680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201700,552468580,14450,14450,14450,14450,586
|
|
20230626,201600,552468580,14450,14450,14450,14450,0
|
|
20230626,201500,552468580,14450,14450,14450,14450,0
|
|
20230626,201400,552468580,14450,14450,14450,14450,0
|
|
20230626,201300,552468580,14450,14450,14450,14450,0
|
|
20230626,201200,552468580,14450,14450,14450,14450,0
|
|
20230626,201100,552468580,14450,14450,14450,14450,0
|
|
20230626,201000,552468580,14450,14450,14450,14450,0
|
|
20230626,200900,552468580,14450,14450,14450,14450,0
|
|
20230626,200800,552468580,14450,14450,14450,14450,0
|
|
20230626,200700,552468580,14450,14450,14450,14450,0
|
|
20230626,200600,552468580,14450,14450,14450,14450,0
|
|
20230626,200500,552468580,14450,14450,14450,14450,0
|
|
20230626,200400,552468580,14450,14450,14450,14450,0
|
|
20230626,200300,552468580,14450,14450,14450,14450,0
|
|
20230626,200200,552468580,14450,14450,14450,14450,0
|
|
20230626,200100,552468580,14450,14450,14450,14450,0
|
|
20230626,200000,552468580,14450,14450,14450,14450,0
|
|
20230626,195900,552468580,14450,14450,14450,14450,0
|
|
20230626,195800,552468580,14450,14450,14450,14450,0
|
|
20230626,195700,552468580,14450,14450,14450,14450,0
|
|
20230626,195600,552468580,14450,14450,14450,14450,0
|
|
20230626,195500,552468580,14450,14450,14450,14450,0
|
|
20230626,195400,552468580,14450,14450,14450,14450,0
|
|
20230626,195300,552468580,14450,14450,14450,14450,0
|
|
20230626,195200,552468580,14450,14450,14450,14450,0
|
|
20230626,195100,552468580,14450,14450,14450,14450,0
|
|
20230626,195000,552468580,14450,14450,14450,14450,0
|
|
20230626,194900,552468580,14450,14450,14450,14450,0
|
|
20230626,194800,552468580,14450,14450,14450,14450,0
|
|
20230626,194700,552468580,14450,14450,14450,14450,586
|
|
20230626,194600,552468580,14450,14450,14450,14450,0
|
|
20230626,194500,552468580,14450,14450,14450,14450,0
|
|
20230626,194400,552468580,14450,14450,14450,14450,0
|
|
20230626,194300,552468580,14450,14450,14450,14450,0
|
|
20230626,194200,552468580,14450,14450,14450,14450,0
|
|
20230626,194100,552468580,14450,14450,14450,14450,0
|
|
20230626,194000,552468580,14450,14450,14450,14450,0
|
|
20230626,193900,552468580,14450,14450,14450,14450,0
|
|
20230626,193800,552468580,14450,14450,14450,14450,0
|
|
20230626,193700,552468580,14450,14450,14450,14450,0
|
|
20230626,193600,552468580,14450,14450,14450,14450,0
|
|
20230626,193500,552468580,14450,14450,14450,14450,0
|
|
20230626,193400,552468580,14450,14450,14450,14450,0
|
|
20230626,193300,552468580,14450,14450,14450,14450,0
|
|
20230626,193200,552468580,14450,14450,14450,14450,0
|
|
20230626,193100,552468580,14450,14450,14450,14450,0
|
|
20230626,193000,552468580,14450,14450,14450,14450,0
|
|
20230626,192900,552468580,14450,14450,14450,14450,0
|
|
20230626,192800,552468580,14450,14450,14450,14450,0
|
|
20230626,192700,552468580,14450,14450,14450,14450,0
|
|
20230626,192600,552468580,14450,14450,14450,14450,0
|
|
20230626,192500,552468580,14450,14450,14450,14450,0
|
|
20230626,192400,552468580,14450,14450,14450,14450,0
|
|
20230626,192300,552468580,14450,14450,14450,14450,0
|
|
20230626,192200,552468580,14450,14450,14450,14450,0
|
|
20230626,192100,552468580,14450,14450,14450,14450,0
|
|
20230626,192000,552468580,14450,14450,14450,14450,0
|
|
20230626,191900,552468580,14450,14450,14450,14450,0
|
|
20230626,191800,552468580,14450,14450,14450,14450,0
|
|
20230626,191700,552468580,14450,14450,14450,14450,586
|
|
