636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,193200,7748639600,81500,81500,81500,81500,0
|
|
20230626,193100,7748639600,81500,81500,81500,81500,0
|
|
20230626,193000,7748639600,81500,81500,81500,81500,0
|
|
20230626,192900,7748639600,81500,81500,81500,81500,0
|
|
20230626,192800,7748639600,81500,81500,81500,81500,0
|
|
20230626,192700,7748639600,81500,81500,81500,81500,0
|
|
20230626,192600,7748639600,81500,81500,81500,81500,0
|
|
20230626,192500,7748639600,81500,81500,81500,81500,0
|
|
20230626,192400,7748639600,81500,81500,81500,81500,0
|
|
20230626,192300,7748639600,81500,81500,81500,81500,0
|
|
20230626,192200,7748639600,81500,81500,81500,81500,0
|
|
20230626,192100,7748639600,81500,81500,81500,81500,0
|
|
20230626,192000,7748639600,81500,81500,81500,81500,0
|
|
20230626,191900,7748639600,81500,81500,81500,81500,0
|
|
20230626,191800,7748639600,81500,81500,81500,81500,0
|
|
20230626,191700,7748639600,81500,81500,81500,81500,0
|
|
20230626,191600,7748639600,81500,81500,81500,81500,0
|
|
20230626,191500,7748639600,81500,81500,81500,81500,0
|
|
20230626,191400,7748639600,81500,81500,81500,81500,0
|
|
20230626,191300,7748639600,81500,81500,81500,81500,0
|
|
20230626,191200,7748639600,81500,81500,81500,81500,0
|
|
20230626,191100,7748639600,81500,81500,81500,81500,0
|
|
20230626,191000,7748639600,81500,81500,81500,81500,0
|
|
20230626,190900,7748639600,81500,81500,81500,81500,0
|
|
20230626,190800,7748639600,81500,81500,81500,81500,0
|
|
20230626,190700,7748639600,81500,81500,81500,81500,0
|
|
20230626,190600,7748639600,81500,81500,81500,81500,0
|
|
20230626,190500,7748639600,81500,81500,81500,81500,0
|
|
20230626,190400,7748639600,81500,81500,81500,81500,0
|
|
20230626,190300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,190200,7748639600,81500,81500,81500,81500,0
|
|
20230626,190100,7748639600,81500,81500,81500,81500,0
|
|
20230626,190000,7748639600,81500,81500,81500,81500,0
|
|
20230626,185900,7748639600,81500,81500,81500,81500,0
|
|
20230626,185800,7748639600,81500,81500,81500,81500,0
|
|
20230626,185700,7748639600,81500,81500,81500,81500,0
|
|
20230626,185600,7748639600,81500,81500,81500,81500,0
|
|
20230626,185500,7748639600,81500,81500,81500,81500,0
|
|
20230626,185400,7748639600,81500,81500,81500,81500,0
|
|
20230626,185300,7748639600,81500,81500,81500,81500,0
|
|
20230626,185200,7748639600,81500,81500,81500,81500,0
|
|
20230626,185100,7748639600,81500,81500,81500,81500,0
|
|
20230626,185000,7748639600,81500,81500,81500,81500,0
|
|
20230626,184900,7748639600,81500,81500,81500,81500,0
|
|
20230626,184800,7748639600,81500,81500,81500,81500,0
|
|
20230626,184700,7748639600,81500,81500,81500,81500,0
|
|
20230626,184600,7748639600,81500,81500,81500,81500,0
|
|
20230626,184500,7748639600,81500,81500,81500,81500,0
|
|
20230626,184400,7748639600,81500,81500,81500,81500,0
|
|
20230626,184300,7748639600,81500,81500,81500,81500,0
|
|
20230626,184200,7748639600,81500,81500,81500,81500,0
|
|
20230626,184100,7748639600,81500,81500,81500,81500,0
|
|
20230626,184000,7748639600,81500,81500,81500,81500,0
|
|
20230626,183900,7748639600,81500,81500,81500,81500,0
|
|
20230626,183800,7748639600,81500,81500,81500,81500,0
|
|
20230626,183700,7748639600,81500,81500,81500,81500,0
|
|
20230626,183600,7748639600,81500,81500,81500,81500,0
|
|
20230626,183500,7748639600,81500,81500,81500,81500,0
|
|
20230626,183400,7748639600,81500,81500,81500,81500,0
|
|
20230626,183300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,183200,7748639600,81500,81500,81500,81500,0
|
|
20230626,183100,7748639600,81500,81500,81500,81500,0
|
|
20230626,183000,7748639600,81500,81500,81500,81500,0
|
|
20230626,182900,7748639600,81500,81500,81500,81500,0
|
|
20230626,182800,7748639600,81500,81500,81500,81500,0
|
|
20230626,182700,7748639600,81500,81500,81500,81500,0
|
|
20230626,182600,7748639600,81500,81500,81500,81500,0
|
|
20230626,182500,7748639600,81500,81500,81500,81500,0
|
|
20230626,182400,7748639600,81500,81500,81500,81500,0
|
|
20230626,182300,7748639600,81500,81500,81500,81500,0
|
|
20230626,182200,7748639600,81500,81500,81500,81500,0
|
|
20230626,182100,7748639600,81500,81500,81500,81500,0
|
|
20230626,182000,7748639600,81500,81500,81500,81500,0
|
|
20230626,181900,7748639600,81500,81500,81500,81500,0
|
|
20230626,181800,7748639600,81500,81500,81500,81500,0
|
|
20230626,181700,7748639600,81500,81500,81500,81500,0
|
|
20230626,181600,7748639600,81500,81500,81500,81500,0
|
|
20230626,181500,7748639600,81500,81500,81500,81500,0
|
|
20230626,181400,7748639600,81500,81500,81500,81500,0
|
|
20230626,181300,7748639600,81500,81500,81500,81500,0
