664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,200100,278760810,8870,8870,8870,8870,2515
|
|
20230626,200000,278760810,8870,8870,8870,8870,0
|
|
20230626,195900,278760810,8870,8870,8870,8870,0
|
|
20230626,195800,278760810,8870,8870,8870,8870,0
|
|
20230626,195700,278760810,8870,8870,8870,8870,0
|
|
20230626,195600,278760810,8870,8870,8870,8870,0
|
|
20230626,195500,278760810,8870,8870,8870,8870,0
|
|
20230626,195400,278760810,8870,8870,8870,8870,0
|
|
20230626,195300,278760810,8870,8870,8870,8870,0
|
|
20230626,195200,278760810,8870,8870,8870,8870,0
|
|
20230626,195100,278760810,8870,8870,8870,8870,0
|
|
20230626,195000,278760810,8870,8870,8870,8870,0
|
|
20230626,194900,278760810,8870,8870,8870,8870,0
|
|
20230626,194800,278760810,8870,8870,8870,8870,0
|
|
20230626,194700,278760810,8870,8870,8870,8870,0
|
|
20230626,194600,278760810,8870,8870,8870,8870,0
|
|
20230626,194500,278760810,8870,8870,8870,8870,0
|
|
20230626,194400,278760810,8870,8870,8870,8870,0
|
|
20230626,194300,278760810,8870,8870,8870,8870,0
|
|
20230626,194200,278760810,8870,8870,8870,8870,0
|
|
20230626,194100,278760810,8870,8870,8870,8870,0
|
|
20230626,194000,278760810,8870,8870,8870,8870,0
|
|
20230626,193900,278760810,8870,8870,8870,8870,0
|
|
20230626,193800,278760810,8870,8870,8870,8870,0
|
|
20230626,193700,278760810,8870,8870,8870,8870,0
|
|
20230626,193600,278760810,8870,8870,8870,8870,0
|
|
20230626,193500,278760810,8870,8870,8870,8870,0
|
|
20230626,193400,278760810,8870,8870,8870,8870,0
|
|
20230626,193300,278760810,8870,8870,8870,8870,0
|
|
20230626,193200,278760810,8870,8870,8870,8870,0
|
|
20230626,193100,278760810,8870,8870,8870,8870,2515
|
|
20230626,193000,278760810,8870,8870,8870,8870,0
|
|
20230626,192900,278760810,8870,8870,8870,8870,0
|
|
20230626,192800,278760810,8870,8870,8870,8870,0
|
|
20230626,192700,278760810,8870,8870,8870,8870,0
|
|
20230626,192600,278760810,8870,8870,8870,8870,0
|
|
20230626,192500,278760810,8870,8870,8870,8870,0
|
|
20230626,192400,278760810,8870,8870,8870,8870,0
|
|
20230626,192300,278760810,8870,8870,8870,8870,0
|
|
20230626,192200,278760810,8870,8870,8870,8870,0
|
|
20230626,192100,278760810,8870,8870,8870,8870,0
|
|
20230626,192000,278760810,8870,8870,8870,8870,0
|
|
20230626,191900,278760810,8870,8870,8870,8870,0
|
|
20230626,191800,278760810,8870,8870,8870,8870,0
|
|
20230626,191700,278760810,8870,8870,8870,8870,0
|
|
20230626,191600,278760810,8870,8870,8870,8870,0
|
|
20230626,191500,278760810,8870,8870,8870,8870,0
|
|
20230626,191400,278760810,8870,8870,8870,8870,0
|
|
20230626,191300,278760810,8870,8870,8870,8870,0
|
|
20230626,191200,278760810,8870,8870,8870,8870,0
|
|
20230626,191100,278760810,8870,8870,8870,8870,0
|
|
20230626,191000,278760810,8870,8870,8870,8870,0
|
|
20230626,190900,278760810,8870,8870,8870,8870,0
|
|
20230626,190800,278760810,8870,8870,8870,8870,0
|
|
20230626,190700,278760810,8870,8870,8870,8870,0
|
|
20230626,190600,278760810,8870,8870,8870,8870,0
|
|
20230626,190500,278760810,8870,8870,8870,8870,0
|
|
20230626,190400,278760810,8870,8870,8870,8870,0
|
|
20230626,190300,278760810,8870,8870,8870,8870,0
|
|
20230626,190200,278760810,8870,8870,8870,8870,0
|
|
20230626,190100,278760810,8870,8870,8870,8870,2515
|
|
20230626,190000,278760810,8870,8870,8870,8870,0
|
|
20230626,185900,278760810,8870,8870,8870,8870,0
|
|
20230626,185800,278760810,8870,8870,8870,8870,0
|
|
20230626,185700,278760810,8870,8870,8870,8870,0
|
|
20230626,185600,278760810,8870,8870,8870,8870,0
|
|
20230626,185500,278760810,8870,8870,8870,8870,0
|
|
20230626,185400,278760810,8870,8870,8870,8870,0
|
|
20230626,185300,278760810,8870,8870,8870,8870,0
|
|
20230626,185200,278760810,8870,8870,8870,8870,0
|
|
20230626,185100,278760810,8870,8870,8870,8870,0
|
|
20230626,185000,278760810,8870,8870,8870,8870,0
|
|
20230626,184900,278760810,8870,8870,8870,8870,0
|
|
20230626,184800,278760810,8870,8870,8870,8870,0
|
|
20230626,184700,278760810,8870,8870,8870,8870,0
|
|
20230626,184600,278760810,8870,8870,8870,8870,0
|
|
20230626,184500,278760810,8870,8870,8870,8870,0
|
|
20230626,184400,278760810,8870,8870,8870,8870,0
|
|
20230626,184300,278760810,8870,8870,8870,8870,0
|
|
20230626,184200,278760810,8870,8870,8870,8870,0
|
|
20230626,184100,278760810,8870,8870,8870,8870,0
|
|
20230626,184000,278760810,8870,8870,8870,8870,0
|
|
