656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195300,517909820,8510,8510,8510,8510,314
|
|
20230626,195200,517909820,8510,8510,8510,8510,0
|
|
20230626,195100,517909820,8510,8510,8510,8510,0
|
|
20230626,195000,517909820,8510,8510,8510,8510,0
|
|
20230626,194900,517909820,8510,8510,8510,8510,0
|
|
20230626,194800,517909820,8510,8510,8510,8510,0
|
|
20230626,194700,517909820,8510,8510,8510,8510,0
|
|
20230626,194600,517909820,8510,8510,8510,8510,0
|
|
20230626,194500,517909820,8510,8510,8510,8510,0
|
|
20230626,194400,517909820,8510,8510,8510,8510,0
|
|
20230626,194300,517909820,8510,8510,8510,8510,0
|
|
20230626,194200,517909820,8510,8510,8510,8510,0
|
|
20230626,194100,517909820,8510,8510,8510,8510,0
|
|
20230626,194000,517909820,8510,8510,8510,8510,0
|
|
20230626,193900,517909820,8510,8510,8510,8510,0
|
|
20230626,193800,517909820,8510,8510,8510,8510,0
|
|
20230626,193700,517909820,8510,8510,8510,8510,0
|
|
20230626,193600,517909820,8510,8510,8510,8510,0
|
|
20230626,193500,517909820,8510,8510,8510,8510,0
|
|
20230626,193400,517909820,8510,8510,8510,8510,0
|
|
20230626,193300,517909820,8510,8510,8510,8510,0
|
|
20230626,193200,517909820,8510,8510,8510,8510,0
|
|
20230626,193100,517909820,8510,8510,8510,8510,0
|
|
20230626,193000,517909820,8510,8510,8510,8510,0
|
|
20230626,192900,517909820,8510,8510,8510,8510,0
|
|
20230626,192800,517909820,8510,8510,8510,8510,0
|
|
20230626,192700,517909820,8510,8510,8510,8510,0
|
|
20230626,192600,517909820,8510,8510,8510,8510,0
|
|
20230626,192500,517909820,8510,8510,8510,8510,0
|
|
20230626,192400,517909820,8510,8510,8510,8510,0
|
|
20230626,192300,517909820,8510,8510,8510,8510,314
|
|
20230626,192200,517909820,8510,8510,8510,8510,0
|
|
20230626,192100,517909820,8510,8510,8510,8510,0
|
|
20230626,192000,517909820,8510,8510,8510,8510,0
|
|
20230626,191900,517909820,8510,8510,8510,8510,0
|
|
20230626,191800,517909820,8510,8510,8510,8510,0
|
|
20230626,191700,517909820,8510,8510,8510,8510,0
|
|
20230626,191600,517909820,8510,8510,8510,8510,0
|
|
20230626,191500,517909820,8510,8510,8510,8510,0
|
|
20230626,191400,517909820,8510,8510,8510,8510,0
|
|
20230626,191300,517909820,8510,8510,8510,8510,0
|
|
20230626,191200,517909820,8510,8510,8510,8510,0
|
|
20230626,191100,517909820,8510,8510,8510,8510,0
|
|
20230626,191000,517909820,8510,8510,8510,8510,0
|
|
20230626,190900,517909820,8510,8510,8510,8510,0
|
|
20230626,190800,517909820,8510,8510,8510,8510,0
|
|
20230626,190700,517909820,8510,8510,8510,8510,0
|
|
20230626,190600,517909820,8510,8510,8510,8510,0
|
|
20230626,190500,517909820,8510,8510,8510,8510,0
|
|
20230626,190400,517909820,8510,8510,8510,8510,0
|
|
20230626,190300,517909820,8510,8510,8510,8510,0
|
|
20230626,190200,517909820,8510,8510,8510,8510,0
|
|
20230626,190100,517909820,8510,8510,8510,8510,0
|
|
20230626,190000,517909820,8510,8510,8510,8510,0
|
|
20230626,185900,517909820,8510,8510,8510,8510,0
|
|
20230626,185800,517909820,8510,8510,8510,8510,0
|
|
20230626,185700,517909820,8510,8510,8510,8510,0
|
|
20230626,185600,517909820,8510,8510,8510,8510,0
|
|
20230626,185500,517909820,8510,8510,8510,8510,0
|
|
20230626,185400,517909820,8510,8510,8510,8510,0
|
|
20230626,185300,517909820,8510,8510,8510,8510,314
|
|
20230626,185200,517909820,8510,8510,8510,8510,0
|
|
20230626,185100,517909820,8510,8510,8510,8510,0
|
|
20230626,185000,517909820,8510,8510,8510,8510,0
|
|
20230626,184900,517909820,8510,8510,8510,8510,0
|
|
20230626,184800,517909820,8510,8510,8510,8510,0
|
|
20230626,184700,517909820,8510,8510,8510,8510,0
|
|
20230626,184600,517909820,8510,8510,8510,8510,0
|
|
20230626,184500,517909820,8510,8510,8510,8510,0
|
|
20230626,184400,517909820,8510,8510,8510,8510,0
|
|
20230626,184300,517909820,8510,8510,8510,8510,0
|
|
20230626,184200,517909820,8510,8510,8510,8510,0
|
|
20230626,184100,517909820,8510,8510,8510,8510,0
|
|
20230626,184000,517909820,8510,8510,8510,8510,0
|
|
20230626,183900,517909820,8510,8510,8510,8510,0
|
|
20230626,183800,517909820,8510,8510,8510,8510,0
|
|
20230626,183700,517909820,8510,8510,8510,8510,0
|
|
20230626,183600,517909820,8510,8510,8510,8510,0
|
|
20230626,183500,517909820,8510,8510,8510,8510,0
|
|
20230626,183400,517909820,8510,8510,8510,8510,0
|
|
20230626,183300,517909820,8510,8510,8510,8510,0
|
|
20230626,183200,517909820,8510,8510,8510,8510,0
