680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201700,473518780,5250,5250,5250,5250,4911
|
|
20230626,201600,473518780,5250,5250,5250,5250,0
|
|
20230626,201500,473518780,5250,5250,5250,5250,0
|
|
20230626,201400,473518780,5250,5250,5250,5250,0
|
|
20230626,201300,473518780,5250,5250,5250,5250,0
|
|
20230626,201200,473518780,5250,5250,5250,5250,0
|
|
20230626,201100,473518780,5250,5250,5250,5250,0
|
|
20230626,201000,473518780,5250,5250,5250,5250,0
|
|
20230626,200900,473518780,5250,5250,5250,5250,0
|
|
20230626,200800,473518780,5250,5250,5250,5250,0
|
|
20230626,200700,473518780,5250,5250,5250,5250,0
|
|
20230626,200600,473518780,5250,5250,5250,5250,0
|
|
20230626,200500,473518780,5250,5250,5250,5250,0
|
|
20230626,200400,473518780,5250,5250,5250,5250,0
|
|
20230626,200300,473518780,5250,5250,5250,5250,0
|
|
20230626,200200,473518780,5250,5250,5250,5250,0
|
|
20230626,200100,473518780,5250,5250,5250,5250,0
|
|
20230626,200000,473518780,5250,5250,5250,5250,0
|
|
20230626,195900,473518780,5250,5250,5250,5250,0
|
|
20230626,195800,473518780,5250,5250,5250,5250,0
|
|
20230626,195700,473518780,5250,5250,5250,5250,0
|
|
20230626,195600,473518780,5250,5250,5250,5250,0
|
|
20230626,195500,473518780,5250,5250,5250,5250,0
|
|
20230626,195400,473518780,5250,5250,5250,5250,0
|
|
20230626,195300,473518780,5250,5250,5250,5250,0
|
|
20230626,195200,473518780,5250,5250,5250,5250,0
|
|
20230626,195100,473518780,5250,5250,5250,5250,0
|
|
20230626,195000,473518780,5250,5250,5250,5250,0
|
|
20230626,194900,473518780,5250,5250,5250,5250,0
|
|
20230626,194800,473518780,5250,5250,5250,5250,0
|
|
20230626,194700,473518780,5250,5250,5250,5250,4911
|
|
20230626,194600,473518780,5250,5250,5250,5250,0
|
|
20230626,194500,473518780,5250,5250,5250,5250,0
|
|
20230626,194400,473518780,5250,5250,5250,5250,0
|
|
20230626,194300,473518780,5250,5250,5250,5250,0
|
|
20230626,194200,473518780,5250,5250,5250,5250,0
|
|
20230626,194100,473518780,5250,5250,5250,5250,0
|
|
20230626,194000,473518780,5250,5250,5250,5250,0
|
|
20230626,193900,473518780,5250,5250,5250,5250,0
|
|
20230626,193800,473518780,5250,5250,5250,5250,0
|
|
20230626,193700,473518780,5250,5250,5250,5250,0
|
|
20230626,193600,473518780,5250,5250,5250,5250,0
|
|
20230626,193500,473518780,5250,5250,5250,5250,0
|
|
20230626,193400,473518780,5250,5250,5250,5250,0
|
|
20230626,193300,473518780,5250,5250,5250,5250,0
|
|
20230626,193200,473518780,5250,5250,5250,5250,0
|
|
20230626,193100,473518780,5250,5250,5250,5250,0
|
|
20230626,193000,473518780,5250,5250,5250,5250,0
|
|
20230626,192900,473518780,5250,5250,5250,5250,0
|
|
20230626,192800,473518780,5250,5250,5250,5250,0
|
|
20230626,192700,473518780,5250,5250,5250,5250,0
|
|
20230626,192600,473518780,5250,5250,5250,5250,0
|
|
20230626,192500,473518780,5250,5250,5250,5250,0
|
|
20230626,192400,473518780,5250,5250,5250,5250,0
|
|
20230626,192300,473518780,5250,5250,5250,5250,0
|
|
20230626,192200,473518780,5250,5250,5250,5250,0
|
|
20230626,192100,473518780,5250,5250,5250,5250,0
|
|
20230626,192000,473518780,5250,5250,5250,5250,0
|
|
20230626,191900,473518780,5250,5250,5250,5250,0
|
|
20230626,191800,473518780,5250,5250,5250,5250,0
|
|
20230626,191700,473518780,5250,5250,5250,5250,4911
|
|
20230626,191600,473518780,5250,5250,5250,5250,0
|
|
20230626,191500,473518780,5250,5250,5250,5250,0
|
|
20230626,191400,473518780,5250,5250,5250,5250,0
|
|
20230626,191300,473518780,5250,5250,5250,5250,0
|
|
20230626,191200,473518780,5250,5250,5250,5250,0
|
|
20230626,191100,473518780,5250,5250,5250,5250,0
|
|
20230626,191000,473518780,5250,5250,5250,5250,0
|
|
20230626,190900,473518780,5250,5250,5250,5250,0
|
|
20230626,190800,473518780,5250,5250,5250,5250,0
|
|
20230626,190700,473518780,5250,5250,5250,5250,0
|
|
20230626,190600,473518780,5250,5250,5250,5250,0
|
|
20230626,190500,473518780,5250,5250,5250,5250,0
|
|
20230626,190400,473518780,5250,5250,5250,5250,0
|
|
20230626,190300,473518780,5250,5250,5250,5250,0
|
|
20230626,190200,473518780,5250,5250,5250,5250,0
|
|
20230626,190100,473518780,5250,5250,5250,5250,0
|
|
20230626,190000,473518780,5250,5250,5250,5250,0
|
|
20230626,185900,473518780,5250,5250,5250,5250,0
|
|
20230626,185800,473518780,5250,5250,5250,5250,0
|
|
20230626,185700,473518780,5250,5250,5250,5250,0
|
|
20230626,185600,473518780,5250,5250,5250,5250,0
|
|
20230626,185500,473518780,5250,5250,5250,5250,0
|
|
20230626,185400,473518780,5250,5250,5250,5250,0
|
|
20230626,185300,473518780,5250,5250,5250,5250,0