20230626,183900,278760810,8870,8870,8870,8870,0
|
|
20230626,183800,278760810,8870,8870,8870,8870,0
|
|
20230626,183700,278760810,8870,8870,8870,8870,0
|
|
20230626,183600,278760810,8870,8870,8870,8870,0
|
|
20230626,183500,278760810,8870,8870,8870,8870,0
|
|
20230626,183400,278760810,8870,8870,8870,8870,0
|
|
20230626,183300,278760810,8870,8870,8870,8870,0
|
|
20230626,183200,278760810,8870,8870,8870,8870,0
|
|
20230626,183100,278760810,8870,8870,8870,8870,2515
|
|
20230626,183000,278760810,8870,8870,8870,8870,0
|
|
20230626,182900,278760810,8870,8870,8870,8870,0
|
|
20230626,182800,278760810,8870,8870,8870,8870,0
|
|
20230626,182700,278760810,8870,8870,8870,8870,0
|
|
20230626,182600,278760810,8870,8870,8870,8870,0
|
|
20230626,182500,278760810,8870,8870,8870,8870,0
|
|
20230626,182400,278760810,8870,8870,8870,8870,0
|
|
20230626,182300,278760810,8870,8870,8870,8870,0
|
|
20230626,182200,278760810,8870,8870,8870,8870,0
|
|
20230626,182100,278760810,8870,8870,8870,8870,0
|
|
20230626,182000,278760810,8870,8870,8870,8870,0
|
|
20230626,181900,278760810,8870,8870,8870,8870,0
|
|
20230626,181800,278760810,8870,8870,8870,8870,0
|
|
20230626,181700,278760810,8870,8870,8870,8870,0
|
|
20230626,181600,278760810,8870,8870,8870,8870,0
|
|
20230626,181500,278760810,8870,8870,8870,8870,0
|
|
20230626,181400,278760810,8870,8870,8870,8870,0
|
|
20230626,181300,278760810,8870,8870,8870,8870,0
|
|
20230626,181200,278760810,8870,8870,8870,8870,0
|
|
20230626,181100,278760810,8870,8870,8870,8870,0
|
|
20230626,181000,278760810,8870,8870,8870,8870,0
|
|
20230626,180900,278760810,8870,8870,8870,8870,0
|
|
20230626,180800,278760810,8870,8870,8870,8870,0
|
|
20230626,180700,278760810,8870,8870,8870,8870,0
|
|
20230626,180600,278760810,8870,8870,8870,8870,0
|
|
20230626,180500,278760810,8870,8870,8870,8870,0
|
|
20230626,180400,278760810,8870,8870,8870,8870,0
|
|
20230626,180300,278760810,8870,8870,8870,8870,0
|
|
20230626,180200,278760810,8870,8870,8870,8870,0
|
|
20230626,180100,278760810,8870,8870,8870,8870,2515
|
|
20230626,180000,278760810,8870,8870,8870,8870,0
|
|
20230626,175900,278760810,8870,8870,8870,8870,0
|
|
20230626,175800,278760810,8870,8870,8870,8870,0
|
|
20230626,175700,278760810,8870,8870,8870,8870,0
|
|
20230626,175600,278760810,8870,8870,8870,8870,0
|
|
20230626,175500,278760810,8870,8870,8870,8870,0
|
|
20230626,175400,278760810,8870,8870,8870,8870,0
|
|
20230626,175300,278760810,8870,8870,8870,8870,0
|
|
20230626,175200,278760810,8870,8870,8870,8870,0
|
|
20230626,175100,278760810,8870,8870,8870,8870,0
|
|
20230626,175000,278760810,8870,8870,8870,8870,0
|
|
20230626,174900,278760810,8870,8870,8870,8870,0
|
|
20230626,174800,278760810,8870,8870,8870,8870,0
|
|
20230626,174700,278760810,8870,8870,8870,8870,0
|
|
20230626,174600,278760810,8870,8870,8870,8870,0
|
|
20230626,174500,278760810,8870,8870,8870,8870,0
|
|
20230626,174400,278760810,8870,8870,8870,8870,0
|
|
20230626,174300,278760810,8870,8870,8870,8870,0
|
|
20230626,174200,278760810,8870,8870,8870,8870,0
|
|
20230626,174100,278760810,8870,8870,8870,8870,0
|
|
20230626,174000,278760810,8870,8870,8870,8870,0
|
|
20230626,173900,278760810,8870,8870,8870,8870,0
|
|
20230626,173800,278760810,8870,8870,8870,8870,0
|
|
20230626,173700,278760810,8870,8870,8870,8870,0
|
|
20230626,173600,278760810,8870,8870,8870,8870,0
|
|
20230626,173500,278760810,8870,8870,8870,8870,0
|
|
20230626,173400,278760810,8870,8870,8870,8870,0
|
|
20230626,173300,278760810,8870,8870,8870,8870,0
|
|
20230626,173200,278760810,8870,8870,8870,8870,0
|
|
20230626,173100,278760810,8870,8870,8870,8870,2515
|
|
20230626,173000,278760810,8870,8870,8870,8870,0
|
|
20230626,172900,278760810,8870,8870,8870,8870,0
|
|
20230626,172800,278760810,8870,8870,8870,8870,0
|
|
20230626,172700,278760810,8870,8870,8870,8870,0
|
|
20230626,172600,278760810,8870,8870,8870,8870,0
|
|
20230626,172500,278760810,8870,8870,8870,8870,0
|
|
20230626,172400,278760810,8870,8870,8870,8870,0
|
|
20230626,172300,278760810,8870,8870,8870,8870,0
|
|
20230626,172200,278760810,8870,8870,8870,8870,0
|
|
20230626,172100,278760810,8870,8870,8870,8870,0
|
|
20230626,172000,278760810,8870,8870,8870,8870,0
|
|
20230626,171900,278760810,8870,8870,8870,8870,0
|
|
20230626,171800,278760810,8870,8870,8870,8870,0
|
|
20230626,171700,278760810,8870,8870,8870,8870,0
|
|