|
|
20230626,181200,7748639600,81500,81500,81500,81500,0
|
|
20230626,181100,7748639600,81500,81500,81500,81500,0
|
|
20230626,181000,7748639600,81500,81500,81500,81500,0
|
|
20230626,180900,7748639600,81500,81500,81500,81500,0
|
|
20230626,180800,7748639600,81500,81500,81500,81500,0
|
|
20230626,180700,7748639600,81500,81500,81500,81500,0
|
|
20230626,180600,7748639600,81500,81500,81500,81500,0
|
|
20230626,180500,7748639600,81500,81500,81500,81500,0
|
|
20230626,180400,7748639600,81500,81500,81500,81500,0
|
|
20230626,180300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,180200,7748639600,81500,81500,81500,81500,0
|
|
20230626,180100,7748639600,81500,81500,81500,81500,0
|
|
20230626,180000,7748639600,81500,81500,81500,81500,0
|
|
20230626,175900,7748639600,81500,81500,81500,81500,0
|
|
20230626,175800,7748639600,81500,81500,81500,81500,0
|
|
20230626,175700,7748639600,81500,81500,81500,81500,0
|
|
20230626,175600,7748639600,81500,81500,81500,81500,0
|
|
20230626,175500,7748639600,81500,81500,81500,81500,0
|
|
20230626,175400,7748639600,81500,81500,81500,81500,0
|
|
20230626,175300,7748639600,81500,81500,81500,81500,0
|
|
20230626,175200,7748639600,81500,81500,81500,81500,0
|
|
20230626,175100,7748639600,81500,81500,81500,81500,0
|
|
20230626,175000,7748639600,81500,81500,81500,81500,0
|
|
20230626,174900,7748639600,81500,81500,81500,81500,0
|
|
20230626,174800,7748639600,81500,81500,81500,81500,0
|
|
20230626,174700,7748639600,81500,81500,81500,81500,0
|
|
20230626,174600,7748639600,81500,81500,81500,81500,0
|
|
20230626,174500,7748639600,81500,81500,81500,81500,0
|
|
20230626,174400,7748639600,81500,81500,81500,81500,0
|
|
20230626,174300,7748639600,81500,81500,81500,81500,0
|
|
20230626,174200,7748639600,81500,81500,81500,81500,0
|
|
20230626,174100,7748639600,81500,81500,81500,81500,0
|
|
20230626,174000,7748639600,81500,81500,81500,81500,0
|
|
20230626,173900,7748639600,81500,81500,81500,81500,0
|
|
20230626,173800,7748639600,81500,81500,81500,81500,0
|
|
20230626,173700,7748639600,81500,81500,81500,81500,0
|
|
20230626,173600,7748639600,81500,81500,81500,81500,0
|
|
20230626,173500,7748639600,81500,81500,81500,81500,0
|
|
20230626,173400,7748639600,81500,81500,81500,81500,0
|
|
20230626,173300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,173200,7748639600,81500,81500,81500,81500,0
|
|
20230626,173100,7748639600,81500,81500,81500,81500,0
|
|
20230626,173000,7748639600,81500,81500,81500,81500,0
|
|
20230626,172900,7748639600,81500,81500,81500,81500,0
|
|
20230626,172800,7748639600,81500,81500,81500,81500,0
|
|
20230626,172700,7748639600,81500,81500,81500,81500,0
|
|
20230626,172600,7748639600,81500,81500,81500,81500,0
|
|
20230626,172500,7748639600,81500,81500,81500,81500,0
|
|
20230626,172400,7748639600,81500,81500,81500,81500,0
|
|
20230626,172300,7748639600,81500,81500,81500,81500,0
|
|
20230626,172200,7748639600,81500,81500,81500,81500,0
|
|
20230626,172100,7748639600,81500,81500,81500,81500,0
|
|
20230626,172000,7748639600,81500,81500,81500,81500,0
|
|
20230626,171900,7748639600,81500,81500,81500,81500,0
|
|
20230626,171800,7748639600,81500,81500,81500,81500,0
|
|
20230626,171700,7748639600,81500,81500,81500,81500,0
|
|
20230626,171600,7748639600,81500,81500,81500,81500,0
|
|
20230626,171500,7748639600,81500,81500,81500,81500,0
|
|
20230626,171400,7748639600,81500,81500,81500,81500,0
|
|
20230626,171300,7748639600,81500,81500,81500,81500,0
|
|
20230626,171200,7748639600,81500,81500,81500,81500,0
|
|
20230626,171100,7748639600,81500,81500,81500,81500,0
|
|
20230626,171000,7748639600,81500,81500,81500,81500,0
|
|
20230626,170900,7748639600,81500,81500,81500,81500,0
|
|
20230626,170800,7748639600,81500,81500,81500,81500,0
|
|
20230626,170700,7748639600,81500,81500,81500,81500,0
|
|
20230626,170600,7748639600,81500,81500,81500,81500,0
|
|
20230626,170500,7748639600,81500,81500,81500,81500,0
|
|
20230626,170400,7748639600,81500,81500,81500,81500,0
|
|
20230626,170300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,170200,7748639600,81500,81500,81500,81500,0
|
|
20230626,170100,7748639600,81500,81500,81500,81500,0
|
|
20230626,170000,7748639600,81500,81500,81500,81500,0
|
|
20230626,165900,7748639600,81500,81500,81500,81500,0
|
|
20230626,165800,7748639600,81500,81500,81500,81500,0
|
|
20230626,165700,7748639600,81500,81500,81500,81500,0
|
|
20230626,165600,7748639600,81500,81500,81500,81500,0
|
|
20230626,165500,7748639600,81500,81500,81500,81500,0
|
|
20230626,165400,7748639600,81500,81500,81500,81500,0
|
|
20230626,165300,7748639600,81500,81500,81500,81500,0