20230626,191600,552468580,14450,14450,14450,14450,0
|
|
20230626,191500,552468580,14450,14450,14450,14450,0
|
|
20230626,191400,552468580,14450,14450,14450,14450,0
|
|
20230626,191300,552468580,14450,14450,14450,14450,0
|
|
20230626,191200,552468580,14450,14450,14450,14450,0
|
|
20230626,191100,552468580,14450,14450,14450,14450,0
|
|
20230626,191000,552468580,14450,14450,14450,14450,0
|
|
20230626,190900,552468580,14450,14450,14450,14450,0
|
|
20230626,190800,552468580,14450,14450,14450,14450,0
|
|
20230626,190700,552468580,14450,14450,14450,14450,0
|
|
20230626,190600,552468580,14450,14450,14450,14450,0
|
|
20230626,190500,552468580,14450,14450,14450,14450,0
|
|
20230626,190400,552468580,14450,14450,14450,14450,0
|
|
20230626,190300,552468580,14450,14450,14450,14450,0
|
|
20230626,190200,552468580,14450,14450,14450,14450,0
|
|
20230626,190100,552468580,14450,14450,14450,14450,0
|
|
20230626,190000,552468580,14450,14450,14450,14450,0
|
|
20230626,185900,552468580,14450,14450,14450,14450,0
|
|
20230626,185800,552468580,14450,14450,14450,14450,0
|
|
20230626,185700,552468580,14450,14450,14450,14450,0
|
|
20230626,185600,552468580,14450,14450,14450,14450,0
|
|
20230626,185500,552468580,14450,14450,14450,14450,0
|
|
20230626,185400,552468580,14450,14450,14450,14450,0
|
|
20230626,185300,552468580,14450,14450,14450,14450,0
|
|
20230626,185200,552468580,14450,14450,14450,14450,0
|
|
20230626,185100,552468580,14450,14450,14450,14450,0
|
|
20230626,185000,552468580,14450,14450,14450,14450,0
|
|
20230626,184900,552468580,14450,14450,14450,14450,0
|
|
20230626,184800,552468580,14450,14450,14450,14450,0
|
|
20230626,184700,552468580,14450,14450,14450,14450,586
|
|
20230626,184600,552468580,14450,14450,14450,14450,0
|
|
20230626,184500,552468580,14450,14450,14450,14450,0
|
|
20230626,184400,552468580,14450,14450,14450,14450,0
|
|
20230626,184300,552468580,14450,14450,14450,14450,0
|
|
20230626,184200,552468580,14450,14450,14450,14450,0
|
|
20230626,184100,552468580,14450,14450,14450,14450,0
|
|
20230626,184000,552468580,14450,14450,14450,14450,0
|
|
20230626,183900,552468580,14450,14450,14450,14450,0
|
|
20230626,183800,552468580,14450,14450,14450,14450,0
|
|
20230626,183700,552468580,14450,14450,14450,14450,0
|
|
20230626,183600,552468580,14450,14450,14450,14450,0
|
|
20230626,183500,552468580,14450,14450,14450,14450,0
|
|
20230626,183400,552468580,14450,14450,14450,14450,0
|
|
20230626,183300,552468580,14450,14450,14450,14450,0
|
|
20230626,183200,552468580,14450,14450,14450,14450,0
|
|
20230626,183100,552468580,14450,14450,14450,14450,0
|
|
20230626,183000,552468580,14450,14450,14450,14450,0
|
|
20230626,182900,552468580,14450,14450,14450,14450,0
|
|
20230626,182800,552468580,14450,14450,14450,14450,0
|
|
20230626,182700,552468580,14450,14450,14450,14450,0
|
|
20230626,182600,552468580,14450,14450,14450,14450,0
|
|
20230626,182500,552468580,14450,14450,14450,14450,0
|
|
20230626,182400,552468580,14450,14450,14450,14450,0
|
|
20230626,182300,552468580,14450,14450,14450,14450,0
|
|
20230626,182200,552468580,14450,14450,14450,14450,0
|
|
20230626,182100,552468580,14450,14450,14450,14450,0
|
|
20230626,182000,552468580,14450,14450,14450,14450,0
|
|
20230626,181900,552468580,14450,14450,14450,14450,0
|
|
20230626,181800,552468580,14450,14450,14450,14450,0
|
|
20230626,181700,552468580,14450,14450,14450,14450,586
|
|
20230626,181600,552468580,14450,14450,14450,14450,0
|
|
20230626,181500,552468580,14450,14450,14450,14450,0
|
|