|
|
20230626,185200,473518780,5250,5250,5250,5250,0
|
|
20230626,185100,473518780,5250,5250,5250,5250,0
|
|
20230626,185000,473518780,5250,5250,5250,5250,0
|
|
20230626,184900,473518780,5250,5250,5250,5250,0
|
|
20230626,184800,473518780,5250,5250,5250,5250,0
|
|
20230626,184700,473518780,5250,5250,5250,5250,4911
|
|
20230626,184600,473518780,5250,5250,5250,5250,0
|
|
20230626,184500,473518780,5250,5250,5250,5250,0
|
|
20230626,184400,473518780,5250,5250,5250,5250,0
|
|
20230626,184300,473518780,5250,5250,5250,5250,0
|
|
20230626,184200,473518780,5250,5250,5250,5250,0
|
|
20230626,184100,473518780,5250,5250,5250,5250,0
|
|
20230626,184000,473518780,5250,5250,5250,5250,0
|
|
20230626,183900,473518780,5250,5250,5250,5250,0
|
|
20230626,183800,473518780,5250,5250,5250,5250,0
|
|
20230626,183700,473518780,5250,5250,5250,5250,0
|
|
20230626,183600,473518780,5250,5250,5250,5250,0
|
|
20230626,183500,473518780,5250,5250,5250,5250,0
|
|
20230626,183400,473518780,5250,5250,5250,5250,0
|
|
20230626,183300,473518780,5250,5250,5250,5250,0
|
|
20230626,183200,473518780,5250,5250,5250,5250,0
|
|
20230626,183100,473518780,5250,5250,5250,5250,0
|
|
20230626,183000,473518780,5250,5250,5250,5250,0
|
|
20230626,182900,473518780,5250,5250,5250,5250,0
|
|
20230626,182800,473518780,5250,5250,5250,5250,0
|
|
20230626,182700,473518780,5250,5250,5250,5250,0
|
|
20230626,182600,473518780,5250,5250,5250,5250,0
|
|
20230626,182500,473518780,5250,5250,5250,5250,0
|
|
20230626,182400,473518780,5250,5250,5250,5250,0
|
|
20230626,182300,473518780,5250,5250,5250,5250,0
|
|
20230626,182200,473518780,5250,5250,5250,5250,0
|
|
20230626,182100,473518780,5250,5250,5250,5250,0
|
|
20230626,182000,473518780,5250,5250,5250,5250,0
|
|
20230626,181900,473518780,5250,5250,5250,5250,0
|
|
20230626,181800,473518780,5250,5250,5250,5250,0
|
|
20230626,181700,473518780,5250,5250,5250,5250,4911
|
|
20230626,181600,473518780,5250,5250,5250,5250,0
|
|
20230626,181500,473518780,5250,5250,5250,5250,0
|
|
20230626,181400,473518780,5250,5250,5250,5250,0
|
|
20230626,181300,473518780,5250,5250,5250,5250,0
|
|
20230626,181200,473518780,5250,5250,5250,5250,0
|
|
20230626,181100,473518780,5250,5250,5250,5250,0
|
|
20230626,181000,473518780,5250,5250,5250,5250,0
|
|
20230626,180900,473518780,5250,5250,5250,5250,0
|
|
20230626,180800,473518780,5250,5250,5250,5250,0
|
|
20230626,180700,473518780,5250,5250,5250,5250,0
|
|
20230626,180600,473518780,5250,5250,5250,5250,0
|
|
20230626,180500,473518780,5250,5250,5250,5250,0
|
|
20230626,180400,473518780,5250,5250,5250,5250,0
|
|
20230626,180300,473518780,5250,5250,5250,5250,0
|
|
20230626,180200,473518780,5250,5250,5250,5250,0
|
|
20230626,180100,473518780,5250,5250,5250,5250,0
|
|
20230626,180000,473518780,5250,5250,5250,5250,0
|
|
20230626,175900,473518780,5250,5250,5250,5250,0
|
|
20230626,175800,473518780,5250,5250,5250,5250,0
|
|
20230626,175700,473518780,5250,5250,5250,5250,0
|
|
20230626,175600,473518780,5250,5250,5250,5250,0
|
|
20230626,175500,473518780,5250,5250,5250,5250,0
|
|
20230626,175400,473518780,5250,5250,5250,5250,0
|
|
20230626,175300,473518780,5250,5250,5250,5250,0
|
|
20230626,175200,473518780,5250,5250,5250,5250,0
|
|
20230626,175100,473518780,5250,5250,5250,5250,0
|
|
20230626,175000,473518780,5250,5250,5250,5250,0
|
|
20230626,174900,473518780,5250,5250,5250,5250,0
|
|
20230626,174800,473518780,5250,5250,5250,5250,0
|
|
20230626,174700,473518780,5250,5250,5250,5250,4911
|
|
20230626,174600,473518780,5250,5250,5250,5250,0
|
|
20230626,174500,473518780,5250,5250,5250,5250,0
|
|
20230626,174400,473518780,5250,5250,5250,5250,0
|
|
20230626,174300,473518780,5250,5250,5250,5250,0
|
|
20230626,174200,473518780,5250,5250,5250,5250,0
|
|
20230626,174100,473518780,5250,5250,5250,5250,0
|
|
20230626,174000,473518780,5250,5250,5250,5250,0
|
|
20230626,173900,473518780,5250,5250,5250,5250,0
|
|
20230626,173800,473518780,5250,5250,5250,5250,0
|
|
20230626,173700,473518780,5250,5250,5250,5250,0
|
|
20230626,173600,473518780,5250,5250,5250,5250,0
|
|
20230626,173500,473518780,5250,5250,5250,5250,0
|
|
20230626,173400,473518780,5250,5250,5250,5250,0
|
|
20230626,173300,473518780,5250,5250,5250,5250,0
|
|
20230626,173200,473518780,5250,5250,5250,5250,0
|
|
20230626,173100,473518780,5250,5250,5250,5250,0
|
|
20230626,173000,473518780,5250,5250,5250,5250,0
|
|
20230626,172900,473518780,5250,5250,5250,5250,0
|
|
20230626,172800,473518780,5250,5250,5250,5250,0
|
|