|
|
20230626,165200,7748639600,81500,81500,81500,81500,0
|
|
20230626,165100,7748639600,81500,81500,81500,81500,0
|
|
20230626,165000,7748639600,81500,81500,81500,81500,0
|
|
20230626,164900,7748639600,81500,81500,81500,81500,0
|
|
20230626,164800,7748639600,81500,81500,81500,81500,0
|
|
20230626,164700,7748639600,81500,81500,81500,81500,0
|
|
20230626,164600,7748639600,81500,81500,81500,81500,0
|
|
20230626,164500,7748639600,81500,81500,81500,81500,0
|
|
20230626,164400,7748639600,81500,81500,81500,81500,0
|
|
20230626,164300,7748639600,81500,81500,81500,81500,0
|
|
20230626,164200,7748639600,81500,81500,81500,81500,0
|
|
20230626,164100,7748639600,81500,81500,81500,81500,0
|
|
20230626,164000,7748639600,81500,81500,81500,81500,0
|
|
20230626,163900,7748639600,81500,81500,81500,81500,0
|
|
20230626,163800,7748639600,81500,81500,81500,81500,0
|
|
20230626,163700,7748639600,81500,81500,81500,81500,0
|
|
20230626,163600,7748639600,81500,81500,81500,81500,0
|
|
20230626,163500,7748639600,81500,81500,81500,81500,0
|
|
20230626,163400,7748639600,81500,81500,81500,81500,0
|
|
20230626,163300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,163200,7748639600,81500,81500,81500,81500,0
|
|
20230626,163100,7748639600,81500,81500,81500,81500,0
|
|
20230626,163000,7748639600,81500,81500,81500,81500,0
|
|
20230626,162900,7748639600,81500,81500,81500,81500,0
|
|
20230626,162800,7748639600,81500,81500,81500,81500,0
|
|
20230626,162700,7748639600,81500,81500,81500,81500,0
|
|
20230626,162600,7748639600,81500,81500,81500,81500,0
|
|
20230626,162500,7748639600,81500,81500,81500,81500,0
|
|
20230626,162400,7748639600,81500,81500,81500,81500,0
|
|
20230626,162300,7748639600,81500,81500,81500,81500,0
|
|
20230626,162200,7748639600,81500,81500,81500,81500,0
|
|
20230626,162100,7748639600,81500,81500,81500,81500,0
|
|
20230626,162000,7748639600,81500,81500,81500,81500,0
|
|
20230626,161900,7748639600,81500,81500,81500,81500,0
|
|
20230626,161800,7748639600,81500,81500,81500,81500,0
|
|
20230626,161700,7748639600,81500,81500,81500,81500,0
|
|
20230626,161600,7748639600,81500,81500,81500,81500,0
|
|
20230626,161500,7748639600,81500,81500,81500,81500,0
|
|
20230626,161400,7748639600,81500,81500,81500,81500,0
|
|
20230626,161300,7748639600,81500,81500,81500,81500,0
|
|
20230626,161200,7748639600,81500,81500,81500,81500,0
|
|
20230626,161100,7748639600,81500,81500,81500,81500,0
|
|
20230626,161000,7748639600,81500,81500,81500,81500,0
|
|
20230626,160900,7748639600,81500,81500,81500,81500,0
|
|
20230626,160800,7748639600,81500,81500,81500,81500,0
|
|
20230626,160700,7748639600,81500,81500,81500,81500,0
|
|
20230626,160600,7748639600,81500,81500,81500,81500,0
|
|
20230626,160500,7748639600,81500,81500,81500,81500,0
|
|
20230626,160400,7748639600,81500,81500,81500,81500,0
|
|
20230626,160300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,160200,7748639600,81500,81500,81500,81500,0
|
|
20230626,160100,7748639600,81500,81500,81500,81500,0
|
|
20230626,160000,7748639600,81500,81500,81500,81500,0
|
|
20230626,155900,7748639600,81500,81500,81500,81500,0
|
|
20230626,155800,7748639600,81500,81500,81500,81500,0
|
|
20230626,155700,7748639600,81500,81500,81500,81500,0
|
|
20230626,155600,7748639600,81500,81500,81500,81500,0
|
|
20230626,155500,7748639600,81500,81500,81500,81500,0
|
|
20230626,155400,7748639600,81500,81500,81500,81500,0
|
|
20230626,155300,7748639600,81500,81500,81500,81500,0
|
|
20230626,155200,7748639600,81500,81500,81500,81500,0
|
|
20230626,155100,7748639600,81500,81500,81500,81500,0
|
|
20230626,155000,7748639600,81500,81500,81500,81500,0
|
|
20230626,154900,7748639600,81500,81500,81500,81500,0
|
|
20230626,154800,7748639600,81500,81500,81500,81500,0
|
|
20230626,154700,7748639600,81500,81500,81500,81500,0
|
|
20230626,154600,7748639600,81500,81500,81500,81500,0
|
|
20230626,154500,7748639600,81500,81500,81500,81500,0
|
|
20230626,154400,7748639600,81500,81500,81500,81500,0
|
|
20230626,154300,7748639600,81500,81500,81500,81500,0
|
|
20230626,154200,7748639600,81500,81500,81500,81500,0
|
|
20230626,154100,7748639600,81500,81500,81500,81500,0
|
|
20230626,154000,7748639600,81500,81500,81500,81500,0
|
|
20230626,153900,7748639600,81500,81500,81500,81500,0
|
|
20230626,153800,7748639600,81500,81500,81500,81500,0
|
|
20230626,153700,7748639600,81500,81500,81500,81500,0
|
|
20230626,153600,7748639600,81500,81500,81500,81500,0
|
|
20230626,153500,7748639600,81500,81500,81500,81500,0
|
|
20230626,153400,7748639600,81500,81500,81500,81500,0
|
|
20230626,153300,7748639600,81500,81500,81500,81500,3209
|
|
