663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,200000,247772340,6230,6230,6230,6230,1031
|
|
20230626,195900,247772340,6230,6230,6230,6230,0
|
|
20230626,195800,247772340,6230,6230,6230,6230,0
|
|
20230626,195700,247772340,6230,6230,6230,6230,0
|
|
20230626,195600,247772340,6230,6230,6230,6230,0
|
|
20230626,195500,247772340,6230,6230,6230,6230,0
|
|
20230626,195400,247772340,6230,6230,6230,6230,0
|
|
20230626,195300,247772340,6230,6230,6230,6230,0
|
|
20230626,195200,247772340,6230,6230,6230,6230,0
|
|
20230626,195100,247772340,6230,6230,6230,6230,0
|
|
20230626,195000,247772340,6230,6230,6230,6230,0
|
|
20230626,194900,247772340,6230,6230,6230,6230,0
|
|
20230626,194800,247772340,6230,6230,6230,6230,0
|
|
20230626,194700,247772340,6230,6230,6230,6230,0
|
|
20230626,194600,247772340,6230,6230,6230,6230,0
|
|
20230626,194500,247772340,6230,6230,6230,6230,0
|
|
20230626,194400,247772340,6230,6230,6230,6230,0
|
|
20230626,194300,247772340,6230,6230,6230,6230,0
|
|
20230626,194200,247772340,6230,6230,6230,6230,0
|
|
20230626,194100,247772340,6230,6230,6230,6230,0
|
|
20230626,194000,247772340,6230,6230,6230,6230,0
|
|
20230626,193900,247772340,6230,6230,6230,6230,0
|
|
20230626,193800,247772340,6230,6230,6230,6230,0
|
|
20230626,193700,247772340,6230,6230,6230,6230,0
|
|
20230626,193600,247772340,6230,6230,6230,6230,0
|
|
20230626,193500,247772340,6230,6230,6230,6230,0
|
|
20230626,193400,247772340,6230,6230,6230,6230,0
|
|
20230626,193300,247772340,6230,6230,6230,6230,0
|
|
20230626,193200,247772340,6230,6230,6230,6230,0
|
|
20230626,193100,247772340,6230,6230,6230,6230,0
|
|
20230626,193000,247772340,6230,6230,6230,6230,1031
|
|
20230626,192900,247772340,6230,6230,6230,6230,0
|
|
20230626,192800,247772340,6230,6230,6230,6230,0
|
|
20230626,192700,247772340,6230,6230,6230,6230,0
|
|
20230626,192600,247772340,6230,6230,6230,6230,0
|
|
20230626,192500,247772340,6230,6230,6230,6230,0
|
|
20230626,192400,247772340,6230,6230,6230,6230,0
|
|
20230626,192300,247772340,6230,6230,6230,6230,0
|
|
20230626,192200,247772340,6230,6230,6230,6230,0
|
|
20230626,192100,247772340,6230,6230,6230,6230,0
|
|
20230626,192000,247772340,6230,6230,6230,6230,0
|
|
20230626,191900,247772340,6230,6230,6230,6230,0
|
|
20230626,191800,247772340,6230,6230,6230,6230,0
|
|
20230626,191700,247772340,6230,6230,6230,6230,0
|
|
20230626,191600,247772340,6230,6230,6230,6230,0
|
|
20230626,191500,247772340,6230,6230,6230,6230,0
|
|
20230626,191400,247772340,6230,6230,6230,6230,0
|
|
20230626,191300,247772340,6230,6230,6230,6230,0
|
|
20230626,191200,247772340,6230,6230,6230,6230,0
|
|
20230626,191100,247772340,6230,6230,6230,6230,0
|
|
20230626,191000,247772340,6230,6230,6230,6230,0
|
|
20230626,190900,247772340,6230,6230,6230,6230,0
|
|
20230626,190800,247772340,6230,6230,6230,6230,0
|
|
20230626,190700,247772340,6230,6230,6230,6230,0
|
|
20230626,190600,247772340,6230,6230,6230,6230,0
|
|
20230626,190500,247772340,6230,6230,6230,6230,0
|
|
20230626,190400,247772340,6230,6230,6230,6230,0
|
|
20230626,190300,247772340,6230,6230,6230,6230,0
|
|
20230626,190200,247772340,6230,6230,6230,6230,0
|
|
20230626,190100,247772340,6230,6230,6230,6230,0
|
|
20230626,190000,247772340,6230,6230,6230,6230,1031
|
|
20230626,185900,247772340,6230,6230,6230,6230,0
|
|
20230626,185800,247772340,6230,6230,6230,6230,0
|
|
20230626,185700,247772340,6230,6230,6230,6230,0
|
|
20230626,185600,247772340,6230,6230,6230,6230,0
|
|
20230626,185500,247772340,6230,6230,6230,6230,0
|
|
20230626,185400,247772340,6230,6230,6230,6230,0
|
|
20230626,185300,247772340,6230,6230,6230,6230,0
|
|
20230626,185200,247772340,6230,6230,6230,6230,0
|
|
20230626,185100,247772340,6230,6230,6230,6230,0
|
|
20230626,185000,247772340,6230,6230,6230,6230,0
|
|
20230626,184900,247772340,6230,6230,6230,6230,0
|
|
20230626,184800,247772340,6230,6230,6230,6230,0
|
|
20230626,184700,247772340,6230,6230,6230,6230,0
|
|
20230626,184600,247772340,6230,6230,6230,6230,0
|
|
20230626,184500,247772340,6230,6230,6230,6230,0
|
|
20230626,184400,247772340,6230,6230,6230,6230,0
|
|
20230626,184300,247772340,6230,6230,6230,6230,0
|
|
20230626,184200,247772340,6230,6230,6230,6230,0
|
|
20230626,184100,247772340,6230,6230,6230,6230,0
|
|
20230626,184000,247772340,6230,6230,6230,6230,0
|
|
20230626,183900,247772340,6230,6230,6230,6230,0