|
|
20230626,183100,517909820,8510,8510,8510,8510,0
|
|
20230626,183000,517909820,8510,8510,8510,8510,0
|
|
20230626,182900,517909820,8510,8510,8510,8510,0
|
|
20230626,182800,517909820,8510,8510,8510,8510,0
|
|
20230626,182700,517909820,8510,8510,8510,8510,0
|
|
20230626,182600,517909820,8510,8510,8510,8510,0
|
|
20230626,182500,517909820,8510,8510,8510,8510,0
|
|
20230626,182400,517909820,8510,8510,8510,8510,0
|
|
20230626,182300,517909820,8510,8510,8510,8510,314
|
|
20230626,182200,517909820,8510,8510,8510,8510,0
|
|
20230626,182100,517909820,8510,8510,8510,8510,0
|
|
20230626,182000,517909820,8510,8510,8510,8510,0
|
|
20230626,181900,517909820,8510,8510,8510,8510,0
|
|
20230626,181800,517909820,8510,8510,8510,8510,0
|
|
20230626,181700,517909820,8510,8510,8510,8510,0
|
|
20230626,181600,517909820,8510,8510,8510,8510,0
|
|
20230626,181500,517909820,8510,8510,8510,8510,0
|
|
20230626,181400,517909820,8510,8510,8510,8510,0
|
|
20230626,181300,517909820,8510,8510,8510,8510,0
|
|
20230626,181200,517909820,8510,8510,8510,8510,0
|
|
20230626,181100,517909820,8510,8510,8510,8510,0
|
|
20230626,181000,517909820,8510,8510,8510,8510,0
|
|
20230626,180900,517909820,8510,8510,8510,8510,0
|
|
20230626,180800,517909820,8510,8510,8510,8510,0
|
|
20230626,180700,517909820,8510,8510,8510,8510,0
|
|
20230626,180600,517909820,8510,8510,8510,8510,0
|
|
20230626,180500,517909820,8510,8510,8510,8510,0
|
|
20230626,180400,517909820,8510,8510,8510,8510,0
|
|
20230626,180300,517909820,8510,8510,8510,8510,0
|
|
20230626,180200,517909820,8510,8510,8510,8510,0
|
|
20230626,180100,517909820,8510,8510,8510,8510,0
|
|
20230626,180000,517909820,8510,8510,8510,8510,0
|
|
20230626,175900,517909820,8510,8510,8510,8510,0
|
|
20230626,175800,517909820,8510,8510,8510,8510,0
|
|
20230626,175700,517909820,8510,8510,8510,8510,0
|
|
20230626,175600,517909820,8510,8510,8510,8510,0
|
|
20230626,175500,517909820,8510,8510,8510,8510,0
|
|
20230626,175400,517909820,8510,8510,8510,8510,0
|
|
20230626,175300,517909820,8510,8510,8510,8510,314
|
|
20230626,175200,517909820,8510,8510,8510,8510,0
|
|
20230626,175100,517909820,8510,8510,8510,8510,0
|
|
20230626,175000,517909820,8510,8510,8510,8510,0
|
|
20230626,174900,517909820,8510,8510,8510,8510,0
|
|
20230626,174800,517909820,8510,8510,8510,8510,0
|
|
20230626,174700,517909820,8510,8510,8510,8510,0
|
|
20230626,174600,517909820,8510,8510,8510,8510,0
|
|
20230626,174500,517909820,8510,8510,8510,8510,0
|
|
20230626,174400,517909820,8510,8510,8510,8510,0
|
|
20230626,174300,517909820,8510,8510,8510,8510,0
|
|
20230626,174200,517909820,8510,8510,8510,8510,0
|
|
20230626,174100,517909820,8510,8510,8510,8510,0
|
|
20230626,174000,517909820,8510,8510,8510,8510,0
|
|
20230626,173900,517909820,8510,8510,8510,8510,0
|
|
20230626,173800,517909820,8510,8510,8510,8510,0
|
|
20230626,173700,517909820,8510,8510,8510,8510,0
|
|
20230626,173600,517909820,8510,8510,8510,8510,0
|
|
20230626,173500,517909820,8510,8510,8510,8510,0
|
|
20230626,173400,517909820,8510,8510,8510,8510,0
|
|
20230626,173300,517909820,8510,8510,8510,8510,0
|
|
20230626,173200,517909820,8510,8510,8510,8510,0
|
|
20230626,173100,517909820,8510,8510,8510,8510,0
|
|
20230626,173000,517909820,8510,8510,8510,8510,0
|
|
20230626,172900,517909820,8510,8510,8510,8510,0
|
|
20230626,172800,517909820,8510,8510,8510,8510,0
|
|
20230626,172700,517909820,8510,8510,8510,8510,0
|
|
20230626,172600,517909820,8510,8510,8510,8510,0
|
|
20230626,172500,517909820,8510,8510,8510,8510,0
|
|
20230626,172400,517909820,8510,8510,8510,8510,0
|
|
20230626,172300,517909820,8510,8510,8510,8510,314
|
|
20230626,172200,517909820,8510,8510,8510,8510,0
|
|
20230626,172100,517909820,8510,8510,8510,8510,0
|
|
20230626,172000,517909820,8510,8510,8510,8510,0
|
|
20230626,171900,517909820,8510,8510,8510,8510,0
|
|
20230626,171800,517909820,8510,8510,8510,8510,0
|
|
20230626,171700,517909820,8510,8510,8510,8510,0
|
|
20230626,171600,517909820,8510,8510,8510,8510,0
|
|
20230626,171500,517909820,8510,8510,8510,8510,0
|
|
20230626,171400,517909820,8510,8510,8510,8510,0
|
|
20230626,171300,517909820,8510,8510,8510,8510,0
|
|
20230626,171200,517909820,8510,8510,8510,8510,0
|
|
20230626,171100,517909820,8510,8510,8510,8510,0
|
|
20230626,171000,517909820,8510,8510,8510,8510,0
|
|