20230626,153200,7748639600,81500,81500,81500,81500,0
|
|
20230626,153100,7748639600,81500,81500,81500,81500,0
|
|
20230626,153000,7748639600,81500,81500,81500,81500,3209
|
|
20230626,152900,7487106100,81800,81800,81800,81800,0
|
|
20230626,152800,7487106100,81800,81800,81800,81800,0
|
|
20230626,152700,7487106100,81800,81800,81800,81800,0
|
|
20230626,152600,7487106100,81800,81800,81800,81800,0
|
|
20230626,152500,7487106100,81800,81800,81800,81800,0
|
|
20230626,152400,7487106100,81800,81800,81800,81800,0
|
|
20230626,152300,7487106100,81800,81800,81800,81800,0
|
|
20230626,152200,7487106100,81800,81800,81800,81800,0
|
|
20230626,152100,7487106100,81800,81800,81800,81800,0
|
|
20230626,152000,7487106100,81800,81800,81800,81800,0
|
|
20230626,151900,7487106100,81800,81600,81900,81400,1192
|
|
20230626,151800,7389638900,81600,81600,81600,81300,1636
|
|
20230626,151700,7256352300,81500,81300,81600,81300,745
|
|
20230626,151600,7195688100,81300,81100,81300,81100,564
|
|
20230626,151500,7149876900,81200,81300,81300,81100,876
|
|
20230626,151400,7078733800,81300,81400,81400,81100,836
|
|
20230626,151300,7010796800,81400,81100,81400,81100,1159
|
|
20230626,151200,6916643400,81100,81000,81100,81000,947
|
|
20230626,151100,6839908500,80900,80900,81000,80900,105
|
|
20230626,151000,6831406000,80900,80900,81000,80900,137
|
|
20230626,150900,6820314500,80900,81000,81000,80900,31
|
|
20230626,150800,6817803900,81000,80900,81000,80900,108
|
|
20230626,150700,6809061300,80900,80900,80900,80900,7
|
|
20230626,150600,6808495000,81000,81000,81100,80900,1015
|
|
20230626,150500,6726316400,81000,81100,81100,81000,529
|
|
20230626,150400,6683417100,81100,81200,81300,81100,557
|
|
20230626,150300,6638202900,81200,81300,81300,81200,63
|
|
20230626,150200,6633083200,81200,81300,81300,81200,187
|
|
20230626,150100,6617896800,81300,81300,81300,81300,16
|
|
20230626,150000,6616596000,81300,81200,81300,81200,347
|
|
20230626,145900,6588413900,81200,81100,81200,81100,63
|
|
20230626,145800,6583301100,81100,81100,81100,81100,71
|
|
20230626,145700,6577543000,81100,81100,81200,81100,100
|
|
20230626,145600,6569432900,81100,81100,81100,81000,346
|
|
20230626,145500,6541382800,81100,81100,81100,81000,172
|
|
20230626,145400,6527445000,81100,81100,81100,81100,58
|
|
20230626,145300,6522741200,81100,81100,81100,81100,38
|
|
20230626,145200,6519659400,81000,81100,81100,81000,30
|
|
20230626,145100,6517228400,81000,81000,81100,81000,597
|
|
20230626,145000,6468871200,80900,80800,80900,80800,1743
|
|
20230626,144900,6327871900,80800,80800,80800,80700,168
|
|
20230626,144800,6314298300,80800,80900,80900,80700,1218
|
|
20230626,144700,6215917100,80900,80900,80900,80800,83
|
|
20230626,144600,6209208500,80900,80900,80900,80800,77
|
|
20230626,144500,6202980500,80800,80800,80900,80800,199
|
|
20230626,144400,6186896700,80800,80800,80800,80800,196
|
|
20230626,144300,6171059900,80900,80800,80900,80800,28
|
|
20230626,144200,6168797400,80900,80900,80900,80800,99
|
|
20230626,144100,6160789300,80800,80800,80800,80800,24
|
|
20230626,144000,6158850100,80800,80800,80800,80800,10
|
|
20230626,143900,6158042100,80800,80800,80900,80800,151
|
|
20230626,143800,6145840700,80800,80800,80800,80800,25
|
|
20230626,143700,6143820700,80800,80900,80900,80800,66
|
|
20230626,143600,6138487700,80900,81000,81000,80900,550
|
|
20230626,143500,6093992000,81000,81000,81000,81000,114
|
|
20230626,143400,6084758000,81000,81000,81000,81000,48
|
|
20230626,143300,6080870000,80900,81000,81000,80900,406
|
|
20230626,143200,6048018800,80900,81000,81000,80900,25
|
|
20230626,143100,6045996000,81000,81000,81000,80900,183
|
|
20230626,143000,6031175400,81000,80900,81000,80900,1024
|
|
20230626,142900,5948317000,80800,80800,80800,80800,3
|
|
20230626,142800,5948074600,80800,80800,80800,80800,20
|
|
20230626,142700,5946458600,80800,80900,80900,80800,7
|
|
20230626,142600,5945892700,80800,80800,80800,80800,122
|
|
20230626,142500,5936035100,80900,80900,80900,80900,146
|
|
20230626,142400,5924223700,80900,80900,80900,80900,6
|
|
20230626,142300,5923738300,80900,80800,80900,80700,445
|
|
20230626,142200,5887748900,80800,80700,80800,80700,785
|
|
20230626,142100,5824327200,80700,80900,80900,80700,1047
|
|
20230626,142000,5739759400,80800,80900,80900,80800,203
|
|
20230626,141900,5723355900,80900,81000,81000,80900,395
|
|
20230626,141800,5691400200,80900,80900,81000,80900,427
|
|
20230626,141700,5656851600,81000,81000,81000,81000,1
|
|
20230626,141600,5656770600,81000,81000,81000,81000,63
|
|
20230626,141500,5651667600,81000,81000,81000,81000,57
|
|
20230626,141400,5647050600,81000,81000,81000,80900,57