|
|
20230626,183800,247772340,6230,6230,6230,6230,0
|
|
20230626,183700,247772340,6230,6230,6230,6230,0
|
|
20230626,183600,247772340,6230,6230,6230,6230,0
|
|
20230626,183500,247772340,6230,6230,6230,6230,0
|
|
20230626,183400,247772340,6230,6230,6230,6230,0
|
|
20230626,183300,247772340,6230,6230,6230,6230,0
|
|
20230626,183200,247772340,6230,6230,6230,6230,0
|
|
20230626,183100,247772340,6230,6230,6230,6230,0
|
|
20230626,183000,247772340,6230,6230,6230,6230,1031
|
|
20230626,182900,247772340,6230,6230,6230,6230,0
|
|
20230626,182800,247772340,6230,6230,6230,6230,0
|
|
20230626,182700,247772340,6230,6230,6230,6230,0
|
|
20230626,182600,247772340,6230,6230,6230,6230,0
|
|
20230626,182500,247772340,6230,6230,6230,6230,0
|
|
20230626,182400,247772340,6230,6230,6230,6230,0
|
|
20230626,182300,247772340,6230,6230,6230,6230,0
|
|
20230626,182200,247772340,6230,6230,6230,6230,0
|
|
20230626,182100,247772340,6230,6230,6230,6230,0
|
|
20230626,182000,247772340,6230,6230,6230,6230,0
|
|
20230626,181900,247772340,6230,6230,6230,6230,0
|
|
20230626,181800,247772340,6230,6230,6230,6230,0
|
|
20230626,181700,247772340,6230,6230,6230,6230,0
|
|
20230626,181600,247772340,6230,6230,6230,6230,0
|
|
20230626,181500,247772340,6230,6230,6230,6230,0
|
|
20230626,181400,247772340,6230,6230,6230,6230,0
|
|
20230626,181300,247772340,6230,6230,6230,6230,0
|
|
20230626,181200,247772340,6230,6230,6230,6230,0
|
|
20230626,181100,247772340,6230,6230,6230,6230,0
|
|
20230626,181000,247772340,6230,6230,6230,6230,0
|
|
20230626,180900,247772340,6230,6230,6230,6230,0
|
|
20230626,180800,247772340,6230,6230,6230,6230,0
|
|
20230626,180700,247772340,6230,6230,6230,6230,0
|
|
20230626,180600,247772340,6230,6230,6230,6230,0
|
|
20230626,180500,247772340,6230,6230,6230,6230,0
|
|
20230626,180400,247772340,6230,6230,6230,6230,0
|
|
20230626,180300,247772340,6230,6230,6230,6230,0
|
|
20230626,180200,247772340,6230,6230,6230,6230,0
|
|
20230626,180100,247772340,6230,6230,6230,6230,0
|
|
20230626,180000,247772340,6230,6230,6230,6230,1031
|
|
20230626,175900,247772340,6230,6230,6230,6230,0
|
|
20230626,175800,247772340,6230,6230,6230,6230,0
|
|
20230626,175700,247772340,6230,6230,6230,6230,0
|
|
20230626,175600,247772340,6230,6230,6230,6230,0
|
|
20230626,175500,247772340,6230,6230,6230,6230,0
|
|
20230626,175400,247772340,6230,6230,6230,6230,0
|
|
20230626,175300,247772340,6230,6230,6230,6230,0
|
|
20230626,175200,247772340,6230,6230,6230,6230,0
|
|
20230626,175100,247772340,6230,6230,6230,6230,0
|
|
20230626,175000,247772340,6230,6230,6230,6230,0
|
|
20230626,174900,247772340,6230,6230,6230,6230,0
|
|
20230626,174800,247772340,6230,6230,6230,6230,0
|
|
20230626,174700,247772340,6230,6230,6230,6230,0
|
|
20230626,174600,247772340,6230,6230,6230,6230,0
|
|
20230626,174500,247772340,6230,6230,6230,6230,0
|
|
20230626,174400,247772340,6230,6230,6230,6230,0
|
|
20230626,174300,247772340,6230,6230,6230,6230,0
|
|
20230626,174200,247772340,6230,6230,6230,6230,0
|
|
20230626,174100,247772340,6230,6230,6230,6230,0
|
|
20230626,174000,247772340,6230,6230,6230,6230,0
|
|
20230626,173900,247772340,6230,6230,6230,6230,0
|
|
20230626,173800,247772340,6230,6230,6230,6230,0
|
|
20230626,173700,247772340,6230,6230,6230,6230,0
|
|
20230626,173600,247772340,6230,6230,6230,6230,0
|
|
20230626,173500,247772340,6230,6230,6230,6230,0
|
|
20230626,173400,247772340,6230,6230,6230,6230,0
|
|
20230626,173300,247772340,6230,6230,6230,6230,0
|
|
20230626,173200,247772340,6230,6230,6230,6230,0
|
|
20230626,173100,247772340,6230,6230,6230,6230,0
|
|
20230626,173000,247772340,6230,6230,6230,6230,1031
|
|
20230626,172900,247772340,6230,6230,6230,6230,0
|
|
20230626,172800,247772340,6230,6230,6230,6230,0
|
|
20230626,172700,247772340,6230,6230,6230,6230,0
|
|
20230626,172600,247772340,6230,6230,6230,6230,0
|
|
20230626,172500,247772340,6230,6230,6230,6230,0
|
|
20230626,172400,247772340,6230,6230,6230,6230,0
|
|
20230626,172300,247772340,6230,6230,6230,6230,0
|
|
20230626,172200,247772340,6230,6230,6230,6230,0
|
|
20230626,172100,247772340,6230,6230,6230,6230,0
|
|
20230626,172000,247772340,6230,6230,6230,6230,0
|
|
20230626,171900,247772340,6230,6230,6230,6230,0
|
|
20230626,171800,247772340,6230,6230,6230,6230,0
|
|
20230626,171700,247772340,6230,6230,6230,6230,0
|
|