20230626,172700,473518780,5250,5250,5250,5250,0
|
|
20230626,172600,473518780,5250,5250,5250,5250,0
|
|
20230626,172500,473518780,5250,5250,5250,5250,0
|
|
20230626,172400,473518780,5250,5250,5250,5250,0
|
|
20230626,172300,473518780,5250,5250,5250,5250,0
|
|
20230626,172200,473518780,5250,5250,5250,5250,0
|
|
20230626,172100,473518780,5250,5250,5250,5250,0
|
|
20230626,172000,473518780,5250,5250,5250,5250,0
|
|
20230626,171900,473518780,5250,5250,5250,5250,0
|
|
20230626,171800,473518780,5250,5250,5250,5250,0
|
|
20230626,171700,473518780,5250,5250,5250,5250,4911
|
|
20230626,171600,473518780,5250,5250,5250,5250,0
|
|
20230626,171500,473518780,5250,5250,5250,5250,0
|
|
20230626,171400,473518780,5250,5250,5250,5250,0
|
|
20230626,171300,473518780,5250,5250,5250,5250,0
|
|
20230626,171200,473518780,5250,5250,5250,5250,0
|
|
20230626,171100,473518780,5250,5250,5250,5250,0
|
|
20230626,171000,473518780,5250,5250,5250,5250,0
|
|
20230626,170900,473518780,5250,5250,5250,5250,0
|
|
20230626,170800,473518780,5250,5250,5250,5250,0
|
|
20230626,170700,473518780,5250,5250,5250,5250,0
|
|
20230626,170600,473518780,5250,5250,5250,5250,0
|
|
20230626,170500,473518780,5250,5250,5250,5250,0
|
|
20230626,170400,473518780,5250,5250,5250,5250,0
|
|
20230626,170300,473518780,5250,5250,5250,5250,0
|
|
20230626,170200,473518780,5250,5250,5250,5250,0
|
|
20230626,170100,473518780,5250,5250,5250,5250,0
|
|
20230626,170000,473518780,5250,5250,5250,5250,0
|
|
20230626,165900,473518780,5250,5250,5250,5250,0
|
|
20230626,165800,473518780,5250,5250,5250,5250,0
|
|
20230626,165700,473518780,5250,5250,5250,5250,0
|
|
20230626,165600,473518780,5250,5250,5250,5250,0
|
|
20230626,165500,473518780,5250,5250,5250,5250,0
|
|
20230626,165400,473518780,5250,5250,5250,5250,0
|
|
20230626,165300,473518780,5250,5250,5250,5250,0
|
|
20230626,165200,473518780,5250,5250,5250,5250,0
|
|
20230626,165100,473518780,5250,5250,5250,5250,0
|
|
20230626,165000,473518780,5250,5250,5250,5250,0
|
|
20230626,164900,473518780,5250,5250,5250,5250,0
|
|
20230626,164800,473518780,5250,5250,5250,5250,0
|
|
20230626,164700,473518780,5250,5250,5250,5250,4911
|
|
20230626,164600,473518780,5250,5250,5250,5250,0
|
|
20230626,164500,473518780,5250,5250,5250,5250,0
|
|
20230626,164400,473518780,5250,5250,5250,5250,0
|
|
20230626,164300,473518780,5250,5250,5250,5250,0
|
|
20230626,164200,473518780,5250,5250,5250,5250,0
|
|
20230626,164100,473518780,5250,5250,5250,5250,0
|
|
20230626,164000,473518780,5250,5250,5250,5250,0
|
|
20230626,163900,473518780,5250,5250,5250,5250,0
|
|
20230626,163800,473518780,5250,5250,5250,5250,0
|
|
20230626,163700,473518780,5250,5250,5250,5250,0
|
|
20230626,163600,473518780,5250,5250,5250,5250,0
|
|
20230626,163500,473518780,5250,5250,5250,5250,0
|
|
20230626,163400,473518780,5250,5250,5250,5250,0
|
|
20230626,163300,473518780,5250,5250,5250,5250,0
|
|
20230626,163200,473518780,5250,5250,5250,5250,0
|
|
20230626,163100,473518780,5250,5250,5250,5250,0
|
|
20230626,163000,473518780,5250,5250,5250,5250,0
|
|
20230626,162900,473518780,5250,5250,5250,5250,0
|
|
20230626,162800,473518780,5250,5250,5250,5250,0
|
|
20230626,162700,473518780,5250,5250,5250,5250,0
|
|
20230626,162600,473518780,5250,5250,5250,5250,0
|
|
20230626,162500,473518780,5250,5250,5250,5250,0
|
|
20230626,162400,473518780,5250,5250,5250,5250,0
|
|
20230626,162300,473518780,5250,5250,5250,5250,0
|
|
20230626,162200,473518780,5250,5250,5250,5250,0
|
|
20230626,162100,473518780,5250,5250,5250,5250,0
|
|
20230626,162000,473518780,5250,5250,5250,5250,0
|
|
20230626,161900,473518780,5250,5250,5250,5250,0
|
|
20230626,161800,473518780,5250,5250,5250,5250,0
|
|
20230626,161700,473518780,5250,5250,5250,5250,4911
|
|
20230626,161600,473518780,5250,5250,5250,5250,0
|
|
20230626,161500,473518780,5250,5250,5250,5250,0
|
|
20230626,161400,473518780,5250,5250,5250,5250,0
|
|
20230626,161300,473518780,5250,5250,5250,5250,0
|
|
20230626,161200,473518780,5250,5250,5250,5250,0
|
|
20230626,161100,473518780,5250,5250,5250,5250,0
|
|
20230626,161000,473518780,5250,5250,5250,5250,0
|
|
20230626,160900,473518780,5250,5250,5250,5250,0
|
|
20230626,160800,473518780,5250,5250,5250,5250,0
|
|
20230626,160700,473518780,5250,5250,5250,5250,0
|
|
20230626,160600,473518780,5250,5250,5250,5250,0
|
|
20230626,160500,473518780,5250,5250,5250,5250,0
|
|
20230626,160400,473518780,5250,5250,5250,5250,0
|
|
20230626,160300,473518780,5250,5250,5250,5250,0
|
|
20230626,160200,473518780,5250,5250,5250,5250,0
|