20230626,170900,517909820,8510,8510,8510,8510,0
|
|
20230626,170800,517909820,8510,8510,8510,8510,0
|
|
20230626,170700,517909820,8510,8510,8510,8510,0
|
|
20230626,170600,517909820,8510,8510,8510,8510,0
|
|
20230626,170500,517909820,8510,8510,8510,8510,0
|
|
20230626,170400,517909820,8510,8510,8510,8510,0
|
|
20230626,170300,517909820,8510,8510,8510,8510,0
|
|
20230626,170200,517909820,8510,8510,8510,8510,0
|
|
20230626,170100,517909820,8510,8510,8510,8510,0
|
|
20230626,170000,517909820,8510,8510,8510,8510,0
|
|
20230626,165900,517909820,8510,8510,8510,8510,0
|
|
20230626,165800,517909820,8510,8510,8510,8510,0
|
|
20230626,165700,517909820,8510,8510,8510,8510,0
|
|
20230626,165600,517909820,8510,8510,8510,8510,0
|
|
20230626,165500,517909820,8510,8510,8510,8510,0
|
|
20230626,165400,517909820,8510,8510,8510,8510,0
|
|
20230626,165300,517909820,8510,8510,8510,8510,314
|
|
20230626,165200,517909820,8510,8510,8510,8510,0
|
|
20230626,165100,517909820,8510,8510,8510,8510,0
|
|
20230626,165000,517909820,8510,8510,8510,8510,0
|
|
20230626,164900,517909820,8510,8510,8510,8510,0
|
|
20230626,164800,517909820,8510,8510,8510,8510,0
|
|
20230626,164700,517909820,8510,8510,8510,8510,0
|
|
20230626,164600,517909820,8510,8510,8510,8510,0
|
|
20230626,164500,517909820,8510,8510,8510,8510,0
|
|
20230626,164400,517909820,8510,8510,8510,8510,0
|
|
20230626,164300,517909820,8510,8510,8510,8510,0
|
|
20230626,164200,517909820,8510,8510,8510,8510,0
|
|
20230626,164100,517909820,8510,8510,8510,8510,0
|
|
20230626,164000,517909820,8510,8510,8510,8510,0
|
|
20230626,163900,517909820,8510,8510,8510,8510,0
|
|
20230626,163800,517909820,8510,8510,8510,8510,0
|
|
20230626,163700,517909820,8510,8510,8510,8510,0
|
|
20230626,163600,517909820,8510,8510,8510,8510,0
|
|
20230626,163500,517909820,8510,8510,8510,8510,0
|
|
20230626,163400,517909820,8510,8510,8510,8510,0
|
|
20230626,163300,517909820,8510,8510,8510,8510,0
|
|
20230626,163200,517909820,8510,8510,8510,8510,0
|
|
20230626,163100,517909820,8510,8510,8510,8510,0
|
|
20230626,163000,517909820,8510,8510,8510,8510,0
|
|
20230626,162900,517909820,8510,8510,8510,8510,0
|
|
20230626,162800,517909820,8510,8510,8510,8510,0
|
|
20230626,162700,517909820,8510,8510,8510,8510,0
|
|
20230626,162600,517909820,8510,8510,8510,8510,0
|
|
20230626,162500,517909820,8510,8510,8510,8510,0
|
|
20230626,162400,517909820,8510,8510,8510,8510,0
|
|
20230626,162300,517909820,8510,8510,8510,8510,314
|
|
20230626,162200,517909820,8510,8510,8510,8510,0
|
|
20230626,162100,517909820,8510,8510,8510,8510,0
|
|
20230626,162000,517909820,8510,8510,8510,8510,0
|
|
20230626,161900,517909820,8510,8510,8510,8510,0
|
|
20230626,161800,517909820,8510,8510,8510,8510,0
|
|
20230626,161700,517909820,8510,8510,8510,8510,0
|
|
20230626,161600,517909820,8510,8510,8510,8510,0
|
|
20230626,161500,517909820,8510,8510,8510,8510,0
|
|
20230626,161400,517909820,8510,8510,8510,8510,0
|
|
20230626,161300,517909820,8510,8510,8510,8510,0
|
|
20230626,161200,517909820,8510,8510,8510,8510,0
|
|
20230626,161100,517909820,8510,8510,8510,8510,0
|
|
20230626,161000,517909820,8510,8510,8510,8510,0
|
|
20230626,160900,517909820,8510,8510,8510,8510,0
|
|
20230626,160800,517909820,8510,8510,8510,8510,0
|
|
20230626,160700,517909820,8510,8510,8510,8510,0
|
|
20230626,160600,517909820,8510,8510,8510,8510,0
|
|
20230626,160500,517909820,8510,8510,8510,8510,0
|
|
20230626,160400,517909820,8510,8510,8510,8510,0
|
|
20230626,160300,517909820,8510,8510,8510,8510,0
|
|
20230626,160200,517909820,8510,8510,8510,8510,0
|
|
20230626,160100,517909820,8510,8510,8510,8510,0
|
|
20230626,160000,517909820,8510,8510,8510,8510,0
|
|
20230626,155900,517909820,8510,8510,8510,8510,0
|
|
20230626,155800,517909820,8510,8510,8510,8510,0
|
|
20230626,155700,517909820,8510,8510,8510,8510,0
|
|
20230626,155600,517909820,8510,8510,8510,8510,0
|
|
20230626,155500,517909820,8510,8510,8510,8510,0
|
|
20230626,155400,517909820,8510,8510,8510,8510,0
|
|
20230626,155300,517909820,8510,8510,8510,8510,314
|
|
20230626,155200,517909820,8510,8510,8510,8510,0
|
|
20230626,155100,517909820,8510,8510,8510,8510,0
|
|
20230626,155000,517909820,8510,8510,8510,8510,0
|
|
20230626,154900,517909820,8510,8510,8510,8510,0
|
|
20230626,154800,517909820,8510,8510,8510,8510,0
|
|
20230626,154700,517909820,8510,8510,8510,8510,0