20230626,171600,247772340,6230,6230,6230,6230,0
|
|
20230626,171500,247772340,6230,6230,6230,6230,0
|
|
20230626,171400,247772340,6230,6230,6230,6230,0
|
|
20230626,171300,247772340,6230,6230,6230,6230,0
|
|
20230626,171200,247772340,6230,6230,6230,6230,0
|
|
20230626,171100,247772340,6230,6230,6230,6230,0
|
|
20230626,171000,247772340,6230,6230,6230,6230,0
|
|
20230626,170900,247772340,6230,6230,6230,6230,0
|
|
20230626,170800,247772340,6230,6230,6230,6230,0
|
|
20230626,170700,247772340,6230,6230,6230,6230,0
|
|
20230626,170600,247772340,6230,6230,6230,6230,0
|
|
20230626,170500,247772340,6230,6230,6230,6230,0
|
|
20230626,170400,247772340,6230,6230,6230,6230,0
|
|
20230626,170300,247772340,6230,6230,6230,6230,0
|
|
20230626,170200,247772340,6230,6230,6230,6230,0
|
|
20230626,170100,247772340,6230,6230,6230,6230,0
|
|
20230626,170000,247772340,6230,6230,6230,6230,1031
|
|
20230626,165900,247772340,6230,6230,6230,6230,0
|
|
20230626,165800,247772340,6230,6230,6230,6230,0
|
|
20230626,165700,247772340,6230,6230,6230,6230,0
|
|
20230626,165600,247772340,6230,6230,6230,6230,0
|
|
20230626,165500,247772340,6230,6230,6230,6230,0
|
|
20230626,165400,247772340,6230,6230,6230,6230,0
|
|
20230626,165300,247772340,6230,6230,6230,6230,0
|
|
20230626,165200,247772340,6230,6230,6230,6230,0
|
|
20230626,165100,247772340,6230,6230,6230,6230,0
|
|
20230626,165000,247772340,6230,6230,6230,6230,0
|
|
20230626,164900,247772340,6230,6230,6230,6230,0
|
|
20230626,164800,247772340,6230,6230,6230,6230,0
|
|
20230626,164700,247772340,6230,6230,6230,6230,0
|
|
20230626,164600,247772340,6230,6230,6230,6230,0
|
|
20230626,164500,247772340,6230,6230,6230,6230,0
|
|
20230626,164400,247772340,6230,6230,6230,6230,0
|
|
20230626,164300,247772340,6230,6230,6230,6230,0
|
|
20230626,164200,247772340,6230,6230,6230,6230,0
|
|
20230626,164100,247772340,6230,6230,6230,6230,0
|
|
20230626,164000,247772340,6230,6230,6230,6230,0
|
|
20230626,163900,247772340,6230,6230,6230,6230,0
|
|
20230626,163800,247772340,6230,6230,6230,6230,0
|
|
20230626,163700,247772340,6230,6230,6230,6230,0
|
|
20230626,163600,247772340,6230,6230,6230,6230,0
|
|
20230626,163500,247772340,6230,6230,6230,6230,0
|
|
20230626,163400,247772340,6230,6230,6230,6230,0
|
|
20230626,163300,247772340,6230,6230,6230,6230,0
|
|
20230626,163200,247772340,6230,6230,6230,6230,0
|
|
20230626,163100,247772340,6230,6230,6230,6230,0
|
|
20230626,163000,247772340,6230,6230,6230,6230,1031
|
|
20230626,162900,247772340,6230,6230,6230,6230,0
|
|
20230626,162800,247772340,6230,6230,6230,6230,0
|
|
20230626,162700,247772340,6230,6230,6230,6230,0
|
|
20230626,162600,247772340,6230,6230,6230,6230,0
|
|
20230626,162500,247772340,6230,6230,6230,6230,0
|
|
20230626,162400,247772340,6230,6230,6230,6230,0
|
|
20230626,162300,247772340,6230,6230,6230,6230,0
|
|
20230626,162200,247772340,6230,6230,6230,6230,0
|
|
20230626,162100,247772340,6230,6230,6230,6230,0
|
|
20230626,162000,247772340,6230,6230,6230,6230,0
|
|
20230626,161900,247772340,6230,6230,6230,6230,0
|
|
20230626,161800,247772340,6230,6230,6230,6230,0
|
|
20230626,161700,247772340,6230,6230,6230,6230,0
|
|
20230626,161600,247772340,6230,6230,6230,6230,0
|
|
20230626,161500,247772340,6230,6230,6230,6230,0
|
|
20230626,161400,247772340,6230,6230,6230,6230,0
|
|
20230626,161300,247772340,6230,6230,6230,6230,0
|
|
20230626,161200,247772340,6230,6230,6230,6230,0
|
|
20230626,161100,247772340,6230,6230,6230,6230,0
|
|
20230626,161000,247772340,6230,6230,6230,6230,0
|
|
20230626,160900,247772340,6230,6230,6230,6230,0
|
|
20230626,160800,247772340,6230,6230,6230,6230,0
|
|
20230626,160700,247772340,6230,6230,6230,6230,0
|
|
20230626,160600,247772340,6230,6230,6230,6230,0
|
|
20230626,160500,247772340,6230,6230,6230,6230,0
|
|
20230626,160400,247772340,6230,6230,6230,6230,0
|
|
20230626,160300,247772340,6230,6230,6230,6230,0
|
|
20230626,160200,247772340,6230,6230,6230,6230,0
|
|
20230626,160100,247772340,6230,6230,6230,6230,0
|
|
20230626,160000,247772340,6230,6230,6230,6230,1031
|
|
20230626,155900,247772340,6230,6230,6230,6230,0
|
|
20230626,155800,247772340,6230,6230,6230,6230,0
|
|
20230626,155700,247772340,6230,6230,6230,6230,0
|
|
20230626,155600,247772340,6230,6230,6230,6230,0
|
|
20230626,155500,247772340,6230,6230,6230,6230,0
|
|
20230626,155400,247772340,6230,6230,6230,6230,0