20230626,181400,552468580,14450,14450,14450,14450,0
|
|
20230626,181300,552468580,14450,14450,14450,14450,0
|
|
20230626,181200,552468580,14450,14450,14450,14450,0
|
|
20230626,181100,552468580,14450,14450,14450,14450,0
|
|
20230626,181000,552468580,14450,14450,14450,14450,0
|
|
20230626,180900,552468580,14450,14450,14450,14450,0
|
|
20230626,180800,552468580,14450,14450,14450,14450,0
|
|
20230626,180700,552468580,14450,14450,14450,14450,0
|
|
20230626,180600,552468580,14450,14450,14450,14450,0
|
|
20230626,180500,552468580,14450,14450,14450,14450,0
|
|
20230626,180400,552468580,14450,14450,14450,14450,0
|
|
20230626,180300,552468580,14450,14450,14450,14450,0
|
|
20230626,180200,552468580,14450,14450,14450,14450,0
|
|
20230626,180100,552468580,14450,14450,14450,14450,0
|
|
20230626,180000,552468580,14450,14450,14450,14450,0
|
|
20230626,175900,552468580,14450,14450,14450,14450,0
|
|
20230626,175800,552468580,14450,14450,14450,14450,0
|
|
20230626,175700,552468580,14450,14450,14450,14450,0
|
|
20230626,175600,552468580,14450,14450,14450,14450,0
|
|
20230626,175500,552468580,14450,14450,14450,14450,0
|
|
20230626,175400,552468580,14450,14450,14450,14450,0
|
|
20230626,175300,552468580,14450,14450,14450,14450,0
|
|
20230626,175200,552468580,14450,14450,14450,14450,0
|
|
20230626,175100,552468580,14450,14450,14450,14450,0
|
|
20230626,175000,552468580,14450,14450,14450,14450,0
|
|
20230626,174900,552468580,14450,14450,14450,14450,0
|
|
20230626,174800,552468580,14450,14450,14450,14450,0
|
|
20230626,174700,552468580,14450,14450,14450,14450,586
|
|
20230626,174600,552468580,14450,14450,14450,14450,0
|
|
20230626,174500,552468580,14450,14450,14450,14450,0
|
|
20230626,174400,552468580,14450,14450,14450,14450,0
|
|
20230626,174300,552468580,14450,14450,14450,14450,0
|
|
20230626,174200,552468580,14450,14450,14450,14450,0
|
|
20230626,174100,552468580,14450,14450,14450,14450,0
|
|
20230626,174000,552468580,14450,14450,14450,14450,0
|
|
20230626,173900,552468580,14450,14450,14450,14450,0
|
|
20230626,173800,552468580,14450,14450,14450,14450,0
|
|
20230626,173700,552468580,14450,14450,14450,14450,0
|
|
20230626,173600,552468580,14450,14450,14450,14450,0
|
|
20230626,173500,552468580,14450,14450,14450,14450,0
|
|
20230626,173400,552468580,14450,14450,14450,14450,0
|
|
20230626,173300,552468580,14450,14450,14450,14450,0
|
|
20230626,173200,552468580,14450,14450,14450,14450,0
|
|
20230626,173100,552468580,14450,14450,14450,14450,0
|
|
20230626,173000,552468580,14450,14450,14450,14450,0
|
|
20230626,172900,552468580,14450,14450,14450,14450,0
|
|
20230626,172800,552468580,14450,14450,14450,14450,0
|
|
20230626,172700,552468580,14450,14450,14450,14450,0
|
|
20230626,172600,552468580,14450,14450,14450,14450,0
|
|
20230626,172500,552468580,14450,14450,14450,14450,0
|
|
20230626,172400,552468580,14450,14450,14450,14450,0
|
|
20230626,172300,552468580,14450,14450,14450,14450,0
|
|
20230626,172200,552468580,14450,14450,14450,14450,0
|
|
20230626,172100,552468580,14450,14450,14450,14450,0
|
|
20230626,172000,552468580,14450,14450,14450,14450,0
|
|
20230626,171900,552468580,14450,14450,14450,14450,0
|
|
20230626,171800,552468580,14450,14450,14450,14450,0
|
|
20230626,171700,552468580,14450,14450,14450,14450,586
|
|
20230626,171600,552468580,14450,14450,14450,14450,0
|
|
20230626,171500,552468580,14450,14450,14450,14450,0
|
|
20230626,171400,552468580,14450,14450,14450,14450,0
|
|
20230626,171300,552468580,14450,14450,14450,14450,0
|
|