|
|
20230626,154600,517909820,8510,8510,8510,8510,0
|
|
20230626,154500,517909820,8510,8510,8510,8510,0
|
|
20230626,154400,517909820,8510,8510,8510,8510,0
|
|
20230626,154300,517909820,8510,8510,8510,8510,0
|
|
20230626,154200,517909820,8510,8510,8510,8510,0
|
|
20230626,154100,517909820,8510,8510,8510,8510,0
|
|
20230626,154000,517909820,8510,8510,8510,8510,0
|
|
20230626,153900,517909820,8510,8510,8510,8510,0
|
|
20230626,153800,517909820,8510,8510,8510,8510,0
|
|
20230626,153700,517909820,8510,8510,8510,8510,0
|
|
20230626,153600,517909820,8510,8510,8510,8510,0
|
|
20230626,153500,517909820,8510,8510,8510,8510,0
|
|
20230626,153400,517909820,8510,8510,8510,8510,0
|
|
20230626,153300,517909820,8510,8510,8510,8510,0
|
|
20230626,153200,517909820,8510,8510,8510,8510,0
|
|
20230626,153100,517909820,8510,8510,8510,8510,0
|
|
20230626,153000,517909820,8510,8510,8510,8510,314
|
|
20230626,152900,515237680,8480,8480,8480,8480,0
|
|
20230626,152800,515237680,8480,8480,8480,8480,0
|
|
20230626,152700,515237680,8480,8480,8480,8480,0
|
|
20230626,152600,515237680,8480,8480,8480,8480,0
|
|
20230626,152500,515237680,8480,8480,8480,8480,0
|
|
20230626,152400,515237680,8480,8480,8480,8480,0
|
|
20230626,152300,515237680,8480,8480,8480,8480,0
|
|
20230626,152200,515237680,8480,8480,8480,8480,0
|
|
20230626,152100,515237680,8480,8480,8480,8480,0
|
|
20230626,152000,515237680,8480,8480,8480,8480,0
|
|
20230626,151900,515237680,8480,8490,8510,8480,295
|
|
20230626,151800,512731370,8490,8490,8490,8490,119
|
|
20230626,151700,511721060,8490,8490,8490,8490,0
|
|
20230626,151600,511721060,8490,8490,8490,8490,7
|
|
20230626,151500,511661630,8490,8480,8490,8480,63
|
|
20230626,151400,511126860,8480,8490,8490,8480,44
|
|
20230626,151300,510753540,8480,8470,8480,8470,322
|
|
20230626,151200,508026180,8470,8470,8470,8470,1042
|
|
20230626,151100,499200440,8470,8470,8480,8470,330
|
|
20230626,151000,496404670,8470,8470,8470,8460,1120
|
|
20230626,150900,486928270,8450,8450,8450,8450,0
|
|
20230626,150800,486928270,8450,8460,8460,8450,1459
|
|
20230626,150700,474595130,8470,8470,8470,8470,1
|
|
20230626,150600,474586660,8460,8460,8460,8460,20
|
|
20230626,150500,474417460,8460,8460,8460,8460,0
|
|
20230626,150400,474417460,8460,8460,8460,8460,0
|
|
20230626,150300,474417460,8460,8460,8460,8460,1
|
|
20230626,150200,474409000,8460,8460,8460,8460,356
|
|
20230626,150100,471397240,8460,8460,8460,8460,0
|
|
20230626,150000,471397240,8460,8480,8480,8460,8
|
|
20230626,145900,471329480,8480,8480,8480,8480,0
|
|
20230626,145800,471329480,8480,8480,8480,8480,0
|
|
20230626,145700,471329480,8480,8480,8480,8480,0
|
|
20230626,145600,471329480,8480,8480,8480,8480,0
|
|
20230626,145500,471329480,8480,8480,8480,8480,11
|
|
20230626,145400,471236200,8480,8480,8480,8480,19
|
|
20230626,145300,471075080,8480,8470,8480,8470,571
|
|
20230626,145200,466238620,8470,8470,8470,8470,0
|
|
20230626,145100,466238620,8470,8470,8470,8470,59
|
|
20230626,145000,465738890,8470,8480,8480,8470,87
|
|
20230626,144900,465001330,8480,8490,8490,8480,159
|
|
20230626,144800,463652420,8500,8500,8500,8500,1
|
|
20230626,144700,463643920,8500,8510,8510,8500,9
|
|
20230626,144600,463567360,8500,8500,8500,8500,20
|
|
20230626,144500,463397360,8500,8500,8500,8500,0
|
|
20230626,144400,463397360,8500,8500,8500,8500,0
|
|
20230626,144300,463397360,8500,8500,8500,8500,0
|
|
20230626,144200,463397360,8500,8500,8500,8500,1
|
|
20230626,144100,463388860,8510,8510,8510,8510,0
|
|
20230626,144000,463388860,8510,8510,8510,8510,219
|
|
20230626,143900,461525170,8520,8520,8520,8520,0
|
|
20230626,143800,461525170,8520,8520,8520,8520,0
|
|
20230626,143700,461525170,8520,8520,8520,8520,0
|
|
20230626,143600,461525170,8520,8510,8520,8510,155
|
|
20230626,143500,460204970,8520,8510,8520,8490,2160
|
|
20230626,143400,441856980,8510,8520,8520,8510,11
|
|
20230626,143300,441763270,8510,8510,8510,8510,22
|
|
20230626,143200,441576050,8510,8500,8510,8500,109
|
|
20230626,143100,440649460,8500,8520,8520,8500,365
|
|
20230626,143000,437542550,8520,8520,8520,8520,0
|
|
20230626,142900,437542550,8520,8520,8520,8520,0
|
|
20230626,142800,437542550,8520,8520,8520,8520,0
|
|
20230626,142700,437542550,8520,8520,8520,8520,24
|
|
20230626,142600,437338070,8520,8520,8520,8520,282
|
|