|
|
20230626,155300,247772340,6230,6230,6230,6230,0
|
|
20230626,155200,247772340,6230,6230,6230,6230,0
|
|
20230626,155100,247772340,6230,6230,6230,6230,0
|
|
20230626,155000,247772340,6230,6230,6230,6230,0
|
|
20230626,154900,247772340,6230,6230,6230,6230,0
|
|
20230626,154800,247772340,6230,6230,6230,6230,0
|
|
20230626,154700,247772340,6230,6230,6230,6230,0
|
|
20230626,154600,247772340,6230,6230,6230,6230,0
|
|
20230626,154500,247772340,6230,6230,6230,6230,0
|
|
20230626,154400,247772340,6230,6230,6230,6230,0
|
|
20230626,154300,247772340,6230,6230,6230,6230,0
|
|
20230626,154200,247772340,6230,6230,6230,6230,0
|
|
20230626,154100,247772340,6230,6230,6230,6230,0
|
|
20230626,154000,247772340,6230,6230,6230,6230,0
|
|
20230626,153900,247772340,6230,6230,6230,6230,0
|
|
20230626,153800,247772340,6230,6230,6230,6230,0
|
|
20230626,153700,247772340,6230,6230,6230,6230,0
|
|
20230626,153600,247772340,6230,6230,6230,6230,0
|
|
20230626,153500,247772340,6230,6230,6230,6230,0
|
|
20230626,153400,247772340,6230,6230,6230,6230,0
|
|
20230626,153300,247772340,6230,6230,6230,6230,0
|
|
20230626,153200,247772340,6230,6230,6230,6230,0
|
|
20230626,153100,247772340,6230,6230,6230,6230,0
|
|
20230626,153000,247772340,6230,6230,6230,6230,2062
|
|
20230626,152900,241349210,6220,6220,6220,6220,0
|
|
20230626,152800,241349210,6220,6220,6220,6220,0
|
|
20230626,152700,241349210,6220,6220,6220,6220,0
|
|
20230626,152600,241349210,6220,6220,6220,6220,0
|
|
20230626,152500,241349210,6220,6220,6220,6220,0
|
|
20230626,152400,241349210,6220,6220,6220,6220,0
|
|
20230626,152300,241349210,6220,6220,6220,6220,0
|
|
20230626,152200,241349210,6220,6220,6220,6220,0
|
|
20230626,152100,241349210,6220,6220,6220,6220,0
|
|
20230626,152000,241349210,6220,6220,6220,6220,0
|
|
20230626,151900,241349210,6220,6220,6220,6150,4492
|
|
20230626,151800,213511540,6220,6220,6220,6220,137
|
|
20230626,151700,212659400,6220,6220,6220,6210,512
|
|
20230626,151600,209479760,6220,6210,6220,6200,1635
|
|
20230626,151500,199336510,6220,6220,6220,6220,5
|
|
20230626,151400,199305410,6220,6220,6220,6170,2009
|
|
20230626,151300,186855810,6220,6220,6220,6210,285
|
|
20230626,151200,185085850,6230,6230,6230,6220,7
|
|
20230626,151100,185042250,6240,6240,6240,6230,6
|
|
20230626,151000,185004830,6240,6220,6240,6210,26
|
|
20230626,150900,184843330,6240,6230,6240,6200,226
|
|
20230626,150800,183435920,6240,6230,6240,6230,300
|
|
20230626,150700,181566910,6230,6240,6240,6230,24
|
|
20230626,150600,181417170,6240,6270,6270,6180,4050
|
|
20230626,150500,156143590,6290,6290,6290,6290,216
|
|
20230626,150400,154784950,6290,6290,6290,6290,30
|
|
20230626,150300,154596250,6290,6290,6290,6290,3
|
|
20230626,150200,154577380,6290,6290,6290,6290,0
|
|
20230626,150100,154577380,6290,6290,6290,6290,0
|
|
20230626,150000,154577380,6290,6290,6290,6290,0
|
|
20230626,145900,154577380,6290,6280,6290,6270,5
|
|
20230626,145800,154545980,6290,6280,6290,6280,8
|
|
20230626,145700,154495730,6280,6280,6280,6280,0
|
|
20230626,145600,154495730,6280,6280,6280,6280,77
|
|
20230626,145500,154012170,6280,6280,6280,6280,0
|
|
20230626,145400,154012170,6280,6280,6280,6280,48
|
|
20230626,145300,153710730,6290,6300,6300,6280,1007
|
|
20230626,145200,147381560,6310,6310,6310,6310,1
|
|
20230626,145100,147375250,6290,6290,6290,6290,55
|
|
20230626,145000,147029300,6310,6310,6310,6310,0
|
|
20230626,144900,147029300,6310,6310,6310,6310,0
|
|
20230626,144800,147029300,6310,6310,6310,6310,0
|
|
20230626,144700,147029300,6310,6310,6310,6310,0
|
|
20230626,144600,147029300,6310,6310,6310,6310,0
|
|
20230626,144500,147029300,6310,6310,6310,6310,0
|
|
20230626,144400,147029300,6310,6310,6310,6310,0
|
|
20230626,144300,147029300,6310,6310,6310,6310,0
|
|
20230626,144200,147029300,6310,6300,6310,6290,86
|
|
20230626,144100,146487500,6300,6300,6300,6300,0
|
|
20230626,144000,146487500,6300,6300,6300,6300,0
|
|
20230626,143900,146487500,6300,6290,6300,6290,2
|
|
20230626,143800,146474910,6290,6290,6290,6290,305
|
|
20230626,143700,144556460,6300,6300,6300,6300,0
|
|
20230626,143600,144556460,6300,6300,6300,6300,0
|
|
20230626,143500,144556460,6300,6300,6300,6300,0
|
|
20230626,143400,144556460,6300,6300,6300,6300,0
|
|
20230626,143300,144556460,6300,6300,6300,6300,0
|
|
20230626,143200,144556460,6300,6300,6300,6300,0