|
|
20230626,141300,5642437900,81000,81100,81100,81000,350
|
|
20230626,141200,5614078200,81100,81100,81100,81000,809
|
|
20230626,141100,5548547100,81100,81100,81100,81000,91
|
|
20230626,141000,5541169400,81100,81100,81100,81100,31
|
|
20230626,140900,5538655300,81100,81100,81100,81100,92
|
|
20230626,140800,5531194100,81100,81200,81200,81100,817
|
|
20230626,140700,5464926300,81100,81200,81200,81100,67
|
|
20230626,140600,5459490100,81100,81100,81100,81100,205
|
|
20230626,140500,5442864600,81100,81200,81200,81100,772
|
|
20230626,140400,5380245500,81200,81200,81200,81200,35
|
|
20230626,140300,5377403500,81200,81100,81200,81100,91
|
|
20230626,140200,5370018400,81200,81200,81200,81200,127
|
|
20230626,140100,5359706000,81200,81100,81200,81100,48
|
|
20230626,140000,5355812400,81200,81200,81200,81200,48
|
|
20230626,135900,5351914800,81200,81200,81200,81100,297
|
|
20230626,135800,5327799400,81200,81200,81200,81100,72
|
|
20230626,135700,5321953200,81100,81100,81100,81100,0
|
|
20230626,135600,5321953200,81100,81200,81200,81100,89
|
|
20230626,135500,5314726600,81200,81100,81200,81100,149
|
|
20230626,135400,5302637900,81100,81200,81200,81100,254
|
|
20230626,135300,5282030600,81200,81200,81200,81200,45
|
|
20230626,135200,5278376600,81200,81200,81200,81200,150
|
|
20230626,135100,5266196600,81200,81200,81200,81200,10
|
|
20230626,135000,5265384600,81100,81100,81100,81100,6
|
|
20230626,134900,5264898000,81100,81100,81100,81100,301
|
|
20230626,134800,5240486900,81200,81200,81200,81200,57
|
|
20230626,134700,5235858500,81200,81200,81300,81200,577
|
|
20230626,134600,5189005900,81200,81400,81400,81200,287
|
|
20230626,134500,5165652100,81500,81400,81500,81400,42
|
|
20230626,134400,5162229300,81500,81500,81500,81500,39
|
|
20230626,134300,5159050800,81500,81500,81500,81500,63
|
|
20230626,134200,5153916300,81500,81500,81500,81500,34
|
|
20230626,134100,5151145300,81400,81400,81400,81400,0
|
|
20230626,134000,5151145300,81400,81400,81400,81400,276
|
|
20230626,133900,5128678900,81400,81200,81400,81200,675
|
|
20230626,133800,5073798500,81200,81200,81200,81200,304
|
|
20230626,133700,5049113700,81200,81200,81200,81100,320
|
|
20230626,133600,5023152600,81300,81300,81300,81300,1107
|
|
20230626,133500,4933153500,81300,81200,81300,81200,14
|
|
20230626,133400,4932016600,81200,81200,81200,81200,75
|
|
20230626,133300,4925926600,81200,81200,81200,81200,247
|
|
20230626,133200,4905870200,81200,81200,81200,81200,32
|
|
20230626,133100,4903271800,81200,81200,81200,81200,0
|
|
20230626,133000,4903271800,81200,81200,81200,81200,0
|
|
20230626,132900,4903271800,81200,81200,81200,81200,123
|
|
20230626,132800,4893284200,81300,81300,81300,81300,1
|
|
20230626,132700,4893202900,81300,81200,81300,81200,275
|
|
20230626,132600,4870872800,81300,81200,81300,81200,20
|
|
20230626,132500,4869247800,81300,81200,81300,81200,17
|
|
20230626,132400,4867867200,81200,81200,81200,81200,7
|
|
20230626,132300,4867298800,81200,81200,81200,81200,15
|
|
20230626,132200,4866080800,81200,81200,81200,81200,248
|
|
20230626,132100,4845943200,81200,81300,81300,81200,130
|
|
20230626,132000,4835377200,81200,81300,81300,81200,304
|
|
20230626,131900,4810689500,81300,81300,81300,81300,102
|
|
20230626,131800,4802396900,81300,81300,81300,81300,199
|
|
20230626,131700,4786218200,81400,81400,81400,81400,52
|
|
20230626,131600,4781985400,81400,81400,81400,81400,32
|
|
20230626,131500,4779380600,81500,81400,81500,81400,48
|
|
20230626,131400,4775473300,81500,81400,81500,81400,118
|
|
20230626,131300,4765867200,81400,81500,81500,81400,355
|
|
20230626,131200,4736969700,81400,81500,81500,81400,44
|
|
20230626,131100,4733384200,81400,81500,81500,81400,51
|
|
20230626,131000,4729228200,81500,81400,81500,81400,35
|
|
20230626,130900,4726375800,81400,81400,81500,81400,40
|
|
20230626,130800,4723116300,81500,81500,81500,81500,44
|
|
20230626,130700,4719530300,81500,81400,81500,81400,149
|
|
20230626,130600,4707396800,81500,81500,81500,81400,76
|
|
20230626,130500,4701203600,81500,81500,81500,81500,0
|
|
20230626,130400,4701203600,81500,81500,81500,81500,2
|
|
20230626,130300,4701040600,81500,81400,81500,81400,114
|
|
20230626,130200,4691754600,81500,81400,81500,81400,52
|
|
20230626,130100,4687518600,81500,81400,81500,81400,92
|
|
20230626,130000,4680022200,81500,81400,81500,81400,106
|
|
20230626,125900,4671390000,81400,81400,81400,81400,77
|
|
20230626,125800,4665122200,81400,81400,81400,81400,7
|
|
20230626,125700,4664552400,81400,81400,81400,81400,3
|
|
20230626,125600,4664308200,81400,81400,81400,81400,252
|
|