20230626,171200,552468580,14450,14450,14450,14450,0
|
|
20230626,171100,552468580,14450,14450,14450,14450,0
|
|
20230626,171000,552468580,14450,14450,14450,14450,0
|
|
20230626,170900,552468580,14450,14450,14450,14450,0
|
|
20230626,170800,552468580,14450,14450,14450,14450,0
|
|
20230626,170700,552468580,14450,14450,14450,14450,0
|
|
20230626,170600,552468580,14450,14450,14450,14450,0
|
|
20230626,170500,552468580,14450,14450,14450,14450,0
|
|
20230626,170400,552468580,14450,14450,14450,14450,0
|
|
20230626,170300,552468580,14450,14450,14450,14450,0
|
|
20230626,170200,552468580,14450,14450,14450,14450,0
|
|
20230626,170100,552468580,14450,14450,14450,14450,0
|
|
20230626,170000,552468580,14450,14450,14450,14450,0
|
|
20230626,165900,552468580,14450,14450,14450,14450,0
|
|
20230626,165800,552468580,14450,14450,14450,14450,0
|
|
20230626,165700,552468580,14450,14450,14450,14450,0
|
|
20230626,165600,552468580,14450,14450,14450,14450,0
|
|
20230626,165500,552468580,14450,14450,14450,14450,0
|
|
20230626,165400,552468580,14450,14450,14450,14450,0
|
|
20230626,165300,552468580,14450,14450,14450,14450,0
|
|
20230626,165200,552468580,14450,14450,14450,14450,0
|
|
20230626,165100,552468580,14450,14450,14450,14450,0
|
|
20230626,165000,552468580,14450,14450,14450,14450,0
|
|
20230626,164900,552468580,14450,14450,14450,14450,0
|
|
20230626,164800,552468580,14450,14450,14450,14450,0
|
|
20230626,164700,552468580,14450,14450,14450,14450,586
|
|
20230626,164600,552468580,14450,14450,14450,14450,0
|
|
20230626,164500,552468580,14450,14450,14450,14450,0
|
|
20230626,164400,552468580,14450,14450,14450,14450,0
|
|
20230626,164300,552468580,14450,14450,14450,14450,0
|
|
20230626,164200,552468580,14450,14450,14450,14450,0
|
|
20230626,164100,552468580,14450,14450,14450,14450,0
|
|
20230626,164000,552468580,14450,14450,14450,14450,0
|
|
20230626,163900,552468580,14450,14450,14450,14450,0
|
|
20230626,163800,552468580,14450,14450,14450,14450,0
|
|
20230626,163700,552468580,14450,14450,14450,14450,0
|
|
20230626,163600,552468580,14450,14450,14450,14450,0
|
|
20230626,163500,552468580,14450,14450,14450,14450,0
|
|
20230626,163400,552468580,14450,14450,14450,14450,0
|
|
20230626,163300,552468580,14450,14450,14450,14450,0
|
|
20230626,163200,552468580,14450,14450,14450,14450,0
|
|
20230626,163100,552468580,14450,14450,14450,14450,0
|
|
20230626,163000,552468580,14450,14450,14450,14450,0
|
|
20230626,162900,552468580,14450,14450,14450,14450,0
|
|
20230626,162800,552468580,14450,14450,14450,14450,0
|
|
20230626,162700,552468580,14450,14450,14450,14450,0
|
|
20230626,162600,552468580,14450,14450,14450,14450,0
|
|
20230626,162500,552468580,14450,14450,14450,14450,0
|
|
20230626,162400,552468580,14450,14450,14450,14450,0
|
|
20230626,162300,552468580,14450,14450,14450,14450,0
|
|
20230626,162200,552468580,14450,14450,14450,14450,0
|
|
20230626,162100,552468580,14450,14450,14450,14450,0
|
|
20230626,162000,552468580,14450,14450,14450,14450,0
|
|
20230626,161900,552468580,14450,14450,14450,14450,0
|
|
20230626,161800,552468580,14450,14450,14450,14450,0
|
|
20230626,161700,552468580,14450,14450,14450,14450,586
|
|
20230626,161600,552468580,14450,14450,14450,14450,0
|
|
20230626,161500,552468580,14450,14450,14450,14450,0
|
|
20230626,161400,552468580,14450,14450,14450,14450,0
|
|
20230626,161300,552468580,14450,14450,14450,14450,0
|
|
20230626,161200,552468580,14450,14450,14450,14450,0
|
|
20230626,161100,552468580,14450,14450,14450,14450,0
|