20230626,171600,278760810,8870,8870,8870,8870,0
|
|
20230626,171500,278760810,8870,8870,8870,8870,0
|
|
20230626,171400,278760810,8870,8870,8870,8870,0
|
|
20230626,171300,278760810,8870,8870,8870,8870,0
|
|
20230626,171200,278760810,8870,8870,8870,8870,0
|
|
20230626,171100,278760810,8870,8870,8870,8870,0
|
|
20230626,171000,278760810,8870,8870,8870,8870,0
|
|
20230626,170900,278760810,8870,8870,8870,8870,0
|
|
20230626,170800,278760810,8870,8870,8870,8870,0
|
|
20230626,170700,278760810,8870,8870,8870,8870,0
|
|
20230626,170600,278760810,8870,8870,8870,8870,0
|
|
20230626,170500,278760810,8870,8870,8870,8870,0
|
|
20230626,170400,278760810,8870,8870,8870,8870,0
|
|
20230626,170300,278760810,8870,8870,8870,8870,0
|
|
20230626,170200,278760810,8870,8870,8870,8870,0
|
|
20230626,170100,278760810,8870,8870,8870,8870,2515
|
|
20230626,170000,278760810,8870,8870,8870,8870,0
|
|
20230626,165900,278760810,8870,8870,8870,8870,0
|
|
20230626,165800,278760810,8870,8870,8870,8870,0
|
|
20230626,165700,278760810,8870,8870,8870,8870,0
|
|
20230626,165600,278760810,8870,8870,8870,8870,0
|
|
20230626,165500,278760810,8870,8870,8870,8870,0
|
|
20230626,165400,278760810,8870,8870,8870,8870,0
|
|
20230626,165300,278760810,8870,8870,8870,8870,0
|
|
20230626,165200,278760810,8870,8870,8870,8870,0
|
|
20230626,165100,278760810,8870,8870,8870,8870,0
|
|
20230626,165000,278760810,8870,8870,8870,8870,0
|
|
20230626,164900,278760810,8870,8870,8870,8870,0
|
|
20230626,164800,278760810,8870,8870,8870,8870,0
|
|
20230626,164700,278760810,8870,8870,8870,8870,0
|
|
20230626,164600,278760810,8870,8870,8870,8870,0
|
|
20230626,164500,278760810,8870,8870,8870,8870,0
|
|
20230626,164400,278760810,8870,8870,8870,8870,0
|
|
20230626,164300,278760810,8870,8870,8870,8870,0
|
|
20230626,164200,278760810,8870,8870,8870,8870,0
|
|
20230626,164100,278760810,8870,8870,8870,8870,0
|
|
20230626,164000,278760810,8870,8870,8870,8870,0
|
|
20230626,163900,278760810,8870,8870,8870,8870,0
|
|
20230626,163800,278760810,8870,8870,8870,8870,0
|
|
20230626,163700,278760810,8870,8870,8870,8870,0
|
|
20230626,163600,278760810,8870,8870,8870,8870,0
|
|
20230626,163500,278760810,8870,8870,8870,8870,0
|
|
20230626,163400,278760810,8870,8870,8870,8870,0
|
|
20230626,163300,278760810,8870,8870,8870,8870,0
|
|
20230626,163200,278760810,8870,8870,8870,8870,0
|
|
20230626,163100,278760810,8870,8870,8870,8870,2515
|
|
20230626,163000,278760810,8870,8870,8870,8870,0
|
|
20230626,162900,278760810,8870,8870,8870,8870,0
|
|
20230626,162800,278760810,8870,8870,8870,8870,0
|
|
20230626,162700,278760810,8870,8870,8870,8870,0
|
|
20230626,162600,278760810,8870,8870,8870,8870,0
|
|
20230626,162500,278760810,8870,8870,8870,8870,0
|
|
20230626,162400,278760810,8870,8870,8870,8870,0
|
|
20230626,162300,278760810,8870,8870,8870,8870,0
|
|
20230626,162200,278760810,8870,8870,8870,8870,0
|
|
20230626,162100,278760810,8870,8870,8870,8870,0
|
|
20230626,162000,278760810,8870,8870,8870,8870,0
|
|
20230626,161900,278760810,8870,8870,8870,8870,0
|
|
20230626,161800,278760810,8870,8870,8870,8870,0
|
|
20230626,161700,278760810,8870,8870,8870,8870,0
|
|
20230626,161600,278760810,8870,8870,8870,8870,0
|
|
20230626,161500,278760810,8870,8870,8870,8870,0
|
|
20230626,161400,278760810,8870,8870,8870,8870,0
|
|
20230626,161300,278760810,8870,8870,8870,8870,0
|
|
20230626,161200,278760810,8870,8870,8870,8870,0
|
|
20230626,161100,278760810,8870,8870,8870,8870,0
|
|
20230626,161000,278760810,8870,8870,8870,8870,0
|
|
20230626,160900,278760810,8870,8870,8870,8870,0
|
|
20230626,160800,278760810,8870,8870,8870,8870,0
|
|
20230626,160700,278760810,8870,8870,8870,8870,0
|
|
20230626,160600,278760810,8870,8870,8870,8870,0
|
|
20230626,160500,278760810,8870,8870,8870,8870,0
|
|
20230626,160400,278760810,8870,8870,8870,8870,0
|
|
20230626,160300,278760810,8870,8870,8870,8870,0
|
|
20230626,160200,278760810,8870,8870,8870,8870,0
|
|
20230626,160100,278760810,8870,8870,8870,8870,2515
|
|
20230626,160000,278760810,8870,8870,8870,8870,0
|
|
20230626,155900,278760810,8870,8870,8870,8870,0
|
|
20230626,155800,278760810,8870,8870,8870,8870,0
|
|
20230626,155700,278760810,8870,8870,8870,8870,0
|
|
20230626,155600,278760810,8870,8870,8870,8870,0
|
|
20230626,155500,278760810,8870,8870,8870,8870,0
|
|
20230626,155400,278760810,8870,8870,8870,8870,0
|
|