|
|
20230626,143100,144556460,6300,6300,6300,6300,1
|
|
20230626,143000,144550160,6270,6270,6270,6270,0
|
|
20230626,142900,144550160,6270,6270,6290,6270,11
|
|
20230626,142800,144481170,6270,6270,6270,6270,3
|
|
20230626,142700,144462360,6300,6300,6300,6300,0
|
|
20230626,142600,144462360,6300,6300,6300,6300,0
|
|
20230626,142500,144462360,6300,6300,6300,6300,0
|
|
20230626,142400,144462360,6300,6300,6300,6300,0
|
|
20230626,142300,144462360,6300,6300,6300,6300,0
|
|
20230626,142200,144462360,6300,6300,6300,6300,0
|
|
20230626,142100,144462360,6300,6300,6300,6300,0
|
|
20230626,142000,144462360,6300,6300,6300,6300,0
|
|
20230626,141900,144462360,6300,6300,6300,6300,4
|
|
20230626,141800,144437160,6300,6270,6300,6270,4
|
|
20230626,141700,144412010,6270,6270,6270,6270,2
|
|
20230626,141600,144399470,6280,6280,6280,6280,0
|
|
20230626,141500,144399470,6280,6280,6280,6280,39
|
|
20230626,141400,144154550,6280,6280,6280,6280,0
|
|
20230626,141300,144154550,6280,6280,6280,6280,0
|
|
20230626,141200,144154550,6280,6280,6280,6280,0
|
|
20230626,141100,144154550,6280,6280,6280,6280,0
|
|
20230626,141000,144154550,6280,6280,6280,6280,0
|
|
20230626,140900,144154550,6280,6280,6280,6280,0
|
|
20230626,140800,144154550,6280,6280,6280,6280,0
|
|
20230626,140700,144154550,6280,6280,6280,6280,0
|
|
20230626,140600,144154550,6280,6280,6280,6280,0
|
|
20230626,140500,144154550,6280,6280,6280,6280,6
|
|
20230626,140400,144116870,6280,6270,6280,6270,2
|
|
20230626,140300,144104320,6270,6270,6280,6270,16
|
|
20230626,140200,144003970,6260,6260,6260,6260,16
|
|
20230626,140100,143903810,6260,6260,6260,6260,208
|
|
20230626,140000,142601730,6270,6270,6270,6270,31
|
|
20230626,135900,142407360,6270,6270,6270,6270,0
|
|
20230626,135800,142407360,6270,6270,6270,6270,37
|
|
20230626,135700,142175370,6280,6280,6280,6280,113
|
|
20230626,135600,141465730,6280,6300,6300,6270,1354
|
|
20230626,135500,132965750,6310,6310,6310,6310,0
|
|
20230626,135400,132965750,6310,6310,6310,6310,0
|
|
20230626,135300,132965750,6310,6300,6310,6300,45
|
|
20230626,135200,132682210,6300,6300,6300,6300,0
|
|
20230626,135100,132682210,6300,6300,6300,6300,0
|
|
20230626,135000,132682210,6300,6300,6300,6300,4
|
|
20230626,134900,132657010,6300,6300,6300,6300,0
|
|
20230626,134800,132657010,6300,6300,6300,6300,10
|
|
20230626,134700,132594010,6290,6300,6300,6290,4
|
|
20230626,134600,132568840,6300,6300,6300,6300,1
|
|
20230626,134500,132562540,6300,6300,6300,6300,0
|
|
20230626,134400,132562540,6300,6300,6300,6300,0
|
|
20230626,134300,132562540,6300,6300,6300,6300,0
|
|
20230626,134200,132562540,6300,6300,6300,6300,0
|
|
20230626,134100,132562540,6300,6300,6300,6300,0
|
|
20230626,134000,132562540,6300,6310,6310,6280,204
|
|
20230626,133900,131277380,6340,6340,6340,6340,0
|
|
20230626,133800,131277380,6340,6340,6340,6340,1
|
|
20230626,133700,131271040,6290,6330,6330,6290,169
|
|
20230626,133600,130206350,6340,6340,6340,6340,1
|
|
20230626,133500,130200010,6360,6360,6360,6360,1
|
|
20230626,133400,130193650,6340,6340,6340,6340,2
|
|
20230626,133300,130180970,6340,6340,6340,6340,0
|
|
20230626,133200,130180970,6340,6340,6340,6340,0
|
|
20230626,133100,130180970,6340,6340,6340,6340,0
|
|
20230626,133000,130180970,6340,6340,6340,6340,20
|
|
20230626,132900,130054170,6340,6340,6340,6340,0
|
|
20230626,132800,130054170,6340,6340,6340,6340,1
|
|
20230626,132700,130047830,6350,6350,6350,6350,0
|
|
20230626,132600,130047830,6350,6350,6350,6350,0
|
|
20230626,132500,130047830,6350,6350,6350,6350,11
|
|
20230626,132400,129977980,6350,6350,6350,6350,0
|
|
20230626,132300,129977980,6350,6350,6350,6350,0
|
|
20230626,132200,129977980,6350,6350,6350,6350,1
|
|
20230626,132100,129971630,6330,6330,6330,6330,1
|
|
20230626,132000,129965300,6370,6370,6370,6370,0
|
|
20230626,131900,129965300,6370,6370,6370,6370,0
|
|
20230626,131800,129965300,6370,6370,6370,6370,0
|
|
20230626,131700,129965300,6370,6350,6370,6310,144
|
|
20230626,131600,129053010,6360,6360,6360,6360,0
|
|
20230626,131500,129053010,6360,6360,6360,6360,0
|
|
20230626,131400,129053010,6360,6330,6360,6330,105
|
|
20230626,131300,128387710,6330,6330,6330,6330,0
|
|
20230626,131200,128387710,6330,6330,6330,6330,0
|
|
20230626,131100,128387710,6330,6330,6330,6330,0
|
|
20230626,131000,128387710,6330,6330,6330,6330,0
|
|