20230626,142500,434935430,8520,8520,8520,8520,500
|
|
20230626,142400,430675430,8530,8530,8530,8530,0
|
|
20230626,142300,430675430,8530,8530,8530,8530,0
|
|
20230626,142200,430675430,8530,8530,8530,8530,13
|
|
20230626,142100,430564540,8530,8530,8530,8530,5
|
|
20230626,142000,430521890,8530,8530,8530,8530,15
|
|
20230626,141900,430393940,8530,8530,8530,8530,2
|
|
20230626,141800,430376880,8530,8530,8530,8530,87
|
|
20230626,141700,429634770,8540,8540,8540,8540,0
|
|
20230626,141600,429634770,8540,8530,8540,8530,302
|
|
20230626,141500,427058690,8530,8530,8530,8530,142
|
|
20230626,141400,425847430,8530,8530,8530,8530,0
|
|
20230626,141300,425847430,8530,8530,8530,8530,0
|
|
20230626,141200,425847430,8530,8530,8530,8530,301
|
|
20230626,141100,423279900,8530,8530,8530,8530,1
|
|
20230626,141000,423271370,8530,8530,8530,8530,0
|
|
20230626,140900,423271370,8530,8530,8530,8530,0
|
|
20230626,140800,423271370,8530,8530,8530,8530,115
|
|
20230626,140700,422290420,8510,8510,8510,8510,0
|
|
20230626,140600,422290420,8510,8540,8540,8510,356
|
|
20230626,140500,419252190,8540,8540,8540,8540,8
|
|
20230626,140400,419183870,8540,8530,8540,8530,152
|
|
20230626,140300,417886220,8530,8530,8530,8530,0
|
|
20230626,140200,417886220,8530,8530,8530,8530,0
|
|
20230626,140100,417886220,8530,8530,8530,8530,5
|
|
20230626,140000,417843570,8520,8530,8530,8520,157
|
|
20230626,135900,416504520,8530,8530,8530,8530,205
|
|
20230626,135800,414755870,8530,8530,8530,8530,0
|
|
20230626,135700,414755870,8530,8530,8530,8530,0
|
|
20230626,135600,414755870,8530,8520,8530,8520,119
|
|
20230626,135500,413740890,8520,8520,8520,8520,0
|
|
20230626,135400,413740890,8520,8520,8520,8520,753
|
|
20230626,135300,407325330,8510,8500,8510,8500,620
|
|
20230626,135200,402049280,8490,8490,8500,8490,231
|
|
20230626,135100,400087000,8480,8480,8480,8480,1
|
|
20230626,135000,400078520,8480,8480,8480,8480,4
|
|
20230626,134900,400044600,8480,8480,8480,8480,2
|
|
20230626,134800,400027640,8490,8490,8490,8490,4
|
|
20230626,134700,399993680,8490,8490,8490,8490,224
|
|
20230626,134600,398091920,8470,8470,8470,8470,0
|
|
20230626,134500,398091920,8470,8470,8470,8470,0
|
|
20230626,134400,398091920,8470,8470,8470,8470,0
|
|
20230626,134300,398091920,8470,8470,8470,8470,0
|
|
20230626,134200,398091920,8470,8470,8470,8470,120
|
|
20230626,134100,397075520,8470,8470,8470,8470,0
|
|
20230626,134000,397075520,8470,8480,8480,8470,473
|
|
20230626,133900,393069110,8490,8490,8490,8450,3005
|
|
20230626,133800,367641040,8500,8500,8500,8500,0
|
|
20230626,133700,367641040,8500,8500,8500,8500,124
|
|
20230626,133600,366587040,8500,8500,8500,8500,0
|
|
20230626,133500,366587040,8500,8510,8510,8500,6
|
|
20230626,133400,366535990,8500,8500,8500,8500,5
|
|
20230626,133300,366493490,8500,8500,8500,8500,0
|
|
20230626,133200,366493490,8500,8500,8500,8500,0
|
|
20230626,133100,366493490,8500,8500,8500,8500,0
|
|
20230626,133000,366493490,8500,8500,8500,8500,508
|
|
20230626,132900,362175490,8500,8500,8500,8500,0
|
|
20230626,132800,362175490,8500,8500,8500,8500,0
|
|
20230626,132700,362175490,8500,8500,8500,8500,0
|
|
20230626,132600,362175490,8500,8500,8500,8500,0
|
|
20230626,132500,362175490,8500,8500,8500,8500,5
|
|
20230626,132400,362132990,8510,8510,8510,8510,0
|
|
20230626,132300,362132990,8510,8510,8510,8510,70
|
|
20230626,132200,361537290,8510,8510,8510,8510,0
|
|
20230626,132100,361537290,8510,8510,8510,8510,0
|
|
20230626,132000,361537290,8510,8510,8510,8510,6
|
|
20230626,131900,361486230,8510,8510,8510,8510,0
|
|
20230626,131800,361486230,8510,8510,8510,8510,284
|
|
20230626,131700,359069390,8510,8500,8510,8500,81
|
|
20230626,131600,358380290,8500,8500,8500,8500,0
|
|
20230626,131500,358380290,8500,8500,8500,8500,40
|
|
20230626,131400,358040290,8500,8500,8500,8500,0
|
|
20230626,131300,358040290,8500,8500,8500,8500,0
|
|
20230626,131200,358040290,8500,8500,8500,8500,0
|
|
20230626,131100,358040290,8500,8490,8500,8490,457
|
|
20230626,131000,354159140,8480,8480,8480,8480,0
|
|
20230626,130900,354159140,8480,8490,8490,8480,204
|
|
20230626,130800,352428180,8480,8480,8480,8480,500
|
|
20230626,130700,348188180,8490,8490,8490,8490,0
|
|
20230626,130600,348188180,8490,8490,8490,8490,10
|
|
20230626,130500,348103280,8490,8490,8490,8490,18
|
|
20230626,130400,347950460,8490,8490,8490,8490,0