|
20230626,161000,552468580,14450,14450,14450,14450,0
|
|
20230626,160900,552468580,14450,14450,14450,14450,0
|
|
20230626,160800,552468580,14450,14450,14450,14450,0
|
|
20230626,160700,552468580,14450,14450,14450,14450,0
|
|
20230626,160600,552468580,14450,14450,14450,14450,0
|
|
20230626,160500,552468580,14450,14450,14450,14450,0
|
|
20230626,160400,552468580,14450,14450,14450,14450,0
|
|
20230626,160300,552468580,14450,14450,14450,14450,0
|
|
20230626,160200,552468580,14450,14450,14450,14450,0
|
|
20230626,160100,552468580,14450,14450,14450,14450,0
|
|
20230626,160000,552468580,14450,14450,14450,14450,0
|
|
20230626,155900,552468580,14450,14450,14450,14450,0
|
|
20230626,155800,552468580,14450,14450,14450,14450,0
|
|
20230626,155700,552468580,14450,14450,14450,14450,0
|
|
20230626,155600,552468580,14450,14450,14450,14450,0
|
|
20230626,155500,552468580,14450,14450,14450,14450,0
|
|
20230626,155400,552468580,14450,14450,14450,14450,0
|
|
20230626,155300,552468580,14450,14450,14450,14450,0
|
|
20230626,155200,552468580,14450,14450,14450,14450,0
|
|
20230626,155100,552468580,14450,14450,14450,14450,0
|
|
20230626,155000,552468580,14450,14450,14450,14450,0
|
|
20230626,154900,552468580,14450,14450,14450,14450,0
|
|
20230626,154800,552468580,14450,14450,14450,14450,0
|
|
20230626,154700,552468580,14450,14450,14450,14450,586
|
|
20230626,154600,552468580,14450,14450,14450,14450,0
|
|
20230626,154500,552468580,14450,14450,14450,14450,0
|
|
20230626,154400,552468580,14450,14450,14450,14450,0
|
|
20230626,154300,552468580,14450,14450,14450,14450,0
|
|
20230626,154200,552468580,14450,14450,14450,14450,0
|
|
20230626,154100,552468580,14450,14450,14450,14450,0
|
|
20230626,154000,552468580,14450,14450,14450,14450,0
|
|
20230626,153900,552468580,14450,14450,14450,14450,0
|
|
20230626,153800,552468580,14450,14450,14450,14450,0
|
|
20230626,153700,552468580,14450,14450,14450,14450,0
|
|
20230626,153600,552468580,14450,14450,14450,14450,0
|
|
20230626,153500,552468580,14450,14450,14450,14450,0
|
|
20230626,153400,552468580,14450,14450,14450,14450,0
|
|
20230626,153300,552468580,14450,14450,14450,14450,0
|
|
20230626,153200,552468580,14450,14450,14450,14450,0
|
|
20230626,153100,552468580,14450,14450,14450,14450,0
|
|
20230626,153000,552468580,14450,14450,14450,14450,586
|
|
20230626,152900,544000880,14480,14480,14480,14480,0
|
|
20230626,152800,544000880,14480,14480,14480,14480,0
|
|
20230626,152700,544000880,14480,14480,14480,14480,0
|
|
20230626,152600,544000880,14480,14480,14480,14480,0
|
|
20230626,152500,544000880,14480,14480,14480,14480,0
|
|
20230626,152400,544000880,14480,14480,14480,14480,0
|
|
20230626,152300,544000880,14480,14480,14480,14480,0
|
|
20230626,152200,544000880,14480,14480,14480,14480,0
|
|
20230626,152100,544000880,14480,14480,14480,14480,0
|
|
20230626,152000,544000880,14480,14480,14480,14480,0
|
|
20230626,151900,544000880,14480,14480,14480,14480,129
|
|
20230626,151800,542132960,14490,14480,14490,14480,7
|
|
20230626,151700,542031590,14490,14490,14490,14490,43
|
|
20230626,151600,541408520,14490,14480,14490,14480,25
|
|
20230626,151500,541046300,14480,14480,14480,14480,20
|
|
20230626,151400,540756700,14480,14480,14480,14470,122
|
|
20230626,151300,538990930,14470,14470,14470,14470,1
|
|
20230626,151200,538976460,14470,14480,14480,14470,146
|
|
20230626,151100,536863650,14480,14480,14480,14480,44
|
|
20230626,151000,536226530,14480,14470,14480,14470,22
|
|
20230626,150900,535907980,14470,14470,14490,14470,186