20230626,155300,278760810,8870,8870,8870,8870,0
|
|
20230626,155200,278760810,8870,8870,8870,8870,0
|
|
20230626,155100,278760810,8870,8870,8870,8870,0
|
|
20230626,155000,278760810,8870,8870,8870,8870,0
|
|
20230626,154900,278760810,8870,8870,8870,8870,0
|
|
20230626,154800,278760810,8870,8870,8870,8870,0
|
|
20230626,154700,278760810,8870,8870,8870,8870,0
|
|
20230626,154600,278760810,8870,8870,8870,8870,0
|
|
20230626,154500,278760810,8870,8870,8870,8870,0
|
|
20230626,154400,278760810,8870,8870,8870,8870,0
|
|
20230626,154300,278760810,8870,8870,8870,8870,0
|
|
20230626,154200,278760810,8870,8870,8870,8870,0
|
|
20230626,154100,278760810,8870,8870,8870,8870,0
|
|
20230626,154000,278760810,8870,8870,8870,8870,0
|
|
20230626,153900,278760810,8870,8870,8870,8870,0
|
|
20230626,153800,278760810,8870,8870,8870,8870,0
|
|
20230626,153700,278760810,8870,8870,8870,8870,0
|
|
20230626,153600,278760810,8870,8870,8870,8870,0
|
|
20230626,153500,278760810,8870,8870,8870,8870,0
|
|
20230626,153400,278760810,8870,8870,8870,8870,0
|
|
20230626,153300,278760810,8870,8870,8870,8870,0
|
|
20230626,153200,278760810,8870,8870,8870,8870,0
|
|
20230626,153100,278760810,8870,8870,8870,8870,2515
|
|
20230626,153000,278760810,8870,8870,8870,8870,2515
|
|
20230626,152900,256452760,8850,8850,8850,8850,0
|
|
20230626,152800,256452760,8850,8850,8850,8850,0
|
|
20230626,152700,256452760,8850,8850,8850,8850,0
|
|
20230626,152600,256452760,8850,8850,8850,8850,0
|
|
20230626,152500,256452760,8850,8850,8850,8850,0
|
|
20230626,152400,256452760,8850,8850,8850,8850,0
|
|
20230626,152300,256452760,8850,8850,8850,8850,0
|
|
20230626,152200,256452760,8850,8850,8850,8850,0
|
|
20230626,152100,256452760,8850,8850,8850,8850,0
|
|
20230626,152000,256452760,8850,8850,8850,8850,0
|
|
20230626,151900,256452760,8850,8860,8860,8850,17
|
|
20230626,151800,256302290,8850,8850,8850,8850,0
|
|
20230626,151700,256302290,8850,8850,8850,8850,200
|
|
20230626,151600,254532290,8850,8850,8850,8850,101
|
|
20230626,151500,253638440,8860,8860,8860,8860,0
|
|
20230626,151400,253638440,8860,8860,8860,8860,9
|
|
20230626,151300,253558700,8850,8850,8850,8850,0
|
|
20230626,151200,253558700,8850,8850,8850,8850,0
|
|
20230626,151100,253558700,8850,8850,8850,8850,0
|
|
20230626,151000,253558700,8850,8850,8850,8850,530
|
|
20230626,150900,248868200,8860,8860,8860,8860,52
|
|
20230626,150800,248407480,8860,8860,8860,8860,100
|
|
20230626,150700,247521480,8850,8850,8850,8850,0
|
|
20230626,150600,247521480,8850,8850,8850,8850,79
|
|
20230626,150500,246822330,8860,8860,8860,8860,0
|
|
20230626,150400,246822330,8860,8860,8860,8860,0
|
|
20230626,150300,246822330,8860,8860,8860,8860,0
|
|
20230626,150200,246822330,8860,8860,8860,8860,0
|
|
20230626,150100,246822330,8860,8860,8860,8860,0
|
|
20230626,150000,246822330,8860,8860,8860,8860,28
|
|
20230626,145900,246574250,8860,8860,8860,8860,0
|
|
20230626,145800,246574250,8860,8860,8860,8860,0
|
|
20230626,145700,246574250,8860,8860,8860,8860,0
|
|
20230626,145600,246574250,8860,8860,8860,8860,0
|
|
20230626,145500,246574250,8860,8860,8860,8860,0
|
|
20230626,145400,246574250,8860,8860,8860,8860,0
|
|
20230626,145300,246574250,8860,8860,8860,8860,15
|
|
20230626,145200,246441350,8860,8860,8860,8860,0
|
|
20230626,145100,246441350,8860,8860,8860,8860,1
|
|
20230626,145000,246432490,8850,8850,8850,8850,0
|
|
20230626,144900,246432490,8850,8850,8850,8850,81
|
|
20230626,144800,245715640,8850,8850,8850,8850,0
|
|
20230626,144700,245715640,8850,8850,8850,8850,23
|
|
20230626,144600,245512090,8850,8850,8850,8850,0
|
|
20230626,144500,245512090,8850,8850,8850,8850,20
|
|
20230626,144400,245335090,8840,8840,8840,8840,0
|
|
20230626,144300,245335090,8840,8840,8840,8840,98
|
|
20230626,144200,244468770,8850,8850,8850,8850,20
|
|
20230626,144100,244291770,8850,8850,8850,8850,100
|
|
20230626,144000,243406770,8840,8840,8840,8840,0
|
|
20230626,143900,243406770,8840,8840,8840,8840,184
|
|
20230626,143800,241780210,8840,8840,8840,8840,28
|
|
20230626,143700,241532690,8850,8850,8850,8850,0
|
|
20230626,143600,241532690,8850,8850,8850,8850,0
|
|
20230626,143500,241532690,8850,8850,8850,8850,0
|
|
20230626,143400,241532690,8850,8850,8850,8850,1
|
|
20230626,143300,241523840,8820,8840,8840,8820,1800
|
|
20230626,143200,225633100,8840,8840,8840,8840,0
|
|
20230626,143100,225633100,8840,8840,8840,8840,1488