20230626,130900,128387710,6330,6330,6330,6330,0
|
|
20230626,130800,128387710,6330,6330,6330,6330,47
|
|
20230626,130700,128090200,6330,6330,6330,6330,1
|
|
20230626,130600,128083870,6300,6330,6330,6300,574
|
|
20230626,130500,124457660,6340,6350,6350,6330,173
|
|
20230626,130400,123359150,6350,6400,6400,6350,236
|
|
20230626,130300,121856440,6380,6400,6410,6380,143
|
|
20230626,130200,120943940,6420,6420,6420,6420,0
|
|
20230626,130100,120943940,6420,6420,6420,6420,0
|
|
20230626,130000,120943940,6420,6400,6420,6390,21
|
|
20230626,125900,120809650,6430,6410,6430,6410,2
|
|
20230626,125800,120796810,6410,6410,6410,6410,4
|
|
20230626,125700,120771170,6410,6410,6410,6410,97
|
|
20230626,125600,120149400,6440,6430,6440,6430,62
|
|
20230626,125500,119750730,6430,6430,6430,6430,24
|
|
20230626,125400,119596410,6430,6430,6430,6430,0
|
|
20230626,125300,119596410,6430,6430,6430,6430,1
|
|
20230626,125200,119589980,6420,6400,6420,6400,74
|
|
20230626,125100,119115160,6420,6350,6420,6350,60
|
|
20230626,125000,118732150,6350,6330,6350,6330,121
|
|
20230626,124900,117966200,6340,6370,6370,6340,139
|
|
20230626,124800,117083810,6380,6380,6380,6380,130
|
|
20230626,124700,116254410,6390,6390,6390,6390,0
|
|
20230626,124600,116254410,6390,6390,6390,6390,59
|
|
20230626,124500,115877400,6390,6390,6390,6390,1
|
|
20230626,124400,115871010,6400,6420,6420,6400,15
|
|
20230626,124300,115774990,6420,6430,6430,6420,42
|
|
20230626,124200,115505120,6410,6410,6410,6410,1
|
|
20230626,124100,115498710,6430,6420,6430,6420,114
|
|
20230626,124000,114765810,6420,6460,6460,6420,600
|
|
20230626,123900,110899820,6460,6460,6510,6460,412
|
|
20230626,123800,108233470,6440,6430,6460,6430,337
|
|
20230626,123700,106057200,6420,6330,6420,6330,615
|
|
20230626,123600,102133560,6340,6340,6340,6340,0
|
|
20230626,123500,102133560,6340,6340,6340,6340,0
|
|
20230626,123400,102133560,6340,6330,6340,6330,20
|
|
20230626,123300,102006800,6340,6330,6340,6330,175
|
|
20230626,123200,100897440,6340,6340,6340,6340,0
|
|
20230626,123100,100897440,6340,6340,6340,6340,0
|
|
20230626,123000,100897440,6340,6340,6340,6340,0
|
|
20230626,122900,100897440,6340,6340,6340,6340,0
|
|
20230626,122800,100897440,6340,6340,6350,6340,71
|
|
20230626,122700,100446910,6340,6340,6340,6340,113
|
|
20230626,122600,99730490,6310,6330,6330,6310,2
|
|
20230626,122500,99717850,6340,6340,6340,6340,5
|
|
20230626,122400,99686150,6350,6340,6350,6340,40
|
|
20230626,122300,99432200,6350,6330,6350,6330,171
|
|
20230626,122200,98348100,6330,6320,6330,6320,164
|
|
20230626,122100,97311470,6310,6310,6310,6310,1
|
|
20230626,122000,97305160,6310,6310,6310,6310,5
|
|
20230626,121900,97273610,6310,6310,6310,6310,0
|
|
20230626,121800,97273610,6310,6310,6310,6310,0
|
|
20230626,121700,97273610,6310,6310,6310,6310,0
|
|
20230626,121600,97273610,6310,6310,6310,6310,0
|
|
20230626,121500,97273610,6310,6310,6310,6310,0
|
|
20230626,121400,97273610,6310,6310,6310,6310,0
|
|
20230626,121300,97273610,6310,6310,6310,6310,0
|
|
20230626,121200,97273610,6310,6310,6310,6310,0
|
|
20230626,121100,97273610,6310,6320,6320,6310,14
|
|
20230626,121000,97185260,6310,6310,6310,6310,23
|
|
20230626,120900,97040130,6320,6310,6320,6310,339
|
|
20230626,120800,94900750,6310,6290,6310,6290,232
|
|
20230626,120700,93439770,6290,6290,6290,6290,367
|
|
20230626,120600,91131340,6290,6280,6290,6280,45
|
|
20230626,120500,90848690,6290,6290,6290,6290,0
|
|
20230626,120400,90848690,6290,6290,6290,6290,0
|
|
20230626,120300,90848690,6290,6290,6290,6290,1
|
|
20230626,120200,90842400,6280,6280,6280,6280,0
|
|
20230626,120100,90842400,6280,6280,6280,6280,0
|
|
20230626,120000,90842400,6280,6280,6280,6280,14
|
|
20230626,115900,90754480,6290,6290,6290,6290,0
|
|
20230626,115800,90754480,6290,6290,6290,6290,0
|
|
20230626,115700,90754480,6290,6290,6290,6290,0
|
|
20230626,115600,90754480,6290,6290,6290,6290,0
|
|
20230626,115500,90754480,6290,6290,6290,6290,0
|
|
20230626,115400,90754480,6290,6290,6290,6290,0
|
|
20230626,115300,90754480,6290,6290,6290,6290,0
|
|
20230626,115200,90754480,6290,6290,6290,6290,0
|
|
20230626,115100,90754480,6290,6290,6290,6290,0
|
|
20230626,115000,90754480,6290,6290,6290,6290,0
|
|
20230626,114900,90754480,6290,6290,6290,6290,4
|
|
20230626,114800,90729320,6280,6280,6280,6280,0
|
|
20230626,114700,90729320,6280,6280,6280,6280,0
