8590,734
|
|
20230626,091600,101203630,8590,8590,8590,8520,1120
|
|
20230626,091500,91641900,8590,8550,8590,8550,880
|
|
20230626,091400,84117500,8550,8510,8550,8510,178
|
|
20230626,091300,82602320,8550,8550,8550,8550,0
|
|
20230626,091200,82602320,8550,8510,8550,8510,12
|
|
20230626,091100,82499800,8510,8510,8510,8510,0
|
|
20230626,091000,82499800,8510,8550,8550,8510,2896
|
|
20230626,090900,57847640,8600,8600,8600,8600,5
|
|
20230626,090800,57804640,8610,8550,8610,8550,156
|
|
20230626,090700,56467140,8550,8490,8550,8490,545
|
|
20230626,090600,51830750,8490,8520,8570,8480,506
|
|
20230626,090500,47531080,8580,8580,8580,8510,799
|
|
20230626,090400,40710390,8540,8550,8570,8530,455
|
|
20230626,090300,36822240,8560,8560,8560,8560,160
|
|
20230626,090200,35452640,8610,8610,8610,8570,1213
|
|
20230626,090100,25013710,8620,8740,8740,8620,1056
|
|
20230626,090000,15872740,8740,8670,8740,8670,1824
|