20230626,125500,4643795400,81400,81400,81400,81400,100
|
|
20230626,125400,4635655400,81400,81400,81400,81400,2
|
|
20230626,125300,4635492600,81400,81500,81500,81400,79
|
|
20230626,125200,4629054200,81400,81500,81500,81400,4
|
|
20230626,125100,4628728400,81500,81500,81500,81500,41
|
|
20230626,125000,4625386900,81500,81500,81500,81500,4
|
|
20230626,124900,4625060900,81500,81400,81500,81400,34
|
|
20230626,124800,4622292500,81300,81400,81400,81300,41
|
|
20230626,124700,4618955500,81400,81400,81400,81400,1
|
|
20230626,124600,4618874100,81400,81400,81400,81300,80
|
|
20230626,124500,4612362600,81300,81300,81300,81300,2
|
|
20230626,124400,4612200000,81300,81300,81300,81300,1
|
|
20230626,124300,4612118700,81300,81300,81300,81300,0
|
|
20230626,124200,4612118700,81300,81300,81300,81300,1
|
|
20230626,124100,4612037400,81300,81400,81400,81300,40
|
|
20230626,124000,4608784200,81400,81300,81400,81300,51
|
|
20230626,123900,4604637800,81400,81400,81400,81400,73
|
|
20230626,123800,4598695600,81400,81400,81400,81400,557
|
|
20230626,123700,4553355800,81400,81500,81500,81400,515
|
|
20230626,123600,4511384700,81500,81500,81500,81400,81
|
|
20230626,123500,4504785200,81500,81500,81500,81500,48
|
|
20230626,123400,4500873200,81500,81400,81500,81400,129
|
|
20230626,123300,4490372400,81400,81400,81400,81400,67
|
|
20230626,123200,4484918600,81400,81400,81400,81400,131
|
|
20230626,123100,4474255200,81300,81300,81300,81300,5
|
|
20230626,123000,4473848700,81300,81300,81300,81300,7
|
|
20230626,122900,4473279600,81300,81200,81300,81200,131
|
|
20230626,122800,4462631400,81200,81300,81300,81200,129
|
|
20230626,122700,4452156400,81300,81200,81300,81200,160
|
|
20230626,122600,4439162400,81300,81200,81300,81200,111
|
|
20230626,122500,4430149100,81200,81200,81200,81200,116
|
|
20230626,122400,4420729900,81200,81200,81200,81200,94
|
|
20230626,122300,4413097100,81200,81200,81200,81200,143
|
|
20230626,122200,4401485500,81200,81200,81200,81200,27
|
|
20230626,122100,4399293100,81200,81200,81200,81200,90
|
|
20230626,122000,4391985100,81200,81100,81200,81100,29
|
|
20230626,121900,4389630400,81100,81300,81300,81100,526
|
|
20230626,121800,4346917100,81300,81300,81300,81300,26
|
|
20230626,121700,4344803300,81200,81200,81200,81200,44
|
|
20230626,121600,4341230500,81200,81200,81300,81200,96
|
|
20230626,121500,4333432900,81300,81300,81300,81300,100
|
|
20230626,121400,4325302900,81300,81300,81300,81300,0
|
|
20230626,121300,4325302900,81300,81300,81300,81300,495
|
|
20230626,121200,4285059400,81300,81300,81300,81300,40
|
|
20230626,121100,4281807400,81400,81300,81400,81300,34
|
|
20230626,121000,4279041900,81400,81400,81400,81400,30
|
|
20230626,120900,4276599900,81400,81400,81400,81400,1
|
|
20230626,120800,4276518500,81400,81400,81400,81400,100
|
|
20230626,120700,4268378500,81400,81400,81400,81400,222
|
|
20230626,120600,4250307700,81400,81400,81400,81400,22
|
|
20230626,120500,4248516900,81400,81400,81400,81400,38
|
|
20230626,120400,4245423700,81400,81300,81400,81300,49
|
|
20230626,120300,4241436100,81300,81300,81300,81300,0
|
|
20230626,120200,4241436100,81300,81300,81300,81300,3
|
|
20230626,120100,4241192200,81300,81400,81400,81300,12
|
|
20230626,120000,4240216400,81300,81300,81300,81300,0
|
|
20230626,115900,4240216400,81300,81300,81300,81300,382
|
|
20230626,115800,4209159800,81300,81300,81300,81300,301
|
|
20230626,115700,4184688500,81300,81300,81300,81200,108
|
|
20230626,115600,4175908800,81300,81300,81300,81300,3
|
|
20230626,115500,4175664900,81400,81600,81600,81400,286
|
|
20230626,115400,4152383500,81500,81500,81500,81500,12
|
|
20230626,115300,4151405500,81500,81500,81500,81500,29
|
|
20230626,115200,4149042000,81600,81600,81600,81600,0
|
|
20230626,115100,4149042000,81600,81600,81600,81600,0
|
|
20230626,115000,4149042000,81600,81600,81600,81600,50
|
|
20230626,114900,4144962000,81600,81600,81600,81600,15
|
|
20230626,114800,4143738000,81600,81600,81600,81600,107
|
|
20230626,114700,4135006800,81700,81700,81700,81700,0
|
|
20230626,114600,4135006800,81700,81700,81700,81600,89
|
|
20230626,114500,4127741900,81600,81600,81600,81600,20
|
|
20230626,114400,4126109900,81700,81600,81700,81600,12
|
|
20230626,114300,4125129700,81600,81600,81600,81600,18
|
|
20230626,114200,4123660900,81600,81600,81600,81600,3
|
|
20230626,114100,4123416100,81600,81600,81600,81600,0
|
|
20230626,114000,4123416100,81600,81600,81600,81600,30
|
|
20230626,113900,4120968100,81600,81600,81600,81600,0
|
|
20230626,113800,4120968100,81600,81500,81600,81500,54
|
|
20230626,113700,4116563100,81500,81600,81600,81500,17
|
|