|
|
20230626,114600,90729320,6280,6280,6280,6280,36
|
|
20230626,114500,90503240,6280,6280,6280,6280,0
|
|
20230626,114400,90503240,6280,6280,6280,6280,12
|
|
20230626,114300,90427880,6290,6290,6290,6290,20
|
|
20230626,114200,90302080,6280,6280,6280,6280,0
|
|
20230626,114100,90302080,6280,6280,6280,6280,0
|
|
20230626,114000,90302080,6280,6280,6280,6280,0
|
|
20230626,113900,90302080,6280,6280,6280,6280,0
|
|
20230626,113800,90302080,6280,6280,6280,6280,0
|
|
20230626,113700,90302080,6280,6280,6280,6280,0
|
|
20230626,113600,90302080,6280,6280,6280,6280,0
|
|
20230626,113500,90302080,6280,6280,6280,6280,45
|
|
20230626,113400,90019480,6290,6290,6290,6290,0
|
|
20230626,113300,90019480,6290,6290,6290,6290,0
|
|
20230626,113200,90019480,6290,6290,6290,6290,155
|
|
20230626,113100,89044530,6290,6280,6290,6280,5
|
|
20230626,113000,89013120,6280,6280,6280,6280,19
|
|
20230626,112900,88893800,6290,6280,6290,6280,10
|
|
20230626,112800,88830990,6280,6280,6280,6280,52
|
|
20230626,112700,88504430,6270,6290,6290,6270,810
|
|
20230626,112600,83425180,6280,6280,6280,6280,66
|
|
20230626,112500,83010700,6290,6290,6290,6290,0
|
|
20230626,112400,83010700,6290,6290,6290,6290,0
|
|
20230626,112300,83010700,6290,6290,6290,6290,100
|
|
20230626,112200,82381700,6290,6290,6290,6290,0
|
|
20230626,112100,82381700,6290,6290,6290,6290,0
|
|
20230626,112000,82381700,6290,6290,6290,6290,0
|
|
20230626,111900,82381700,6290,6290,6290,6290,71
|
|
20230626,111800,81935110,6310,6310,6310,6310,0
|
|
20230626,111700,81935110,6310,6310,6310,6310,0
|
|
20230626,111600,81935110,6310,6310,6310,6310,4
|
|
20230626,111500,81909870,6290,6290,6290,6290,0
|
|
20230626,111400,81909870,6290,6290,6290,6290,0
|
|
20230626,111300,81909870,6290,6290,6290,6290,0
|
|
20230626,111200,81909870,6290,6290,6290,6290,1
|
|
20230626,111100,81903580,6310,6310,6310,6310,0
|
|
20230626,111000,81903580,6310,6310,6310,6310,0
|
|
20230626,110900,81903580,6310,6310,6310,6310,0
|
|
20230626,110800,81903580,6310,6290,6310,6290,47
|
|
20230626,110700,81607590,6290,6290,6290,6290,0
|
|
20230626,110600,81607590,6290,6290,6290,6290,0
|
|
20230626,110500,81607590,6290,6290,6290,6290,0
|
|
20230626,110400,81607590,6290,6290,6290,6290,18
|
|
20230626,110300,81494370,6290,6290,6290,6290,0
|
|
20230626,110200,81494370,6290,6290,6290,6290,0
|
|
20230626,110100,81494370,6290,6290,6290,6290,0
|
|
20230626,110000,81494370,6290,6290,6290,6290,10
|
|
20230626,105900,81431470,6280,6280,6280,6280,0
|
|
20230626,105800,81431470,6280,6280,6280,6280,0
|
|
20230626,105700,81431470,6280,6290,6290,6280,29
|
|
20230626,105600,81249070,6290,6290,6290,6290,0
|
|
20230626,105500,81249070,6290,6290,6290,6290,2
|
|
20230626,105400,81236490,6280,6280,6280,6280,70
|
|
20230626,105300,80796890,6290,6290,6290,6290,0
|
|
20230626,105200,80796890,6290,6290,6290,6290,0
|
|
20230626,105100,80796890,6290,6280,6290,6280,6
|
|
20230626,105000,80759170,6290,6290,6290,6290,38
|
|
20230626,104900,80520150,6280,6280,6280,6280,7
|
|
20230626,104800,80476190,6290,6280,6290,6280,4
|
|
20230626,104700,80451060,6310,6310,6310,6310,0
|
|
20230626,104600,80451060,6310,6310,6310,6310,0
|
|
20230626,104500,80451060,6310,6310,6310,6310,0
|
|
20230626,104400,80451060,6310,6310,6310,6310,4
|
|
20230626,104300,80425820,6270,6270,6270,6270,0
|
|
20230626,104200,80425820,6270,6300,6300,6270,493
|
|
20230626,104100,77332130,6310,6310,6310,6310,0
|
|
20230626,104000,77332130,6310,6310,6310,6310,0
|
|
20230626,103900,77332130,6310,6310,6310,6310,0
|
|
20230626,103800,77332130,6310,6310,6310,6310,10
|
|
20230626,103700,77269030,6300,6300,6300,6300,0
|
|
20230626,103600,77269030,6300,6300,6300,6300,0
|
|
20230626,103500,77269030,6300,6300,6300,6300,0
|
|
20230626,103400,77269030,6300,6300,6300,6300,0
|
|
20230626,103300,77269030,6300,6300,6300,6300,0
|
|
20230626,103200,77269030,6300,6300,6300,6300,67
|
|
20230626,103100,76846930,6300,6300,6300,6300,0
|
|
20230626,103000,76846930,6300,6300,6300,6300,15
|
|
20230626,102900,76752430,6310,6310,6310,6310,0
|
|
20230626,102800,76752430,6310,6310,6310,6310,0
|
|
20230626,102700,76752430,6310,6310,6310,6310,0
|
|
20230626,102600,76752430,6310,6310,6310,6310,0
|
|
20230626,102500,76752430,6310,6310,6310,6310,0
|
|
20230626,102400,76752430,6310,6310,6310,6310,0
|
|
20230626,102300,76752430,6310,6310,6310,6310,0