|
20230626,160100,473518780,5250,5250,5250,5250,0
|
|
20230626,160000,473518780,5250,5250,5250,5250,0
|
|
20230626,155900,473518780,5250,5250,5250,5250,0
|
|
20230626,155800,473518780,5250,5250,5250,5250,0
|
|
20230626,155700,473518780,5250,5250,5250,5250,0
|
|
20230626,155600,473518780,5250,5250,5250,5250,0
|
|
20230626,155500,473518780,5250,5250,5250,5250,0
|
|
20230626,155400,473518780,5250,5250,5250,5250,0
|
|
20230626,155300,473518780,5250,5250,5250,5250,0
|
|
20230626,155200,473518780,5250,5250,5250,5250,0
|
|
20230626,155100,473518780,5250,5250,5250,5250,0
|
|
20230626,155000,473518780,5250,5250,5250,5250,0
|
|
20230626,154900,473518780,5250,5250,5250,5250,0
|
|
20230626,154800,473518780,5250,5250,5250,5250,0
|
|
20230626,154700,473518780,5250,5250,5250,5250,4911
|
|
20230626,154600,473518780,5250,5250,5250,5250,0
|
|
20230626,154500,473518780,5250,5250,5250,5250,0
|
|
20230626,154400,473518780,5250,5250,5250,5250,0
|
|
20230626,154300,473518780,5250,5250,5250,5250,0
|
|
20230626,154200,473518780,5250,5250,5250,5250,0
|
|
20230626,154100,473518780,5250,5250,5250,5250,0
|
|
20230626,154000,473518780,5250,5250,5250,5250,0
|
|
20230626,153900,473518780,5250,5250,5250,5250,0
|
|
20230626,153800,473518780,5250,5250,5250,5250,0
|
|
20230626,153700,473518780,5250,5250,5250,5250,0
|
|
20230626,153600,473518780,5250,5250,5250,5250,0
|
|
20230626,153500,473518780,5250,5250,5250,5250,0
|
|
20230626,153400,473518780,5250,5250,5250,5250,0
|
|
20230626,153300,473518780,5250,5250,5250,5250,0
|
|
20230626,153200,473518780,5250,5250,5250,5250,0
|
|
20230626,153100,473518780,5250,5250,5250,5250,0
|
|
20230626,153000,473518780,5250,5250,5250,5250,4911
|
|
20230626,152900,447736030,5240,5240,5240,5240,0
|
|
20230626,152800,447736030,5240,5240,5240,5240,0
|
|
20230626,152700,447736030,5240,5240,5240,5240,0
|
|
20230626,152600,447736030,5240,5240,5240,5240,0
|
|
20230626,152500,447736030,5240,5240,5240,5240,0
|
|
20230626,152400,447736030,5240,5240,5240,5240,0
|
|
20230626,152300,447736030,5240,5240,5240,5240,0
|
|
20230626,152200,447736030,5240,5240,5240,5240,0
|
|
20230626,152100,447736030,5240,5240,5240,5240,0
|
|
20230626,152000,447736030,5240,5240,5240,5240,0
|
|
20230626,151900,447736030,5240,5240,5250,5240,217
|
|
20230626,151800,446598930,5240,5240,5240,5240,705
|
|
20230626,151700,442904730,5240,5240,5240,5240,1731
|
|
20230626,151600,433834290,5240,5240,5240,5240,190
|
|
20230626,151500,432838690,5240,5240,5240,5240,19
|
|
20230626,151400,432739130,5250,5240,5250,5240,113
|
|
20230626,151300,432146890,5240,5250,5250,5240,20
|
|
20230626,151200,432042060,5240,5250,5250,5240,151
|
|
20230626,151100,431250610,5250,5250,5250,5250,96
|
|
20230626,151000,430746610,5250,5250,5250,5250,1559
|
|
20230626,150900,422561860,5250,5250,5250,5250,1024
|
|
20230626,150800,417185860,5250,5250,5250,5240,230
|
|
20230626,150700,415978560,5250,5250,5250,5250,567
|
|
20230626,150600,413001810,5250,5250,5250,5250,3
|
|
20230626,150500,412986060,5240,5240,5240,5240,0
|
|
20230626,150400,412986060,5240,5250,5250,5240,529
|
|
20230626,150300,410213580,5240,5240,5240,5240,20
|
|
20230626,150200,410108780,5240,5240,5240,5240,3
|
|
20230626,150100,410093060,5250,5250,5250,5250,8308
|
|
20230626,150000,366476060,5260,5260,5260,5250,26
|
|
20230626,145900,366339390,5260,5250,5260,5250,246
|
|
20230626,145800,365046130,5250,5250,5250,5250,0
|
|
20230626,145700,365046130,5250,5250,5260,5250,164
|
|
20230626,145600,364184850,5260,5260,5280,5260,289
|
|
20230626,145500,362663960,5280,5280,5280,5260,194
|
|
20230626,145400,361640660,5280,5280,5280,5280,1490
|
|
20230626,145300,353773460,5280,5280,5280,5280,73
|
|
20230626,145200,353388020,5260,5260,5260,5260,20
|
|
20230626,145100,353282820,5260,5260,5260,5260,309
|
|
20230626,145000,351657480,5260,5260,5260,5260,1861
|
|
20230626,144900,341868620,5260,5270,5270,5260,1999
|
|
20230626,144800,331345850,5270,5270,5270,5270,0
|
|
20230626,144700,331345850,5270,5270,5270,5270,50
|
|
20230626,144600,331082350,5270,5270,5270,5270,560
|
|
20230626,144500,328131150,5270,5270,5270,5270,100
|
|
20230626,144400,327604150,5280,5280,5280,5280,0
|
|
20230626,144300,327604150,5280,5280,5280,5280,413
|
|
20230626,144200,325423510,5270,5270,5270,5270,200
|
|
20230626,144100,324369510,5270,5270,5270,5270,300
|
|
20230626,144000,322788510,5270,5270,5270,5270,132
|
|
20230626,143900,322092870,5270,5270,5270,5270,3
|
|
20230626,143800,322077060,5270,5270,5270,5270,0
|
|