|
|
20230626,130300,347950460,8490,8480,8490,8480,540
|
|
20230626,130200,343371010,8470,8470,8470,8470,0
|
|
20230626,130100,343371010,8470,8470,8470,8470,169
|
|
20230626,130000,341939580,8460,8460,8460,8460,0
|
|
20230626,125900,341939580,8460,8460,8460,8460,5
|
|
20230626,125800,341897280,8470,8470,8470,8470,1
|
|
20230626,125700,341888810,8460,8460,8460,8460,0
|
|
20230626,125600,341888810,8460,8460,8460,8460,0
|
|
20230626,125500,341888810,8460,8460,8460,8460,8
|
|
20230626,125400,341821130,8460,8460,8460,8440,2113
|
|
20230626,125300,323971790,8470,8470,8470,8470,1
|
|
20230626,125200,323963320,8470,8470,8470,8470,0
|
|
20230626,125100,323963320,8470,8470,8470,8470,0
|
|
20230626,125000,323963320,8470,8470,8470,8470,0
|
|
20230626,124900,323963320,8470,8470,8470,8470,0
|
|
20230626,124800,323963320,8470,8470,8470,8470,59
|
|
20230626,124700,323463590,8480,8480,8480,8480,0
|
|
20230626,124600,323463590,8480,8480,8480,8480,0
|
|
20230626,124500,323463590,8480,8480,8480,8480,2
|
|
20230626,124400,323446630,8480,8480,8480,8480,0
|
|
20230626,124300,323446630,8480,8480,8480,8480,504
|
|
20230626,124200,319172710,8480,8490,8490,8480,2
|
|
20230626,124100,319155740,8490,8490,8490,8490,0
|
|
20230626,124000,319155740,8490,8490,8490,8490,0
|
|
20230626,123900,319155740,8490,8490,8490,8490,0
|
|
20230626,123800,319155740,8490,8490,8490,8490,0
|
|
20230626,123700,319155740,8490,8490,8490,8490,0
|
|
20230626,123600,319155740,8490,8490,8490,8490,0
|
|
20230626,123500,319155740,8490,8490,8490,8490,0
|
|
20230626,123400,319155740,8490,8490,8490,8490,6
|
|
20230626,123300,319104800,8490,8490,8490,8490,0
|
|
20230626,123200,319104800,8490,8490,8490,8490,12
|
|
20230626,123100,319002920,8490,8490,8490,8490,84
|
|
20230626,123000,318289760,8500,8500,8500,8500,0
|
|
20230626,122900,318289760,8500,8500,8500,8500,0
|
|
20230626,122800,318289760,8500,8500,8500,8500,0
|
|
20230626,122700,318289760,8500,8500,8500,8500,0
|
|
20230626,122600,318289760,8500,8500,8500,8500,0
|
|
20230626,122500,318289760,8500,8500,8500,8500,0
|
|
20230626,122400,318289760,8500,8500,8500,8500,0
|
|
20230626,122300,318289760,8500,8500,8500,8500,106
|
|
20230626,122200,317388760,8500,8500,8500,8500,0
|
|
20230626,122100,317388760,8500,8500,8500,8500,0
|
|
20230626,122000,317388760,8500,8510,8510,8500,115
|
|
20230626,121900,316411250,8500,8500,8500,8500,0
|
|
20230626,121800,316411250,8500,8500,8500,8500,0
|
|
20230626,121700,316411250,8500,8500,8500,8500,0
|
|
20230626,121600,316411250,8500,8500,8500,8500,5
|
|
20230626,121500,316368750,8500,8500,8500,8500,0
|
|
20230626,121400,316368750,8500,8500,8500,8500,20
|
|
20230626,121300,316198750,8510,8510,8510,8510,0
|
|
20230626,121200,316198750,8510,8510,8510,8510,0
|
|
20230626,121100,316198750,8510,8510,8510,8510,5
|
|
20230626,121000,316156200,8510,8510,8510,8510,0
|
|
20230626,120900,316156200,8510,8510,8510,8510,0
|
|
20230626,120800,316156200,8510,8510,8510,8510,0
|
|
20230626,120700,316156200,8510,8510,8510,8510,0
|
|
20230626,120600,316156200,8510,8510,8510,8510,2
|
|
20230626,120500,316139180,8480,8480,8480,8480,0
|
|
20230626,120400,316139180,8480,8480,8480,8480,0
|
|
20230626,120300,316139180,8480,8480,8480,8480,0
|
|
20230626,120200,316139180,8480,8500,8500,8480,121
|
|
20230626,120100,315110920,8480,8510,8510,8480,1333
|
|
20230626,120000,303797000,8510,8510,8510,8510,67
|
|
20230626,115900,303226830,8510,8510,8510,8510,0
|
|
20230626,115800,303226830,8510,8510,8510,8510,0
|
|
20230626,115700,303226830,8510,8510,8510,8510,10
|
|
20230626,115600,303141730,8510,8510,8510,8510,20
|
|
20230626,115500,302971530,8510,8510,8510,8510,0
|
|
20230626,115400,302971530,8510,8510,8510,8510,0
|
|
20230626,115300,302971530,8510,8510,8510,8510,13
|
|
20230626,115200,302860900,8500,8500,8500,8500,0
|
|
20230626,115100,302860900,8500,8500,8500,8500,0
|
|
20230626,115000,302860900,8500,8500,8500,8500,23
|
|
20230626,114900,302665400,8520,8520,8520,8520,0
|
|
20230626,114800,302665400,8520,8520,8520,8520,0
|
|
20230626,114700,302665400,8520,8520,8520,8520,0
|
|
20230626,114600,302665400,8520,8490,8520,8490,3
|
|
20230626,114500,302639900,8520,8520,8520,8520,25
|
|
20230626,114400,302426900,8480,8480,8480,8480,0
|
|
20230626,114300,302426900,8480,8480,8480,8480,0
|
|
20230626,114200,302426900,8480,8500,8500,8480,333