20230626,113600,4115177500,81500,81500,81500,81500,0
|
|
20230626,113500,4115177500,81500,81500,81500,81400,42
|
|
20230626,113400,4111756200,81400,81400,81400,81400,38
|
|
20230626,113300,4108663000,81300,81400,81400,81300,301
|
|
20230626,113200,4084177000,81400,81400,81400,81400,22
|
|
20230626,113100,4082386200,81500,81500,81500,81500,43
|
|
20230626,113000,4078881700,81500,81500,81500,81500,0
|
|
20230626,112900,4078881700,81500,81500,81500,81500,216
|
|
20230626,112800,4061277700,81500,81500,81500,81500,28
|
|
20230626,112700,4058995700,81500,81500,81500,81500,14
|
|
20230626,112600,4057854700,81500,81600,81600,81500,263
|
|
20230626,112500,4036407900,81500,81600,81600,81500,115
|
|
20230626,112400,4027024200,81600,81800,81800,81600,830
|
|
20230626,112300,3959174600,81900,81800,81900,81800,12
|
|
20230626,112200,3958192900,81900,81900,81900,81800,32
|
|
20230626,112100,3955573100,81900,81900,81900,81900,0
|
|
20230626,112000,3955573100,81900,81900,81900,81900,1
|
|
20230626,111900,3955491200,81800,82000,82000,81800,109
|
|
20230626,111800,3946564000,81900,81900,81900,81800,123
|
|
20230626,111700,3936491400,81900,81900,82000,81900,71
|
|
20230626,111600,3930675500,81900,81900,82000,81800,229
|
|
20230626,111500,3911917600,82000,81900,82000,81900,92
|
|
20230626,111400,3904381200,82000,81900,82000,81900,124
|
|
20230626,111300,3894225500,81900,81800,81900,81800,140
|
|
20230626,111200,3882759700,81800,81800,81800,81800,45
|
|
20230626,111100,3879078700,81800,81900,81900,81800,208
|
|
20230626,111000,3862054400,81900,81900,81900,81800,70
|
|
20230626,110900,3856321900,81900,81900,81900,81800,237
|
|
20230626,110800,3836929300,81900,81900,81900,81800,115
|
|
20230626,110700,3827521800,81900,82000,82000,81900,180
|
|
20230626,110600,3812779700,82000,82000,82000,82000,141
|
|
20230626,110500,3801217700,82100,82100,82100,82000,955
|
|
20230626,110400,3722849100,82100,82200,82200,82100,9
|
|
20230626,110300,3722110000,82200,82100,82200,82100,214
|
|
20230626,110200,3704532800,82100,82200,82200,82100,145
|
|
20230626,110100,3692618300,82200,82100,82200,82100,192
|
|
20230626,110000,3676846600,82100,82100,82200,82100,17
|
|
20230626,105900,3675449700,82100,82100,82200,82100,65
|
|
20230626,105800,3670113000,82100,82200,82200,82100,152
|
|
20230626,105700,3657618700,82200,82200,82200,82200,2
|
|
20230626,105600,3657454300,82200,82100,82200,82100,40
|
|
20230626,105500,3654168100,82100,82100,82200,82100,112
|
|
20230626,105400,3644972800,82100,82200,82200,82100,259
|
|
20230626,105300,3623707600,82200,82300,82300,82200,271
|
|
20230626,105200,3601425000,82300,82300,82300,82200,360
|
|
20230626,105100,3571797100,82300,82000,82300,81900,2485
|
|
20230626,105000,3367823600,82000,81900,82000,81900,341
|
|
20230626,104900,3339894700,81900,82000,82000,81900,260
|
|
20230626,104800,3318586800,82000,82000,82000,82000,175
|
|
20230626,104700,3304236800,82000,81900,82000,81900,16
|
|
20230626,104600,3302925300,81900,81900,81900,81900,10
|
|
20230626,104500,3302106300,81900,81900,81900,81800,101
|
|
20230626,104400,3293834500,81900,81900,81900,81900,172
|
|
20230626,104300,3279747700,81900,81900,81900,81900,70
|
|
20230626,104200,3274014700,81900,81900,81900,81900,220
|
|
20230626,104100,3255996700,81900,81800,81900,81800,1125
|
|
20230626,104000,3163859500,81900,81900,81900,81900,14
|
|
20230626,103900,3162712900,81800,81600,81800,81600,721
|
|
20230626,103800,3103783900,81600,81700,81700,81600,325
|
|
20230626,103700,3077263600,81600,81600,81600,81600,1
|
|
20230626,103600,3077182000,81600,81700,81700,81600,20
|
|
20230626,103500,3075549300,81700,81500,81700,81500,26
|
|
20230626,103400,3073426100,81500,81500,81600,81500,737
|
|
20230626,103300,3013327400,81500,81500,81500,81500,335
|
|
20230626,103200,2986024900,81500,81600,81600,81500,63
|
|
20230626,103100,2980885500,81600,81600,81600,81500,218
|
|
20230626,103000,2963097500,81600,81600,81600,81600,296
|
|
20230626,102900,2938943900,81600,81600,81600,81600,1
|
|
20230626,102800,2938862300,81500,81400,81500,81400,147
|
|
20230626,102700,2926884500,81400,81400,81400,81400,96
|
|
20230626,102600,2919070100,81400,81400,81400,81300,350
|
|
20230626,102500,2890590300,81300,81500,81500,81300,23
|
|
20230626,102400,2888716000,81400,81400,81400,81400,73
|
|
20230626,102300,2882773800,81400,81500,81500,81400,49
|
|
20230626,102200,2878782700,81500,81600,81600,81500,541
|
|
20230626,102100,2834638100,81600,81700,81700,81600,96
|
|
20230626,102000,2826798900,81700,81400,81700,81400,1316
|
|
20230626,101900,2719518400,81400,81300,81400,81300,506
|
|
20230626,101800,2678330100,81400,81300,81400,81300,544