|
|
20230626,143000,212479180,8850,8850,8850,8850,0
|
|
20230626,142900,212479180,8850,8850,8850,8850,0
|
|
20230626,142800,212479180,8850,8840,8850,8840,117
|
|
20230626,142700,211444400,8850,8850,8850,8850,0
|
|
20230626,142600,211444400,8850,8850,8850,8850,1
|
|
20230626,142500,211435550,8850,8850,8850,8850,0
|
|
20230626,142400,211435550,8850,8850,8850,8850,21
|
|
20230626,142300,211249700,8850,8850,8850,8850,497
|
|
20230626,142200,206851250,8850,8850,8850,8850,0
|
|
20230626,142100,206851250,8850,8850,8850,8850,0
|
|
20230626,142000,206851250,8850,8850,8850,8850,0
|
|
20230626,141900,206851250,8850,8850,8850,8850,90
|
|
20230626,141800,206054750,8870,8870,8870,8870,1
|
|
20230626,141700,206045880,8850,8850,8850,8850,161
|
|
20230626,141600,204621030,8850,8850,8850,8850,0
|
|
20230626,141500,204621030,8850,8850,8850,8850,0
|
|
20230626,141400,204621030,8850,8850,8850,8850,1000
|
|
20230626,141300,195771030,8870,8870,8870,8870,0
|
|
20230626,141200,195771030,8870,8870,8870,8870,14
|
|
20230626,141100,195646850,8870,8870,8870,8870,0
|
|
20230626,141000,195646850,8870,8870,8870,8870,0
|
|
20230626,140900,195646850,8870,8870,8870,8870,3
|
|
20230626,140800,195620240,8870,8870,8870,8870,1
|
|
20230626,140700,195611370,8850,8850,8850,8850,1
|
|
20230626,140600,195602520,8860,8860,8860,8860,0
|
|
20230626,140500,195602520,8860,8860,8860,8860,0
|
|
20230626,140400,195602520,8860,8860,8860,8860,0
|
|
20230626,140300,195602520,8860,8860,8860,8860,0
|
|
20230626,140200,195602520,8860,8860,8860,8860,789
|
|
20230626,140100,188611980,8860,8860,8860,8860,226
|
|
20230626,140000,186609620,8870,8870,8870,8870,0
|
|
20230626,135900,186609620,8870,8870,8870,8870,0
|
|
20230626,135800,186609620,8870,8870,8870,8870,0
|
|
20230626,135700,186609620,8870,8870,8870,8870,22
|
|
20230626,135600,186414480,8860,8860,8860,8860,0
|
|
20230626,135500,186414480,8860,8860,8860,8860,0
|
|
20230626,135400,186414480,8860,8860,8860,8860,0
|
|
20230626,135300,186414480,8860,8860,8860,8860,0
|
|
20230626,135200,186414480,8860,8860,8860,8860,0
|
|
20230626,135100,186414480,8860,8860,8860,8860,0
|
|
20230626,135000,186414480,8860,8860,8860,8860,0
|
|
20230626,134900,186414480,8860,8860,8860,8860,0
|
|
20230626,134800,186414480,8860,8860,8860,8860,5
|
|
20230626,134700,186370180,8860,8860,8860,8860,0
|
|
20230626,134600,186370180,8860,8860,8860,8860,0
|
|
20230626,134500,186370180,8860,8860,8860,8860,5
|
|
20230626,134400,186325880,8860,8860,8860,8860,0
|
|
20230626,134300,186325880,8860,8860,8860,8860,0
|
|
20230626,134200,186325880,8860,8860,8860,8860,5
|
|
20230626,134100,186281580,8870,8870,8870,8870,0
|
|
20230626,134000,186281580,8870,8870,8870,8870,0
|
|
20230626,133900,186281580,8870,8870,8870,8870,2
|
|
20230626,133800,186263840,8870,8870,8870,8870,0
|
|
20230626,133700,186263840,8870,8870,8870,8870,0
|
|
20230626,133600,186263840,8870,8870,8870,8870,1
|
|
20230626,133500,186254970,8860,8860,8860,8860,0
|
|
20230626,133400,186254970,8860,8860,8860,8860,0
|
|
20230626,133300,186254970,8860,8860,8860,8860,10
|
|
20230626,133200,186166370,8860,8860,8860,8860,0
|
|
20230626,133100,186166370,8860,8860,8860,8860,0
|
|
20230626,133000,186166370,8860,8860,8860,8860,0
|
|
20230626,132900,186166370,8860,8860,8860,8860,20
|
|
20230626,132800,185989170,8860,8860,8860,8860,3
|
|
20230626,132700,185962590,8860,8860,8860,8860,53
|
|
20230626,132600,185493010,8860,8860,8860,8860,5
|
|
20230626,132500,185448710,8870,8870,8870,8870,77
|
|
20230626,132400,184765720,8870,8870,8870,8870,0
|
|
20230626,132300,184765720,8870,8870,8870,8870,50
|
|
20230626,132200,184322220,8870,8870,8870,8870,0
|
|
20230626,132100,184322220,8870,8870,8870,8870,0
|
|
20230626,132000,184322220,8870,8890,8890,8870,556
|
|
20230626,131900,179389080,8890,8890,8890,8890,5
|
|
20230626,131800,179344630,8890,8890,8890,8890,0
|
|
20230626,131700,179344630,8890,8890,8890,8890,0
|
|
20230626,131600,179344630,8890,8890,8890,8890,5
|
|
20230626,131500,179300180,8890,8890,8890,8890,5
|
|
20230626,131400,179255730,8890,8890,8890,8890,0
|
|
20230626,131300,179255730,8890,8890,8890,8890,786
|
|
20230626,131200,172268190,8900,8900,8900,8900,0
|
|
20230626,131100,172268190,8900,8900,8900,8900,0
|
|
20230626,131000,172268190,8900,8900,8900,8900,0
|
|
20230626,130900,172268190,8900,8900,8900,8900,2
|
|
20230626,130800,172250390,8900,8900,8900,8900,0