|
|
20230626,150800,533213180,14440,14430,14440,14430,303
|
|
20230626,150700,528838080,14430,14440,14440,14430,395
|
|
20230626,150600,523137580,14500,14500,14500,14500,41
|
|
20230626,150500,522543080,14500,14500,14500,14500,21
|
|
20230626,150400,522238580,14490,14490,14490,14490,182
|
|
20230626,150300,519601400,14490,14490,14490,14490,41
|
|
20230626,150200,519007310,14490,14490,14490,14490,20
|
|
20230626,150100,518717510,14490,14490,14490,14490,24
|
|
20230626,150000,518369750,14490,14460,14490,14460,108
|
|
20230626,145900,516806720,14490,14490,14490,14490,20
|
|
20230626,145800,516516920,14490,14490,14490,14450,942
|
|
20230626,145700,502903300,14450,14490,14490,14450,141
|
|
20230626,145600,500862650,14490,14490,14490,14490,19
|
|
20230626,145500,500587340,14490,14450,14500,14450,174
|
|
20230626,145400,498068310,14490,14490,14490,14490,95
|
|
20230626,145300,496691760,14490,14480,14490,14480,17
|
|
20230626,145200,496445460,14480,14480,14480,14460,106
|
|
20230626,145100,494911820,14480,14480,14480,14480,24
|
|
20230626,145000,494564300,14480,14480,14480,14460,105
|
|
20230626,144900,493045120,14460,14470,14480,14460,90
|
|
20230626,144800,491743140,14480,14480,14480,14480,21
|
|
20230626,144700,491439060,14480,14480,14480,14470,109
|
|
20230626,144600,489861360,14480,14470,14480,14470,23
|
|
20230626,144500,489528370,14470,14470,14470,14470,56
|
|
20230626,144400,488718050,14480,14480,14480,14480,40
|
|
20230626,144300,488138850,14490,14490,14490,14490,21
|
|
20230626,144200,487834560,14490,14490,14490,14470,106
|
|
20230626,144100,486299860,14490,14490,14490,14490,23
|
|
20230626,144000,485966590,14470,14470,14470,14470,61
|
|
20230626,143900,485083920,14490,14470,14490,14470,38
|
|
20230626,143800,484533600,14470,14490,14490,14470,162
|
|
20230626,143700,482188860,14490,14500,14500,14490,28
|
|
20230626,143600,481782950,14500,14490,14500,14490,34
|
|
20230626,143500,481290060,14470,14480,14480,14470,61
|
|
20230626,143400,480407010,14490,14490,14500,14490,94
|
|
20230626,143300,479044760,14480,14480,14480,14480,8
|
|
20230626,143200,478928920,14480,14490,14490,14480,78
|
|
20230626,143100,477799240,14490,14480,14490,14480,41
|
|
20230626,143000,477205370,14480,14480,14480,14480,39
|
|
20230626,142900,476640650,14480,14480,14480,14480,7
|
|
20230626,142800,476539290,14480,14460,14480,14460,19
|
|
20230626,142700,476264190,14460,14460,14460,14460,71
|
|
20230626,142600,475237530,14460,14470,14480,14460,193
|
|
20230626,142500,472445690,14470,14490,14490,14470,117
|
|
20230626,142400,470750610,14490,14490,14490,14490,12
|
|
20230626,142300,470576730,14490,14490,14490,14490,49
|
|
20230626,142200,469866720,14490,14490,14490,14490,17
|
|
20230626,142100,469620390,14490,14490,14490,14490,21
|
|
20230626,142000,469316100,14480,14490,14490,14480,80
|
|
20230626,141900,468157520,14490,14490,14490,14490,24
|
|
20230626,141800,467809760,14480,14500,14500,14480,76
|
|
20230626,141700,466708470,14500,14500,14500,14500,18
|
|
20230626,141600,466447470,14500,14500,14500,14500,25
|
|
20230626,141500,466084970,14500,14500,14500,14490,106
|
|
20230626,141400,464548590,14490,14490,14490,14490,5
|
|
20230626,141300,464476140,14490,14490,14490,14490,56
|
|
20230626,141200,463664700,14500,14500,14500,14500,44
|
|
20230626,141100,463026700,14500,14500,14500,14500,18
|
|
20230626,141000,462765700,14490,14500,14500,14490,83
|
|
20230626,140900,461562820,14490,14490,14490,14490,20
|
|