|
|
20230626,101700,2634049900,81300,81300,81300,81300,13
|
|
20230626,101600,2632993000,81200,81200,81300,81200,149
|
|
20230626,101500,2620890100,81200,81400,81400,81200,115
|
|
20230626,101400,2611542500,81400,81300,81400,81300,15
|
|
20230626,101300,2610322700,81300,81300,81300,81300,2
|
|
20230626,101200,2610160100,81300,81400,81400,81300,296
|
|
20230626,101100,2586070200,81400,81400,81400,81400,950
|
|
20230626,101000,2508740200,81400,81400,81400,81400,161
|
|
20230626,100900,2495634800,81400,81200,81400,81200,869
|
|
20230626,100800,2424986200,81200,81300,81300,81200,3
|
|
20230626,100700,2424742500,81300,81300,81300,81300,2
|
|
20230626,100600,2424579900,81300,81300,81300,81300,61
|
|
20230626,100500,2419620600,81200,81200,81300,81200,32
|
|
20230626,100400,2417020800,81200,81200,81200,81200,161
|
|
20230626,100300,2403947600,81200,81200,81200,81200,19
|
|
20230626,100200,2402404800,81300,81300,81300,81300,32
|
|
20230626,100100,2399803200,81300,81300,81300,81300,269
|
|
20230626,100000,2377933500,81300,81200,81300,81200,330
|
|
20230626,095900,2351131000,81300,81100,81300,81100,1075
|
|
20230626,095800,2263896400,81100,81000,81100,81000,59
|
|
20230626,095700,2259112800,81100,81100,81100,81100,128
|
|
20230626,095600,2248732000,81100,81200,81200,81100,486
|
|
20230626,095500,2209301600,81200,81300,81300,81200,158
|
|
20230626,095400,2196470900,81300,81300,81300,81300,177
|
|
20230626,095300,2182080800,81200,81100,81400,81100,126
|
|
20230626,095200,2171835600,81100,81100,81100,81100,1
|
|
20230626,095100,2171754500,81400,81100,81400,81100,521
|
|
20230626,095000,2129375300,81100,81200,81200,81100,491
|
|
20230626,094900,2089510200,81300,80700,81300,80700,1431
|
|
20230626,094800,1973527500,80600,80600,80800,80600,136
|
|
20230626,094700,1962554700,80600,81000,81000,80600,160
|
|
20230626,094600,1949617700,81000,80500,81000,80500,870
|
|
20230626,094500,1879412500,80500,80500,80500,80500,145
|
|
20230626,094400,1867740000,80600,80500,80600,80500,67
|
|
20230626,094300,1862344000,80500,80600,80600,80500,67
|
|
20230626,094200,1856950300,80600,80600,80600,80500,195
|
|
20230626,094100,1841252300,80600,80600,80700,80600,184
|
|
20230626,094000,1826419900,80700,80600,80700,80400,891
|
|
20230626,093900,1754676300,80500,80800,80800,80500,613
|
|
20230626,093800,1705271200,80700,80900,80900,80700,728
|
|
20230626,093700,1646419800,80900,80900,80900,80900,98
|
|
20230626,093600,1638491600,81000,80900,81000,80900,158
|
|
20230626,093500,1625709300,80900,81000,81000,80900,181
|
|
20230626,093400,1611065800,81000,80900,81000,80900,1085
|
|
20230626,093300,1523288900,80900,81000,81100,80900,268
|
|
20230626,093200,1501563400,81000,81200,81200,81000,972
|
|
20230626,093100,1422813400,81200,81200,81200,81200,398
|
|
20230626,093000,1390495800,81200,81200,81300,81100,97
|
|
20230626,092900,1382620500,81100,81100,81200,81100,219
|
|
20230626,092800,1364855700,81100,81200,81200,81100,379
|
|
20230626,092700,1334081800,81200,81300,81300,81200,111
|
|
20230626,092600,1325061600,81400,81500,81500,81400,300
|
|
20230626,092500,1300635200,81500,81400,81500,81400,165
|
|
20230626,092400,1287202900,81400,81300,81500,81300,379
|
|
20230626,092300,1256358500,81300,81300,81300,81300,2
|
|
20230626,092200,1256195900,81300,81300,81400,81300,131
|
|
20230626,092100,1245540000,81300,81400,81400,81300,210
|
|
20230626,092000,1228450800,81300,81600,81600,81300,236
|
|
20230626,091900,1209231900,81500,81400,81600,81400,502
|
|
20230626,091800,1168293900,81500,81300,81500,81300,476
|
|
20230626,091700,1129542100,81300,81400,81500,81300,86
|
|
20230626,091600,1122542700,81400,81500,81500,81400,230
|
|
20230626,091500,1103808700,81500,81100,81500,81100,781
|
|
20230626,091400,1040273900,81100,81000,81200,80900,854
|
|
20230626,091300,971110000,80900,81000,81000,80900,119
|
|
20230626,091200,961476400,80900,81100,81100,80900,1053
|
|
20230626,091100,876201800,81100,81100,81200,81100,74
|
|
20230626,091000,870200300,81100,81100,81200,81000,520
|
|
20230626,090900,828053200,81000,81300,81300,81000,989
|
|
20230626,090800,747843700,81300,81300,81300,81100,537
|
|
20230626,090700,704248000,81300,81400,81400,81200,216
|
|
20230626,090600,686685900,81400,81300,81400,81200,547
|
|
20230626,090500,642235000,81300,81600,81700,81200,648
|
|
20230626,090400,589543500,81600,81700,81900,81500,1444
|
|
20230626,090300,471690100,81700,81900,82100,81400,1090
|
|
20230626,090200,382578600,82000,82100,82300,81800,2224
|
|
20230626,090100,199976700,82100,82100,82100,81600,958
|
|
20230626,090000,121552700,82000,81200,82100,81200,1483
|