|
|
20230626,102200,76752430,6310,6310,6310,6310,13
|
|
20230626,102100,76670400,6310,6310,6310,6310,13
|
|
20230626,102000,76588370,6300,6290,6300,6280,29
|
|
20230626,101900,76405850,6300,6300,6300,6300,6
|
|
20230626,101800,76368050,6280,6290,6290,6280,5
|
|
20230626,101700,76336640,6280,6280,6280,6280,0
|
|
20230626,101600,76336640,6280,6280,6280,6280,0
|
|
20230626,101500,76336640,6280,6290,6290,6280,26
|
|
20230626,101400,76173260,6300,6300,6300,6300,0
|
|
20230626,101300,76173260,6300,6300,6300,6300,0
|
|
20230626,101200,76173260,6300,6300,6300,6300,0
|
|
20230626,101100,76173260,6300,6300,6300,6300,6
|
|
20230626,101000,76135460,6300,6300,6300,6300,10
|
|
20230626,100900,76072460,6300,6300,6300,6300,0
|
|
20230626,100800,76072460,6300,6300,6300,6300,0
|
|
20230626,100700,76072460,6300,6300,6300,6300,0
|
|
20230626,100600,76072460,6300,6300,6300,6300,0
|
|
20230626,100500,76072460,6300,6300,6300,6300,0
|
|
20230626,100400,76072460,6300,6300,6300,6300,0
|
|
20230626,100300,76072460,6300,6300,6300,6300,0
|
|
20230626,100200,76072460,6300,6300,6300,6300,0
|
|
20230626,100100,76072460,6300,6280,6300,6280,9
|
|
20230626,100000,76015780,6280,6280,6280,6280,0
|
|
20230626,095900,76015780,6280,6280,6280,6280,0
|
|
20230626,095800,76015780,6280,6280,6280,6280,0
|
|
20230626,095700,76015780,6280,6280,6280,6280,1
|
|
20230626,095600,76009500,6300,6300,6300,6300,0
|
|
20230626,095500,76009500,6300,6300,6300,6300,33
|
|
20230626,095400,75801600,6290,6290,6290,6290,0
|
|
20230626,095300,75801600,6290,6290,6290,6290,0
|
|
20230626,095200,75801600,6290,6290,6290,6290,0
|
|
20230626,095100,75801600,6290,6290,6290,6290,0
|
|
20230626,095000,75801600,6290,6290,6290,6290,94
|
|
20230626,094900,75210340,6280,6280,6280,6280,16
|
|
20230626,094800,75109860,6270,6270,6270,6270,0
|
|
20230626,094700,75109860,6270,6270,6270,6270,0
|
|
20230626,094600,75109860,6270,6270,6270,6270,0
|
|
20230626,094500,75109860,6270,6280,6280,6270,506
|
|
20230626,094400,71933150,6290,6290,6290,6290,1
|
|
20230626,094300,71926860,6290,6290,6290,6290,0
|
|
20230626,094200,71926860,6290,6300,6300,6290,312
|
|
20230626,094100,69964350,6300,6300,6300,6300,100
|
|
20230626,094000,69334350,6310,6310,6310,6310,0
|
|
20230626,093900,69334350,6310,6310,6310,6310,0
|
|
20230626,093800,69334350,6310,6310,6310,6310,8
|
|
20230626,093700,69283870,6310,6300,6310,6300,6
|
|
20230626,093600,69246030,6290,6290,6290,6290,0
|
|
20230626,093500,69246030,6290,6300,6300,6290,26
|
|
20230626,093400,69082240,6300,6300,6300,6300,0
|
|
20230626,093300,69082240,6300,6300,6300,6300,18
|
|
20230626,093200,68968840,6290,6290,6290,6290,13
|
|
20230626,093100,68887070,6280,6280,6280,6280,0
|
|
20230626,093000,68887070,6280,6280,6280,6280,2
|
|
20230626,092900,68874510,6270,6270,6270,6270,3
|
|
20230626,092800,68855700,6270,6270,6270,6270,0
|
|
20230626,092700,68855700,6270,6270,6270,6270,0
|
|
20230626,092600,68855700,6270,6260,6270,6260,60
|
|
20230626,092500,68479960,6290,6280,6290,6280,2
|
|
20230626,092400,68467390,6280,6270,6280,6270,43
|
|
20230626,092300,68197480,6250,6250,6250,6250,0
|
|
20230626,092200,68197480,6250,6250,6250,6250,0
|
|
20230626,092100,68197480,6250,6250,6250,6250,151
|
|
20230626,092000,67253730,6250,6270,6300,6250,301
|
|
20230626,091900,65369210,6270,6260,6270,6250,330
|
|
20230626,091800,63305610,6290,6290,6290,6290,38
|
|
20230626,091700,63066590,6290,6270,6290,6270,581
|
|
20230626,091600,59423140,6260,6260,6260,6260,0
|
|
20230626,091500,59423140,6260,6260,6260,6260,0
|
|
20230626,091400,59423140,6260,6260,6260,6260,8
|
|
20230626,091300,59373060,6270,6270,6270,6270,38
|
|
20230626,091200,59134800,6270,6230,6270,6230,2
|
|
20230626,091100,59122300,6220,6270,6270,6220,296
|
|
20230626,091000,57279050,6280,6270,6280,6270,128
|
|
20230626,090900,56475730,6270,6270,6270,6270,6
|
|
20230626,090800,56438110,6280,6290,6290,6220,706
|
|
20230626,090700,52035060,6310,6320,6320,6220,235
|
|
20230626,090600,50563920,6260,6330,6350,6260,449
|
|
20230626,090500,47730960,6300,6330,6330,6300,97
|
|
20230626,090400,47117010,6360,6410,6410,6140,3893
|
|
20230626,090300,22690960,6410,6450,6450,6410,1621
|
|
20230626,090200,12282550,6440,6440,6440,6440,322
|
|
20230626,090100,10208870,6460,6460,6460,6460,70
|
|
20230626,090000,9756670,6460,6440,6460,6440,1515
|