|
|
20230626,114100,299600640,8500,8500,8500,8500,20
|
|
20230626,114000,299430640,8500,8500,8500,8500,218
|
|
20230626,113900,297577640,8510,8530,8530,8510,372
|
|
20230626,113800,294406800,8530,8540,8540,8530,87
|
|
20230626,113700,293664680,8540,8540,8540,8540,0
|
|
20230626,113600,293664680,8540,8540,8540,8540,0
|
|
20230626,113500,293664680,8540,8540,8540,8540,1
|
|
20230626,113400,293656140,8530,8530,8530,8530,0
|
|
20230626,113300,293656140,8530,8530,8530,8530,14
|
|
20230626,113200,293536720,8540,8540,8540,8540,0
|
|
20230626,113100,293536720,8540,8540,8540,8540,0
|
|
20230626,113000,293536720,8540,8540,8540,8540,6
|
|
20230626,112900,293485480,8540,8540,8540,8540,15
|
|
20230626,112800,293357380,8550,8540,8550,8540,44
|
|
20230626,112700,292981310,8550,8550,8550,8550,108
|
|
20230626,112600,292057910,8560,8560,8560,8550,100
|
|
20230626,112500,291202410,8560,8550,8560,8550,185
|
|
20230626,112400,289620650,8530,8550,8550,8530,181
|
|
20230626,112300,288073660,8550,8560,8560,8550,68
|
|
20230626,112200,287491730,8560,8560,8560,8560,0
|
|
20230626,112100,287491730,8560,8560,8560,8560,66
|
|
20230626,112000,286926770,8560,8560,8560,8560,120
|
|
20230626,111900,285899570,8550,8550,8550,8550,354
|
|
20230626,111800,282872870,8550,8550,8550,8530,319
|
|
20230626,111700,280146260,8560,8560,8560,8560,4
|
|
20230626,111600,280112020,8560,8560,8560,8560,1
|
|
20230626,111500,280103460,8560,8540,8560,8530,388
|
|
20230626,111400,276788320,8550,8540,8550,8540,2
|
|
20230626,111300,276771230,8540,8540,8540,8540,201
|
|
20230626,111200,275054690,8540,8530,8540,8530,6
|
|
20230626,111100,275003500,8520,8530,8530,8520,348
|
|
20230626,111000,272035130,8550,8550,8550,8550,107
|
|
20230626,110900,271120280,8510,8450,8510,8450,2127
|
|
20230626,110800,253069710,8450,8450,8450,8450,3
|
|
20230626,110700,253044360,8450,8450,8450,8450,100
|
|
20230626,110600,252199360,8450,8450,8450,8450,10
|
|
20230626,110500,252114860,8450,8450,8450,8450,0
|
|
20230626,110400,252114860,8450,8450,8450,8450,0
|
|
20230626,110300,252114860,8450,8450,8450,8450,0
|
|
20230626,110200,252114860,8450,8450,8450,8450,0
|
|
20230626,110100,252114860,8450,8450,8450,8450,120
|
|
20230626,110000,251100860,8450,8450,8450,8450,98
|
|
20230626,105900,250272760,8450,8450,8450,8450,30
|
|
20230626,105800,250019260,8450,8450,8450,8450,0
|
|
20230626,105700,250019260,8450,8450,8450,8450,0
|
|
20230626,105600,250019260,8450,8450,8450,8450,0
|
|
20230626,105500,250019260,8450,8450,8450,8450,22
|
|
20230626,105400,249833360,8450,8450,8450,8450,5
|
|
20230626,105300,249791110,8460,8460,8460,8460,66
|
|
20230626,105200,249232750,8460,8460,8460,8460,56
|
|
20230626,105100,248758990,8460,8460,8460,8460,71
|
|
20230626,105000,248158330,8460,8450,8470,8450,38
|
|
20230626,104900,247836820,8450,8450,8450,8450,18
|
|
20230626,104800,247684720,8460,8460,8460,8460,0
|
|
20230626,104700,247684720,8460,8470,8470,8460,147
|
|
20230626,104600,246441000,8460,8460,8480,8460,127
|
|
20230626,104500,245364990,8460,8460,8460,8460,0
|
|
20230626,104400,245364990,8460,8460,8460,8460,29
|
|
20230626,104300,245119650,8470,8470,8470,8470,220
|
|
20230626,104200,243256250,8490,8470,8490,8470,690
|
|
20230626,104100,237410710,8450,8430,8450,8430,1642
|
|
20230626,104000,223551630,8430,8430,8430,8430,0
|
|
20230626,103900,223551630,8430,8430,8430,8430,0
|
|
20230626,103800,223551630,8430,8410,8430,8410,477
|
|
20230626,103700,219540040,8410,8410,8410,8410,23
|
|
20230626,103600,219346610,8410,8400,8410,8400,95
|
|
20230626,103500,218548600,8390,8400,8400,8390,201
|
|
20230626,103400,216861200,8390,8390,8390,8390,20
|
|
20230626,103300,216693400,8390,8390,8390,8380,51
|
|
20230626,103200,216265520,8380,8380,8380,8380,361
|
|
20230626,103100,213240340,8390,8390,8390,8390,1
|
|
20230626,103000,213231950,8370,8370,8370,8370,160
|
|
20230626,102900,211892750,8370,8360,8370,8360,211
|
|
20230626,102800,210128780,8370,8370,8370,8370,9
|
|
20230626,102700,210053450,8360,8370,8370,8360,301
|
|
20230626,102600,207535980,8370,8370,8370,8370,120
|
|
20230626,102500,206531580,8340,8330,8340,8330,236
|
|
20230626,102400,204563540,8330,8330,8330,8330,161
|
|
20230626,102300,203222410,8330,8320,8330,8320,700
|
|
20230626,102200,197394810,8310,8310,8310,8310,0
|
|
20230626,102100,197394810,8310,8310,8310,8310,100