20230626,143700,322077060,5270,5270,5270,5270,22
|
|
20230626,143600,321961120,5270,5270,5270,5270,1
|
|
20230626,143500,321955850,5270,5270,5270,5270,20
|
|
20230626,143400,321850450,5260,5260,5260,5260,200
|
|
20230626,143300,320798450,5270,5270,5270,5270,1
|
|
20230626,143200,320793180,5260,5260,5260,5260,1
|
|
20230626,143100,320787920,5270,5270,5270,5270,324
|
|
20230626,143000,319080440,5270,5270,5270,5270,301
|
|
20230626,142900,317494170,5270,5270,5270,5260,271
|
|
20230626,142800,316066010,5270,5270,5270,5260,374
|
|
20230626,142700,314095970,5260,5270,5270,5260,159
|
|
20230626,142600,313258120,5270,5260,5270,5260,13
|
|
20230626,142500,313189670,5270,5260,5270,5260,64
|
|
20230626,142400,312852480,5260,5270,5270,5260,96
|
|
20230626,142300,312347020,5270,5260,5270,5260,106
|
|
20230626,142200,311789440,5260,5260,5260,5260,0
|
|
20230626,142100,311789440,5260,5260,5260,5260,0
|
|
20230626,142000,311789440,5260,5260,5260,5260,0
|
|
20230626,141900,311789440,5260,5260,5260,5260,170
|
|
20230626,141800,310895240,5270,5260,5270,5260,326
|
|
20230626,141700,309177610,5270,5270,5270,5270,24
|
|
20230626,141600,309051130,5260,5260,5260,5260,268
|
|
20230626,141500,307641450,5270,5270,5270,5270,42
|
|
20230626,141400,307420110,5270,5270,5270,5270,1393
|
|
20230626,141300,300079000,5280,5280,5280,5280,0
|
|
20230626,141200,300079000,5280,5280,5280,5280,50
|
|
20230626,141100,299815000,5280,5280,5280,5280,0
|
|
20230626,141000,299815000,5280,5280,5280,5280,10
|
|
20230626,140900,299762200,5270,5280,5280,5270,407
|
|
20230626,140800,297617240,5270,5270,5270,5270,0
|
|
20230626,140700,297617240,5270,5270,5270,5270,83
|
|
20230626,140600,297179830,5270,5270,5270,5270,374
|
|
20230626,140500,295208850,5280,5280,5280,5280,0
|
|
20230626,140400,295208850,5280,5280,5280,5280,0
|
|
20230626,140300,295208850,5280,5280,5280,5280,0
|
|
20230626,140200,295208850,5280,5280,5280,5280,9
|
|
20230626,140100,295161330,5270,5270,5270,5270,0
|
|
20230626,140000,295161330,5270,5270,5270,5270,400
|
|
20230626,135900,293053330,5280,5280,5280,5280,51
|
|
20230626,135800,292784050,5280,5280,5280,5280,20
|
|
20230626,135700,292678450,5280,5280,5280,5280,2
|
|
20230626,135600,292667890,5280,5280,5280,5280,0
|
|
20230626,135500,292667890,5280,5280,5280,5280,486
|
|
20230626,135400,290101810,5280,5280,5280,5280,1100
|
|
20230626,135300,284293810,5280,5280,5280,5280,0
|
|
20230626,135200,284293810,5280,5280,5280,5280,1
|
|
20230626,135100,284288530,5280,5280,5280,5280,1
|
|
20230626,135000,284283250,5280,5280,5280,5280,41
|
|
20230626,134900,284066770,5280,5280,5280,5280,1
|
|
20230626,134800,284061490,5290,5290,5290,5290,1
|
|
20230626,134700,284056200,5290,5290,5290,5290,0
|
|
20230626,134600,284056200,5290,5290,5290,5290,1
|
|
20230626,134500,284050910,5290,5290,5290,5290,3
|
|
20230626,134400,284035040,5280,5280,5280,5280,0
|
|
20230626,134300,284035040,5280,5280,5280,5280,0
|
|
20230626,134200,284035040,5280,5280,5280,5280,1
|
|
20230626,134100,284029760,5280,5280,5280,5280,0
|
|
20230626,134000,284029760,5280,5280,5280,5280,219
|
|
20230626,133900,282873440,5290,5290,5290,5290,0
|
|
20230626,133800,282873440,5290,5290,5290,5290,2
|
|
20230626,133700,282862860,5300,5300,5300,5300,0
|
|
20230626,133600,282862860,5300,5300,5300,5300,0
|
|
20230626,133500,282862860,5300,5300,5300,5300,1
|
|
20230626,133400,282857560,5280,5280,5280,5280,0
|
|
20230626,133300,282857560,5280,5280,5280,5280,0
|
|
20230626,133200,282857560,5280,5280,5280,5280,50
|
|
20230626,133100,282593560,5280,5280,5280,5280,0
|
|
20230626,133000,282593560,5280,5280,5280,5280,5
|
|
20230626,132900,282567160,5280,5280,5280,5280,87
|
|
20230626,132800,282107800,5280,5280,5280,5280,0
|
|
20230626,132700,282107800,5280,5290,5290,5280,651
|
|
20230626,132600,278665530,5290,5290,5290,5290,0
|
|
20230626,132500,278665530,5290,5290,5290,5290,50
|
|
20230626,132400,278401030,5290,5290,5290,5290,0
|
|
20230626,132300,278401030,5290,5290,5290,5290,30
|
|
20230626,132200,278242330,5300,5300,5300,5300,107
|
|
20230626,132100,277675230,5300,5300,5300,5300,5
|
|
20230626,132000,277648730,5300,5300,5300,5300,0
|
|
20230626,131900,277648730,5300,5300,5300,5300,33
|
|
20230626,131800,277473830,5300,5300,5300,5300,3
|
|
20230626,131700,277457930,5300,5300,5300,5300,0
|
|
20230626,131600,277457930,5300,5300,5300,5300,5
|
|
20230626,131500,277431430,5300,5300,5300,5300,90
|
|
20230626,131400,276954430,5300,5300,5300,5300,10
|
|
20230626,131300,276901430,5300,5300,5300,5300,0
|
|