20230626,140800,461273020,14490,14490,14490,14490,41
|
|
20230626,140700,460678930,14500,14500,14500,14500,47
|
|
20230626,140600,459997430,14500,14500,14500,14500,24
|
|
20230626,140500,459649430,14490,14490,14490,14490,63
|
|
20230626,140400,458736560,14500,14500,14500,14470,48
|
|
20230626,140300,458040680,14500,14470,14500,14470,152
|
|
20230626,140200,455839300,14470,14500,14500,14470,49
|
|
20230626,140100,455128950,14470,14500,14500,14470,25
|
|
20230626,140000,454766600,14470,14500,14500,14470,84
|
|
20230626,135900,453550460,14500,14500,14500,14500,44
|
|
20230626,135800,452912460,14500,14470,14500,14470,82
|
|
20230626,135700,451725290,14500,14500,14500,14500,25
|
|
20230626,135600,451362790,14500,14500,14500,14500,41
|
|
20230626,135500,450768290,14480,14480,14480,14480,79
|
|
20230626,135400,449624370,14480,14480,14480,14480,43
|
|
20230626,135300,449001730,14480,14500,14500,14480,26
|
|
20230626,135200,448624770,14500,14500,14500,14500,20
|
|
20230626,135100,448334770,14500,14480,14500,14480,41
|
|
20230626,135000,447740650,14470,14480,14500,14470,88
|
|
20230626,134900,446466590,14490,14510,14520,14490,255
|
|
20230626,134800,442768300,14520,14520,14520,14500,104
|
|
20230626,134700,441259440,14520,14520,14520,14520,26
|
|
20230626,134600,440881920,14520,14500,14520,14500,105
|
|
20230626,134500,439358560,14520,14520,14520,14520,18
|
|
20230626,134400,439097200,14520,14520,14520,14520,26
|
|
20230626,134300,438719680,14530,14530,14530,14500,104
|
|
20230626,134200,437210390,14530,14530,14530,14530,18
|
|
20230626,134100,436948850,14520,14500,14520,14500,141
|
|
20230626,134000,434902770,14530,14530,14530,14530,43
|
|
20230626,133900,434277980,14530,14530,14530,14530,20
|
|
20230626,133800,433987380,14530,14530,14530,14510,105
|
|
20230626,133700,432462950,14530,14530,14530,14530,21
|
|
20230626,133600,432157820,14530,14500,14530,14500,84
|
|
20230626,133500,430939160,14530,14530,14530,14530,43
|
|
20230626,133400,430314370,14530,14530,14530,14530,25
|
|
20230626,133300,429951120,14500,14530,14530,14500,80
|
|
20230626,133200,428790550,14530,14530,14530,14530,43
|
|
20230626,133100,428165760,14530,14500,14530,14500,87
|
|
20230626,133000,426903510,14500,14500,14500,14500,35
|
|
20230626,132900,426396010,14500,14500,14500,14500,20
|
|
20230626,132800,426106010,14500,14530,14530,14500,32
|
|
20230626,132700,425641230,14530,14500,14530,14500,138
|
|
20230626,132600,423636720,14500,14500,14500,14500,41
|
|
20230626,132500,423042220,14530,14530,14530,14530,24
|
|
20230626,132400,422693500,14530,14500,14530,14500,22
|
|
20230626,132300,422373930,14500,14530,14530,14500,77
|
|
20230626,132200,421256890,14530,14530,14530,14520,77
|
|
20230626,132100,420138390,14520,14530,14530,14520,94
|
|
20230626,132000,418773280,14530,14530,14530,14530,20
|
|
20230626,131900,418482680,14530,14530,14530,14530,51
|
|
20230626,131800,417741650,14510,14530,14530,14510,87
|
|
20230626,131700,416478780,14530,14530,14530,14530,18
|
|
20230626,131600,416217240,14530,14530,14530,14490,104
|
|
20230626,131500,414708560,14530,14530,14530,14530,26
|
|
20230626,131400,414330780,14530,14480,14530,14480,106
|
|
20230626,131300,412793700,14530,14530,14530,14530,19
|
|
20230626,131200,412517630,14530,14530,14530,14530,26
|
|
20230626,131100,412139850,14530,14520,14530,14470,193
|
|
20230626,131000,409340360,14520,14510,14520,14510,194
|
|
20230626,130900,406524380,14510,14470,14520,14470,91
|
|
20230626,130800,405206430,14510,14510,14510,14510,377
|
|