|
|
20230626,102000,196563810,8310,8310,8310,8310,271
|
|
20230626,101900,194311800,8300,8300,8300,8300,2
|
|
20230626,101800,194295200,8300,8300,8300,8300,0
|
|
20230626,101700,194295200,8300,8300,8300,8300,160
|
|
20230626,101600,192967200,8300,8300,8300,8300,100
|
|
20230626,101500,192137200,8310,8310,8310,8310,10
|
|
20230626,101400,192054100,8300,8300,8300,8300,0
|
|
20230626,101300,192054100,8300,8300,8300,8300,56
|
|
20230626,101200,191589300,8300,8310,8310,8300,862
|
|
20230626,101100,184434400,8310,8310,8310,8310,0
|
|
20230626,101000,184434400,8310,8310,8310,8310,261
|
|
20230626,100900,182265490,8310,8310,8310,8310,9
|
|
20230626,100800,182190700,8310,8310,8310,8310,0
|
|
20230626,100700,182190700,8310,8310,8310,8310,69
|
|
20230626,100600,181617310,8310,8310,8310,8310,200
|
|
20230626,100500,179955310,8310,8310,8310,8310,0
|
|
20230626,100400,179955310,8310,8310,8310,8310,300
|
|
20230626,100300,177462310,8310,8310,8310,8310,0
|
|
20230626,100200,177462310,8310,8320,8320,8310,237
|
|
20230626,100100,175490780,8320,8320,8320,8320,73
|
|
20230626,100000,174883420,8310,8310,8310,8310,0
|
|
20230626,095900,174883420,8310,8310,8310,8310,0
|
|
20230626,095800,174883420,8310,8310,8310,8310,6
|
|
20230626,095700,174833560,8310,8310,8310,8310,1
|
|
20230626,095600,174825250,8310,8310,8310,8310,0
|
|
20230626,095500,174825250,8310,8310,8310,8310,0
|
|
20230626,095400,174825250,8310,8310,8310,8310,0
|
|
20230626,095300,174825250,8310,8310,8310,8310,74
|
|
20230626,095200,174210310,8310,8310,8310,8310,0
|
|
20230626,095100,174210310,8310,8330,8330,8310,150
|
|
20230626,095000,172961310,8300,8300,8300,8300,0
|
|
20230626,094900,172961310,8300,8300,8300,8300,652
|
|
20230626,094800,167549710,8300,8300,8300,8300,27
|
|
20230626,094700,167325610,8300,8300,8300,8300,50
|
|
20230626,094600,166910610,8300,8300,8300,8300,5
|
|
20230626,094500,166869110,8290,8290,8290,8290,0
|
|
20230626,094400,166869110,8290,8290,8290,8290,7
|
|
20230626,094300,166811080,8290,8280,8290,8280,615
|
|
20230626,094200,161713330,8280,8300,8300,8280,755
|
|
20230626,094100,155446920,8300,8300,8300,8300,1
|
|
20230626,094000,155438620,8310,8320,8320,8310,318
|
|
20230626,093900,152793860,8340,8340,8340,8340,0
|
|
20230626,093800,152793860,8340,8300,8340,8300,3
|
|
20230626,093700,152768880,8340,8340,8340,8340,11
|
|
20230626,093600,152677140,8340,8320,8340,8310,291
|
|
20230626,093500,150257490,8320,8340,8340,8320,279
|
|
20230626,093400,147931890,8340,8330,8340,8330,144
|
|
20230626,093300,146732360,8320,8320,8330,8320,135
|
|
20230626,093200,145608150,8310,8310,8310,8310,206
|
|
20230626,093100,143896290,8290,8330,8330,8290,12
|
|
20230626,093000,143796370,8290,8290,8290,8290,24
|
|
20230626,092900,143597410,8280,8280,8290,8280,637
|
|
20230626,092800,138316810,8270,8270,8270,8270,6
|
|
20230626,092700,138267190,8270,8270,8270,8270,500
|
|
20230626,092600,134132190,8290,8280,8290,8280,566
|
|
20230626,092500,129443280,8290,8280,8290,8280,7
|
|
20230626,092400,129385310,8260,8300,8300,8260,260
|
|
20230626,092300,127231470,8260,8260,8260,8260,0
|
|
20230626,092200,127231470,8260,8310,8310,8260,976
|
|
20230626,092100,119155230,8300,8310,8310,8300,158
|
|
20230626,092000,117842370,8320,8310,8320,8310,16
|
|
20230626,091900,117709390,8320,8310,8320,8310,113
|
|
20230626,091800,116770020,8310,8300,8310,8290,332
|
|
20230626,091700,114014340,8300,8300,8300,8300,77
|
|
20230626,091600,113375240,8330,8330,8360,8330,699
|
|
20230626,091500,107552540,8390,8220,8390,8220,2319
|
|
20230626,091400,88423340,8210,8210,8210,8210,33
|
|
20230626,091300,88152410,8210,8210,8210,8210,10
|
|
20230626,091200,88070310,8220,8250,8250,8220,1365
|
|
20230626,091100,76833600,8250,8250,8250,8250,0
|
|
20230626,091000,76833600,8250,8280,8280,8240,386
|
|
20230626,090900,73646120,8270,8270,8270,8270,146
|
|
20230626,090800,72438700,8260,8270,8270,8260,216
|
|
20230626,090700,70652570,8270,8270,8270,8270,75
|
|
20230626,090600,70032320,8270,8290,8290,8270,525
|
|
20230626,090500,65689000,8290,8330,8330,8290,3854
|
|
20230626,090400,33665480,8320,8340,8340,8320,1649
|
|
20230626,090300,19923370,8330,8330,8330,8320,43
|
|
20230626,090200,19565240,8330,8390,8400,8330,609
|
|
20230626,090100,14473200,8400,8400,8400,8400,1350
|
|
20230626,090000,3133200,8400,8400,8400,8400,373
|