20230626,131200,276901430,5300,5300,5300,5300,1
|
|
20230626,131100,276896130,5290,5300,5300,5290,23
|
|
20230626,131000,276774450,5300,5290,5300,5290,5
|
|
20230626,130900,276747970,5300,5300,5300,5300,1
|
|
20230626,130800,276742670,5290,5300,5300,5290,21
|
|
20230626,130700,276631570,5300,5300,5300,5300,0
|
|
20230626,130600,276631570,5300,5300,5300,5300,1
|
|
20230626,130500,276626270,5290,5290,5290,5290,0
|
|
20230626,130400,276626270,5290,5290,5290,5290,100
|
|
20230626,130300,276097270,5290,5290,5290,5290,198
|
|
20230626,130200,275049850,5290,5290,5290,5290,371
|
|
20230626,130100,273087260,5290,5290,5290,5290,100
|
|
20230626,130000,272558260,5290,5300,5300,5290,142
|
|
20230626,125900,271807070,5300,5300,5300,5300,0
|
|
20230626,125800,271807070,5300,5300,5300,5300,0
|
|
20230626,125700,271807070,5300,5300,5300,5300,0
|
|
20230626,125600,271807070,5300,5300,5300,5300,20
|
|
20230626,125500,271701070,5300,5300,5300,5300,6
|
|
20230626,125400,271669270,5300,5300,5300,5300,0
|
|
20230626,125300,271669270,5300,5300,5300,5300,67
|
|
20230626,125200,271314170,5300,5300,5300,5300,60
|
|
20230626,125100,270996170,5290,5290,5290,5290,0
|
|
20230626,125000,270996170,5290,5290,5290,5290,45
|
|
20230626,124900,270758120,5300,5300,5300,5300,487
|
|
20230626,124800,268177020,5310,5310,5310,5310,0
|
|
20230626,124700,268177020,5310,5310,5310,5310,1
|
|
20230626,124600,268171710,5300,5300,5300,5300,0
|
|
20230626,124500,268171710,5300,5300,5300,5300,0
|
|
20230626,124400,268171710,5300,5300,5300,5300,4
|
|
20230626,124300,268150510,5300,5300,5300,5300,0
|
|
20230626,124200,268150510,5300,5300,5300,5300,0
|
|
20230626,124100,268150510,5300,5300,5300,5300,7
|
|
20230626,124000,268113410,5300,5300,5300,5300,79
|
|
20230626,123900,267694710,5300,5300,5300,5300,3
|
|
20230626,123800,267678810,5300,5300,5300,5300,22
|
|
20230626,123700,267562210,5300,5300,5300,5300,97
|
|
20230626,123600,267048110,5310,5310,5310,5310,0
|
|
20230626,123500,267048110,5310,5310,5310,5310,0
|
|
20230626,123400,267048110,5310,5310,5310,5310,200
|
|
20230626,123300,265986110,5300,5300,5300,5300,209
|
|
20230626,123200,264878410,5310,5310,5310,5310,0
|
|
20230626,123100,264878410,5310,5310,5310,5310,0
|
|
20230626,123000,264878410,5310,5310,5310,5310,2
|
|
20230626,122900,264867790,5310,5300,5310,5300,3
|
|
20230626,122800,264851880,5310,5310,5310,5310,251
|
|
20230626,122700,263519070,5310,5310,5310,5310,2
|
|
20230626,122600,263508450,5310,5310,5310,5310,6
|
|
20230626,122500,263476590,5310,5310,5310,5310,1
|
|
20230626,122400,263471280,5310,5300,5310,5300,20
|
|
20230626,122300,263365180,5300,5300,5300,5300,282
|
|
20230626,122200,261870580,5300,5300,5300,5300,356
|
|
20230626,122100,259983780,5300,5300,5300,5300,0
|
|
20230626,122000,259983780,5300,5300,5300,5300,368
|
|
20230626,121900,258033380,5290,5290,5290,5290,153
|
|
20230626,121800,257224010,5300,5300,5300,5300,0
|
|
20230626,121700,257224010,5300,5300,5300,5300,0
|
|
20230626,121600,257224010,5300,5300,5300,5300,4
|
|
20230626,121500,257202810,5300,5300,5300,5300,0
|
|
20230626,121400,257202810,5300,5300,5300,5300,0
|
|
20230626,121300,257202810,5300,5300,5300,5300,51
|
|
20230626,121200,256932510,5300,5300,5300,5300,2
|
|
20230626,121100,256921910,5300,5300,5300,5300,0
|
|
20230626,121000,256921910,5300,5290,5300,5290,15
|
|
20230626,120900,256842550,5300,5300,5300,5300,2
|
|
20230626,120800,256831950,5290,5290,5290,5290,1
|
|
20230626,120700,256826660,5290,5290,5290,5290,1
|
|
20230626,120600,256821370,5290,5290,5290,5290,2
|
|
20230626,120500,256810790,5300,5300,5300,5300,1
|
|
20230626,120400,256805490,5300,5300,5300,5300,1
|
|
20230626,120300,256800190,5290,5290,5290,5290,9
|
|
20230626,120200,256752580,5300,5300,5300,5300,0
|
|
20230626,120100,256752580,5300,5290,5300,5290,33
|
|
20230626,120000,256577980,5290,5290,5290,5290,10
|
|
20230626,115900,256525080,5310,5310,5310,5310,140
|
|
20230626,115800,255781680,5290,5290,5290,5290,20
|
|
20230626,115700,255675880,5310,5310,5310,5310,200
|
|
20230626,115600,254613880,5310,5310,5310,5310,0
|
|
20230626,115500,254613880,5310,5300,5310,5300,1077
|
|
20230626,115400,248905210,5290,5290,5290,5290,2
|
|
20230626,115300,248894630,5300,5300,5300,5280,300
|
|
20230626,115200,247305430,5300,5290,5300,5290,500
|
|
20230626,115100,244655500,5280,5280,5280,5280,298
|
|
20230626,115000,243082060,5280,5280,5280,5270,4
|
|
20230626,114900,243060950,5280,5270,5280,5270,1432
|
|
20230626,114800,235514290,5270,5280,5280,5270,1234