|
|
20230626,130700,172250390,8900,8900,8900,8900,0
|
|
20230626,130600,172250390,8900,8900,8900,8900,0
|
|
20230626,130500,172250390,8900,8900,8900,8900,0
|
|
20230626,130400,172250390,8900,8900,8900,8900,0
|
|
20230626,130300,172250390,8900,8900,8900,8900,1
|
|
20230626,130200,172241490,8900,8900,8900,8900,0
|
|
20230626,130100,172241490,8900,8900,8900,8900,0
|
|
20230626,130000,172241490,8900,8900,8900,8900,0
|
|
20230626,125900,172241490,8900,8900,8900,8900,10
|
|
20230626,125800,172152490,8900,8900,8900,8900,10
|
|
20230626,125700,172063490,8900,8900,8900,8900,0
|
|
20230626,125600,172063490,8900,8900,8900,8900,18
|
|
20230626,125500,171903290,8900,8900,8900,8900,0
|
|
20230626,125400,171903290,8900,8900,8900,8900,0
|
|
20230626,125300,171903290,8900,8900,8900,8900,0
|
|
20230626,125200,171903290,8900,8900,8900,8900,0
|
|
20230626,125100,171903290,8900,8900,8900,8900,0
|
|
20230626,125000,171903290,8900,8900,8900,8900,0
|
|
20230626,124900,171903290,8900,8900,8900,8900,1
|
|
20230626,124800,171894390,8900,8900,8900,8900,0
|
|
20230626,124700,171894390,8900,8900,8900,8900,36
|
|
20230626,124600,171573990,8900,8900,8900,8900,10
|
|
20230626,124500,171484990,8900,8900,8900,8900,8
|
|
20230626,124400,171413790,8900,8900,8900,8900,0
|
|
20230626,124300,171413790,8900,8900,8900,8900,0
|
|
20230626,124200,171413790,8900,8900,8900,8900,63
|
|
20230626,124100,170853090,8900,8900,8900,8900,0
|
|
20230626,124000,170853090,8900,8900,8900,8900,0
|
|
20230626,123900,170853090,8900,8900,8900,8900,48
|
|
20230626,123800,170425890,8910,8910,8910,8910,0
|
|
20230626,123700,170425890,8910,8910,8910,8910,0
|
|
20230626,123600,170425890,8910,8910,8910,8910,0
|
|
20230626,123500,170425890,8910,8910,8910,8910,0
|
|
20230626,123400,170425890,8910,8910,8910,8910,0
|
|
20230626,123300,170425890,8910,8910,8910,8910,6
|
|
20230626,123200,170372430,8910,8910,8910,8910,0
|
|
20230626,123100,170372430,8910,8910,8910,8910,1
|
|
20230626,123000,170363520,8910,8910,8910,8910,24
|
|
20230626,122900,170149680,8910,8910,8910,8910,0
|
|
20230626,122800,170149680,8910,8910,8910,8910,0
|
|
20230626,122700,170149680,8910,8910,8910,8910,0
|
|
20230626,122600,170149680,8910,8910,8910,8910,1
|
|
20230626,122500,170140770,8910,8910,8910,8910,0
|
|
20230626,122400,170140770,8910,8910,8910,8910,0
|
|
20230626,122300,170140770,8910,8910,8910,8910,2
|
|
20230626,122200,170122950,8920,8920,8920,8920,0
|
|
20230626,122100,170122950,8920,8920,8920,8920,0
|
|
20230626,122000,170122950,8920,8920,8920,8920,1
|
|
20230626,121900,170114030,8900,8900,8900,8900,0
|
|
20230626,121800,170114030,8900,8900,8900,8900,0
|
|
20230626,121700,170114030,8900,8900,8900,8900,0
|
|
20230626,121600,170114030,8900,8900,8900,8900,0
|
|
20230626,121500,170114030,8900,8900,8900,8900,0
|
|
20230626,121400,170114030,8900,8900,8900,8900,57
|
|
20230626,121300,169606730,8900,8900,8900,8900,1
|
|
20230626,121200,169597830,8900,8900,8900,8900,1
|
|
20230626,121100,169588930,8890,8890,8890,8890,0
|
|
20230626,121000,169588930,8890,8890,8890,8890,0
|
|
20230626,120900,169588930,8890,8890,8890,8890,52
|
|
20230626,120800,169126650,8890,8890,8890,8890,0
|
|
20230626,120700,169126650,8890,8890,8890,8890,0
|
|
20230626,120600,169126650,8890,8890,8890,8890,0
|
|
20230626,120500,169126650,8890,8890,8890,8890,598
|
|
20230626,120400,163810430,8890,8890,8890,8890,0
|
|
20230626,120300,163810430,8890,8890,8890,8890,57
|
|
20230626,120200,163303700,8890,8890,8890,8890,0
|
|
20230626,120100,163303700,8890,8890,8890,8890,0
|
|
20230626,120000,163303700,8890,8890,8890,8890,10
|
|
20230626,115900,163214800,8890,8890,8890,8890,0
|
|
20230626,115800,163214800,8890,8890,8890,8890,9
|
|
20230626,115700,163134790,8890,8890,8890,8890,0
|
|
20230626,115600,163134790,8890,8890,8890,8890,10
|
|
20230626,115500,163045890,8890,8890,8890,8890,153
|
|
20230626,115400,161685720,8890,8890,8890,8890,747
|
|
20230626,115300,155044890,8880,8900,8900,8880,11
|
|
20230626,115200,154947190,8870,8870,8870,8870,9
|
|
20230626,115100,154867360,8880,8880,8880,8880,28
|
|
20230626,115000,154618720,8870,8880,8880,8870,35
|
|
20230626,114900,154308020,8880,8880,8880,8880,449
|
|
20230626,114800,150320900,8880,8880,8880,8880,0
|
|
20230626,114700,150320900,8880,8880,8880,8880,10
|
|
20230626,114600,150232100,8880,8860,8880,8860,41
|
|