|
|
20230626,114700,229006320,5290,5290,5290,5290,0
|
|
20230626,114600,229006320,5290,5280,5290,5280,72
|
|
20230626,114500,228625660,5290,5290,5290,5290,40
|
|
20230626,114400,228414060,5280,5280,5280,5280,300
|
|
20230626,114300,226830060,5280,5280,5280,5280,0
|
|
20230626,114200,226830060,5280,5280,5280,5280,39
|
|
20230626,114100,226624140,5280,5280,5280,5280,105
|
|
20230626,114000,226069740,5280,5280,5280,5280,56
|
|
20230626,113900,225774060,5280,5280,5280,5280,0
|
|
20230626,113800,225774060,5280,5280,5280,5280,0
|
|
20230626,113700,225774060,5280,5280,5280,5280,0
|
|
20230626,113600,225774060,5280,5280,5280,5280,24
|
|
20230626,113500,225647340,5300,5290,5300,5290,18
|
|
20230626,113400,225552030,5280,5280,5280,5280,0
|
|
20230626,113300,225552030,5280,5280,5280,5280,0
|
|
20230626,113200,225552030,5280,5280,5280,5280,0
|
|
20230626,113100,225552030,5280,5280,5280,5280,50
|
|
20230626,113000,225288030,5280,5280,5280,5280,70
|
|
20230626,112900,224918430,5280,5280,5280,5280,0
|
|
20230626,112800,224918430,5280,5280,5280,5280,0
|
|
20230626,112700,224918430,5280,5290,5290,5280,106
|
|
20230626,112600,224357750,5300,5300,5300,5300,2
|
|
20230626,112500,224347150,5300,5300,5300,5300,0
|
|
20230626,112400,224347150,5300,5300,5300,5300,0
|
|
20230626,112300,224347150,5300,5300,5300,5300,4
|
|
20230626,112200,224325950,5300,5300,5300,5300,101
|
|
20230626,112100,223790650,5300,5300,5300,5300,50
|
|
20230626,112000,223525650,5300,5300,5300,5300,0
|
|
20230626,111900,223525650,5300,5300,5300,5300,3
|
|
20230626,111800,223509750,5300,5300,5300,5300,1
|
|
20230626,111700,223504450,5300,5280,5300,5280,596
|
|
20230626,111600,220357530,5300,5300,5300,5300,1
|
|
20230626,111500,220352230,5280,5280,5280,5280,1
|
|
20230626,111400,220346950,5280,5280,5280,5280,3
|
|
20230626,111300,220331110,5280,5280,5280,5280,162
|
|
20230626,111200,219475750,5270,5270,5270,5270,0
|
|
20230626,111100,219475750,5270,5300,5300,5270,1210
|
|
20230626,111000,213094350,5300,5300,5300,5300,46
|
|
20230626,110900,212850550,5300,5300,5300,5300,796
|
|
20230626,110800,208631750,5310,5300,5310,5300,50
|
|
20230626,110700,208366450,5310,5310,5310,5300,68
|
|
20230626,110600,208005870,5310,5300,5310,5300,10
|
|
20230626,110500,207952860,5300,5310,5310,5300,11
|
|
20230626,110400,207894510,5310,5310,5310,5310,111
|
|
20230626,110300,207305100,5310,5310,5310,5310,0
|
|
20230626,110200,207305100,5310,5310,5310,5310,0
|
|
20230626,110100,207305100,5310,5310,5310,5310,66
|
|
20230626,110000,206954640,5300,5300,5300,5300,5
|
|
20230626,105900,206928140,5310,5310,5310,5310,10
|
|
20230626,105800,206875040,5310,5300,5310,5300,581
|
|
20230626,105700,203795670,5300,5290,5300,5290,19
|
|
20230626,105600,203695120,5290,5290,5290,5290,0
|
|
20230626,105500,203695120,5290,5290,5290,5290,52
|
|
20230626,105400,203420040,5290,5290,5290,5290,0
|
|
20230626,105300,203420040,5290,5290,5290,5290,0
|
|
20230626,105200,203420040,5290,5290,5290,5290,0
|
|
20230626,105100,203420040,5290,5290,5290,5290,1
|
|
20230626,105000,203414750,5290,5290,5290,5290,13
|
|
20230626,104900,203345980,5290,5290,5290,5290,11
|
|
20230626,104800,203287790,5290,5270,5290,5270,207
|
|
20230626,104700,202196780,5270,5290,5290,5270,1235
|
|
20230626,104600,195685130,5270,5270,5270,5270,0
|
|
20230626,104500,195685130,5270,5280,5280,5270,1000
|
|
20230626,104400,190414500,5280,5290,5290,5280,1000
|
|
20230626,104300,185131270,5290,5290,5290,5290,92
|
|
20230626,104200,184644590,5290,5280,5290,5280,134
|
|
20230626,104100,183936060,5290,5280,5290,5280,23
|
|
20230626,104000,183814610,5280,5280,5280,5280,0
|
|
20230626,103900,183814610,5280,5280,5280,5280,60
|
|
20230626,103800,183497810,5290,5290,5290,5280,100
|
|
20230626,103700,182969550,5280,5280,5280,5280,51
|
|
20230626,103600,182700270,5270,5280,5280,5270,99
|
|
20230626,103500,182178520,5280,5280,5280,5280,13
|
|
20230626,103400,182109880,5290,5290,5290,5290,1
|
|
20230626,103300,182104590,5280,5280,5280,5280,34
|
|
20230626,103200,181925070,5280,5280,5280,5270,179
|
|
20230626,103100,180979960,5270,5270,5270,5270,0
|
|
20230626,103000,180979960,5270,5280,5280,5270,161
|
|
20230626,102900,180130990,5280,5280,5280,5280,0
|
|
20230626,102800,180130990,5280,5270,5280,5270,205
|
|
20230626,102700,179050600,5260,5260,5270,5260,174
|
|
20230626,102600,178135350,5260,5260,5260,5260,2
|
|
20230626,102500,178124830,5270,5270,5270,5270,441
|
|
20230626,102400,175800760,5270,5280,5280,5270,56
|
|
20230626,102300,175505630,5280,5280,5280,5270,79
|
|
20230626,102200,175088970,5270,5270,5270,5270,32
|
|
20230626,102100,174920330,5270,5270,5270,5270,310
|
|
20230626,102000,173286630,5280,5270,5280,5270,166
|
|
20230626,101900,172411600,5270,5270,5280,5270,628
|
|
20230626,101800,169101940,5280,5280,5280,5280,3
|
|
20230626,101700,169086100,5270,5280,5280,5270,11
|
|
20230626,101600,169028120,5280,5280,5280,5280,0
|
|
20230626,101500,169028120,5280,5280,5280,5280,0
|
|
20230626,101400,169028120,5280,5280,5280,5280,1
|
|
20230626,101300,169022840,5280,5270,5280,5270,212
|
|
20230626,101200,167905490,5280,5280,5280,5280,72
|
|
20230626,101100,167525330,5290,5290,5290,5290,113
|
|
20230626,101000,166927560,5290,5290,5290,5290,0
|
|
20230626,100900,166927560,5290,5290,5290,5290,300
|
|
20230626,100800,165340560,5290,5270,5290,5270,175
|
|
20230626,100700,164416070,5280,5280,5280,5280,2
|
|
20230626,100600,164405510,5260,5260,5260,5260,0
|
|
20230626,100500,164405510,5260,5270,5270,5260,10
|
|
20230626,100400,164352900,5260,5270,5270,5260,10
|
|
20230626,100300,164300270,5260,5260,5260,5260,111
|
|
20230626,100200,163716410,5270,5270,5270,5270,780
|
|
20230626,100100,159605810,5270,5280,5280,5270,241
|
|
20230626,100000,158334510,5270,5270,5270,5260,28
|
|
20230626,095900,158186970,5270,5270,5270,5270,2
|
|
20230626,095800,158176430,5270,5270,5270,5260,17
|
|
20230626,095700,158086850,5270,5270,5270,5270,29
|
|
20230626,095600,157934020,5270,5270,5270,5270,4
|
|
20230626,095500,157912940,5260,5260,5260,5260,77
|
|
20230626,095400,157507920,5260,5260,5260,5260,1078
|
|
20230626,095300,151837640,5250,5270,5270,5250,4150
|
|
20230626,095200,130017800,5270,5270,5270,5270,0
|
|
20230626,095100,130017800,5270,5280,5280,5270,305
|
|
20230626,095000,128407440,5280,5280,5280,5280,135
|
|
20230626,094900,127694640,5280,5280,5280,5280,12
|
|
20230626,094800,127631280,5290,5290,5290,5290,101
|
|
20230626,094700,127096990,5290,5280,5290,5280,491
|
|
20230626,094600,124500600,5270,5270,5270,5270,18
|
|
20230626,094500,124405740,5260,5290,5290,5260,1371
|
|
20230626,094400,117185820,5290,5290,5290,5290,26
|
|
20230626,094300,117048280,5290,5290,5290,5280,257
|
|
20230626,094200,115690250,5290,5300,5300,5280,727
|
|
20230626,094100,111844260,5300,5300,5300,5300,304
|
|
20230626,094000,110233060,5270,5300,5300,5270,419
|
|
20230626,093900,108020280,5300,5290,5300,5290,119
|
|
20230626,093800,107390660,5300,5300,5300,5300,71
|
|
20230626,093700,107014360,5300,5300,5300,5300,207
|
|
20230626,093600,105917260,5280,5280,5280,5280,301
|
|
20230626,093500,104327980,5300,5300,5300,5300,0
|
|
20230626,093400,104327980,5300,5300,5300,5300,5
|
|
20230626,093300,104301480,5270,5300,5300,5270,264
|
|
20230626,093200,102909960,5300,5290,5300,5290,16
|
|
20230626,093100,102825260,5290,5290,5290,5290,52
|
|
20230626,093000,102550180,5270,5290,5290,5270,118
|
|
20230626,092900,101928090,5290,5290,5290,5290,45
|
|
20230626,092800,101690040,5290,5290,5290,5290,37
|
|
20230626,092700,101494310,5290,5280,5290,5280,25
|
|
20230626,092600,101362300,5280,5280,5280,5280,6
|
|
20230626,092500,101330620,5280,5280,5280,5280,115
|
|
20230626,092400,100723420,5280,5280,5280,5280,1568
|
|
20230626,092300,92444380,5280,5280,5280,5280,12
|
|
20230626,092200,92381020,5280,5260,5280,5250,134
|
|
20230626,092100,91676580,5260,5270,5280,5250,475
|
|
20230626,092000,89179760,5280,5280,5280,5280,18
|
|
20230626,091900,89084720,5280,5280,5280,5280,494
|
|
20230626,091800,86476400,5280,5280,5280,5280,50
|
|
20230626,091700,86212400,5280,5280,5280,5280,134
|
|
20230626,091600,85504880,5280,5260,5280,5250,307
|
|
20230626,091500,83888460,5270,5280,5280,5270,49
|
|
20230626,091400,83629750,5280,5280,5280,5280,6
|
|
20230626,091300,83598070,5250,5260,5260,5250,185
|
|
20230626,091200,82626450,5280,5260,5280,5260,122
|
|
20230626,091100,81982330,5260,5260,5260,5260,104
|
|
20230626,091000,81435290,5260,5260,5260,5260,52
|
|
20230626,090900,81161770,5250,5260,5260,5250,72
|
|
20230626,090800,80783650,5250,5250,5250,5250,315
|
|
20230626,090700,79129900,5250,5250,5250,5250,99
|
|
20230626,090600,78610150,5240,5260,5270,5230,4608
|
|
20230626,090500,54424090,5270,5260,5280,5260,998
|
|
20230626,090400,49165150,5260,5280,5280,5260,1601
|
|
20230626,090300,40738290,5280,5320,5320,5270,2340
|
|
20230626,090200,28374390,5310,5340,5340,5300,600
|
|
20230626,090100,25192540,5320,5350,5350,5320,1891
|
|
20230626,090000,15116660,5360,5380,5380,5360,2814
|