20230626,114500,149868230,8870,8860,8870,8860,27
|
|
20230626,114400,149628780,8860,8860,8860,8860,10
|
|
20230626,114300,149540180,8840,8850,8850,8840,110
|
|
20230626,114200,148566780,8850,8850,8850,8850,100
|
|
20230626,114100,147681780,8840,8850,8850,8840,251
|
|
20230626,114000,145460530,8840,8840,8840,8840,9
|
|
20230626,113900,145380970,8840,8840,8840,8840,0
|
|
20230626,113800,145380970,8840,8840,8840,8840,71
|
|
20230626,113700,144753330,8840,8840,8840,8840,10
|
|
20230626,113600,144664930,8830,8830,8830,8830,0
|
|
20230626,113500,144664930,8830,8830,8830,8830,10
|
|
20230626,113400,144576630,8840,8840,8840,8840,977
|
|
20230626,113300,135939950,8840,8840,8840,8840,0
|
|
20230626,113200,135939950,8840,8840,8840,8840,10
|
|
20230626,113100,135851550,8840,8840,8840,8840,10
|
|
20230626,113000,135763150,8840,8840,8840,8840,4
|
|
20230626,112900,135727790,8840,8840,8840,8840,10
|
|
20230626,112800,135639390,8840,8840,8840,8830,60
|
|
20230626,112700,135109080,8840,8840,8840,8840,210
|
|
20230626,112600,133252680,8830,8830,8830,8830,10
|
|
20230626,112500,133164380,8830,8830,8830,8820,614
|
|
20230626,112400,127742860,8840,8840,8840,8840,851
|
|
20230626,112300,120220020,8840,8840,8840,8840,10
|
|
20230626,112200,120131620,8840,8840,8840,8840,210
|
|
20230626,112100,118275220,8840,8840,8840,8840,0
|
|
20230626,112000,118275220,8840,8840,8840,8840,10
|
|
20230626,111900,118186820,8840,8850,8850,8840,510
|
|
20230626,111800,113673420,8850,8850,8850,8850,50
|
|
20230626,111700,113230920,8840,8840,8840,8840,10
|
|
20230626,111600,113142520,8850,8850,8850,8840,11
|
|
20230626,111500,113045260,8840,8840,8840,8840,0
|
|
20230626,111400,113045260,8840,8840,8840,8840,10
|
|
20230626,111300,112956860,8840,8840,8840,8840,10
|
|
20230626,111200,112868460,8840,8840,8840,8840,0
|
|
20230626,111100,112868460,8840,8840,8840,8840,10
|
|
20230626,111000,112780060,8840,8840,8840,8840,10
|
|
20230626,110900,112691660,8840,8840,8840,8840,0
|
|
20230626,110800,112691660,8840,8840,8840,8840,10
|
|
20230626,110700,112603260,8840,8840,8840,8840,10
|
|
20230626,110600,112514860,8850,8850,8850,8850,1
|
|
20230626,110500,112506010,8840,8840,8840,8840,9
|
|
20230626,110400,112426450,8850,8840,8850,8840,61
|
|
20230626,110300,111886700,8850,8850,8850,8850,85
|
|
20230626,110200,111134450,8840,8840,8840,8840,416
|
|
20230626,110100,107457010,8840,8840,8840,8830,230
|
|
20230626,110000,105423910,8830,8830,8830,8830,0
|
|
20230626,105900,105423910,8830,8840,8840,8830,12
|
|
20230626,105800,105317930,8830,8830,8830,8830,10
|
|
20230626,105700,105229630,8840,8840,8840,8840,1
|
|
20230626,105600,105220790,8840,8850,8850,8840,506
|
|
20230626,105500,100747730,8840,8840,8840,8840,11
|
|
20230626,105400,100650490,8840,8840,8840,8840,0
|
|
20230626,105300,100650490,8840,8850,8850,8840,19
|
|
20230626,105200,100482430,8840,8840,8840,8840,10
|
|
20230626,105100,100394030,8840,8840,8840,8840,0
|
|
20230626,105000,100394030,8840,8850,8850,8840,11
|
|
20230626,104900,100296780,8840,8840,8840,8840,10
|
|
20230626,104800,100208380,8840,8840,8840,8840,0
|
|
20230626,104700,100208380,8840,8840,8840,8840,10
|
|
20230626,104600,100119980,8840,8840,8840,8840,20
|
|
20230626,104500,99943180,8840,8840,8840,8840,0
|
|
20230626,104400,99943180,8840,8840,8840,8840,10
|
|
20230626,104300,99854780,8850,8850,8850,8850,12
|
|
20230626,104200,99748580,8870,8870,8870,8870,0
|
|
20230626,104100,99748580,8870,8870,8870,8860,15
|
|
20230626,104000,99615640,8840,8840,8840,8840,10
|
|
20230626,103900,99527240,8840,8840,8840,8840,0
|
|
20230626,103800,99527240,8840,8840,8840,8840,10
|
|
20230626,103700,99438840,8840,8840,8840,8840,10
|
|
20230626,103600,99350440,8850,8850,8850,8850,0
|
|
20230626,103500,99350440,8850,8860,8860,8850,11
|
|
20230626,103400,99253080,8840,8840,8840,8840,10
|
|
20230626,103300,99164680,8850,8850,8850,8850,1
|
|
20230626,103200,99155830,8840,8860,8860,8840,110
|
|
20230626,103100,98181430,8860,8840,8860,8840,70
|
|
20230626,103000,97561430,8840,8840,8840,8840,0
|
|
20230626,102900,97561430,8840,8860,8860,8840,10
|
|
20230626,102800,97473010,8840,8860,8860,8840,14
|
|
20230626,102700,97349120,8860,8860,8860,8860,0
|
|
20230626,102600,97349120,8860,8860,8860,8860,10
|
|
20230626,102500,97260520,8860,8860,8860,8860,10
|
|
20230626,102400,97171920,8870,8870,8870,8870,1
|
|
20230626,102300,97163050,8870,8870,8870,8870,1
|
|
20230626,102200,97154180,8870,8860,8870,8860,11
|
|
20230626,102100,97056710,8880,8880,8880,8880,4
|
|
20230626,102000,97021190,8860,8860,8860,8860,10
|
|
20230626,101900,96932590,8860,8860,8860,8860,10
|
|
20230626,101800,96843990,8860,8860,8860,8860,33
|
|
20230626,101700,96551610,8860,8880,8880,8860,346
|
|
20230626,101600,93482010,8880,8880,8880,8880,36
|
|
20230626,101500,93162330,8880,8880,8880,8880,0
|
|
20230626,101400,93162330,8880,8880,8880,8880,10
|
|
20230626,101300,93073530,8880,8880,8880,8880,110
|
|
20230626,101200,92096730,8880,8880,8880,8880,0
|
|
20230626,101100,92096730,8880,8880,8880,8880,10
|
|
20230626,101000,92007930,8920,8880,8920,8880,11
|
|
20230626,100900,91910210,8880,8880,8880,8880,0
|
|
20230626,100800,91910210,8880,8880,8880,8880,10
|
|
20230626,100700,91821410,8880,8880,8880,8880,10
|
|
20230626,100600,91732610,8880,8880,8880,8880,0
|
|
20230626,100500,91732610,8880,8880,8880,8880,9
|
|
20230626,100400,91652690,8880,8880,8880,8880,10
|
|
20230626,100300,91563890,8880,8880,8880,8880,0
|
|
20230626,100200,91563890,8880,8880,8880,8880,10
|
|
20230626,100100,91475090,8920,8920,8920,8920,1
|
|
20230626,100000,91466170,8880,8930,8930,8880,11
|
|
20230626,095900,91368440,8870,8870,8870,8870,10
|
|
20230626,095800,91279740,8930,8880,8930,8880,10
|
|
20230626,095700,91190890,8880,8880,8880,8870,11
|
|
20230626,095600,91093220,8950,8870,8960,8870,163
|
|
20230626,095500,89638370,8880,8880,8880,8880,0
|
|
20230626,095400,89638370,8880,8880,8880,8880,172
|
|
20230626,095300,88111010,8880,8880,8880,8880,9
|
|
20230626,095200,88031090,8880,8880,8880,8880,0
|
|
20230626,095100,88031090,8880,8950,8950,8880,11
|
|
20230626,095000,87933340,8880,8880,8880,8880,10
|
|
20230626,094900,87844540,8880,8880,8880,8880,7
|
|
20230626,094800,87782380,8880,8880,8880,8880,10
|
|
20230626,094700,87693580,8890,8890,8890,8880,103
|
|
20230626,094600,86778010,8880,8880,8880,8880,8
|
|
20230626,094500,86706970,8880,8890,8890,8880,12
|
|
20230626,094400,86600310,8890,8890,8890,8890,10
|
|
20230626,094300,86511410,8940,8940,8940,8940,1
|
|
20230626,094200,86502470,8890,8920,8950,8890,59
|
|
20230626,094100,85976270,8920,8870,8920,8870,11
|
|
20230626,094000,85878650,8870,8870,8870,8870,0
|
|
20230626,093900,85878650,8870,8870,8870,8870,10
|
|
20230626,093800,85789950,8830,8830,8830,8830,10
|
|
20230626,093700,85701650,8840,8870,8920,8840,477
|
|
20230626,093600,81469540,8830,8830,8830,8830,10
|
|
20230626,093500,81381240,8830,8830,8830,8830,10
|
|
20230626,093400,81292940,8830,8830,8830,8830,0
|
|
20230626,093300,81292940,8830,8830,8830,8830,10
|
|
20230626,093200,81204640,8830,8860,8860,8830,30
|
|
20230626,093100,80939500,8860,8860,8860,8860,3
|
|
20230626,093000,80912920,8840,8840,8840,8840,275
|
|
20230626,092900,78481920,8840,8840,8840,8840,230
|
|
20230626,092800,76448720,8840,8840,8840,8840,0
|
|
20230626,092700,76448720,8840,8840,8840,8840,40
|
|
20230626,092600,76095120,8840,8840,8840,8840,10
|
|
20230626,092500,76006720,8860,8860,8860,8860,0
|
|
20230626,092400,76006720,8860,8820,8860,8820,12
|
|
20230626,092300,75900800,8820,8820,8820,8820,10
|
|
20230626,092200,75812600,8820,8820,8820,8820,0
|
|
20230626,092100,75812600,8820,8820,8820,8820,10
|
|
20230626,092000,75724400,8820,8820,8820,8820,10
|
|
20230626,091900,75636200,8820,8820,8820,8820,0
|
|
20230626,091800,75636200,8820,8820,8820,8820,9
|
|
20230626,091700,75556820,8810,8860,8860,8810,110
|
|
20230626,091600,74582720,8860,8810,8860,8810,214
|
|
20230626,091500,72694880,8810,8810,8810,8810,10
|
|
20230626,091400,72606780,8800,8800,8810,8800,210
|
|
20230626,091300,70758270,8800,8800,8800,8800,169
|
|
20230626,091200,69271070,8800,8800,8810,8800,1110
|
|
20230626,091100,59495070,8780,8780,8780,8780,87
|
|
20230626,091000,58731210,8810,8870,8870,8800,4982
|
|
20230626,090900,14836780,8860,8870,8870,8860,2
|
|
20230626,090800,14819050,8840,8840,8840,8830,85
|
|
20230626,090700,14068400,8840,8890,8890,8840,193
|
|
20230626,090600,12360360,8890,8880,8890,8860,72
|
|
20230626,090500,11721050,8880,8900,8900,8870,241
|
|
20230626,090400,9580260,8900,8900,8900,8900,0
|
|
20230626,090300,9580260,8900,8940,8940,8900,334
|
|
20230626,090200,6605280,8940,8980,8980,8940,131
|
|
20230626,090100,5432370,8980,8980,8980,8980,5
|
|
20230626,090000,5387470,8980,9070,9070,8980,595
|