20230626,130700,399736160,14510,14510,14510,14510,18
|
|
20230626,130600,399474980,14460,14520,14520,14460,79
|
|
20230626,130500,398331560,14520,14520,14520,14520,46
|
|
20230626,130400,397663640,14490,14490,14490,14490,62
|
|
20230626,130300,396765260,14520,14500,14520,14500,116
|
|
20230626,130200,395082400,14500,14500,14500,14500,8
|
|
20230626,130100,394966400,14500,14490,14500,14490,530
|
|
20230626,130000,387286510,14500,14490,14500,14490,696
|
|
20230626,125900,377201250,14490,14430,14490,14430,84
|
|
20230626,125800,375987810,14490,14480,14490,14480,147
|
|
20230626,125700,373859210,14480,14480,14480,14480,19
|
|
20230626,125600,373584090,14430,14480,14480,14430,84
|
|
20230626,125500,372370820,14480,14480,14480,14480,45
|
|
20230626,125400,371719220,14480,14430,14480,14430,81
|
|
20230626,125300,370549440,14480,14480,14480,14480,24
|
|
20230626,125200,370201920,14480,14480,14480,14480,43
|
|
20230626,125100,369579280,14430,14460,14480,14430,93
|
|
20230626,125000,368235990,14470,14470,14470,14470,48
|
|
20230626,124900,367541430,14470,14480,14480,14470,27
|
|
20230626,124800,367150490,14480,14480,14480,14480,19
|
|
20230626,124700,366875370,14480,14480,14480,14480,43
|
|
20230626,124600,366252730,14470,14480,14480,14470,85
|
|
20230626,124500,365022540,14480,14470,14480,14470,23
|
|
20230626,124400,364689630,14470,14470,14470,14470,71
|
|
20230626,124300,363662260,14470,14470,14470,14470,22
|
|
20230626,124200,363343920,14470,14460,14470,14460,36
|
|
20230626,124100,362823150,14460,14470,14470,14460,77
|
|
20230626,124000,361709540,14460,14430,14460,14430,54
|
|
20230626,123900,360929720,14430,14440,14470,14430,151
|
|
20230626,123800,358746970,14440,14390,14440,14390,257
|
|
20230626,123700,355037240,14390,14390,14390,14390,34
|
|
20230626,123600,354547980,14440,14440,14440,14440,47
|
|
20230626,123500,353869300,14440,14440,14440,14440,18
|
|
20230626,123400,353609380,14440,14430,14440,14390,106
|
|
20230626,123300,352082050,14430,14430,14430,14430,32
|
|
20230626,123200,351620290,14430,14430,14430,14430,21
|
|
20230626,123100,351317260,14430,14400,14430,14400,89
|
|
20230626,123000,350033320,14400,14400,14400,14400,23
|
|
20230626,122900,349702120,14400,14400,14400,14400,28
|
|
20230626,122800,349298920,14400,14400,14400,14400,36
|
|
20230626,122700,348780520,14390,14400,14400,14390,28
|
|
20230626,122600,348377340,14430,14430,14430,14430,41
|
|
20230626,122500,347785710,14440,14440,14440,14440,21
|
|
20230626,122400,347482470,14440,14440,14440,14400,88
|
|
20230626,122300,346214190,14440,14440,14440,14400,143
|
|
20230626,122200,344153270,14400,14400,14430,14400,113
|
|
20230626,122100,342525530,14440,14420,14440,14420,44
|
|
20230626,122000,341890550,14430,14420,14430,14420,23
|
|
20230626,121900,341558710,14420,14440,14440,14420,76
|
|
20230626,121800,340462390,14440,14440,14440,14440,43
|
|
20230626,121700,339841470,14400,14400,14400,14400,80
|
|
20230626,121600,338689470,14440,14440,14440,14440,19
|
|
20230626,121500,338415110,14440,14440,14440,14440,44
|
|
20230626,121400,337779750,14440,14460,14460,14440,26
|
|
20230626,121300,337403890,14440,14440,14440,14440,20
|
|
20230626,121200,337115090,14440,14440,14460,14440,47
|
|
20230626,121100,336436350,14460,14400,14460,14400,28
|
|
20230626,121000,336031880,14400,14400,14400,14400,57
|
|
20230626,120900,335211080,14400,14450,14450,14400,34
|
|
20230626,120800,334719830,14450,14450,14450,14450,26
|
|
20230626,120700,334344130,14450,14430,14450,14430,90
|
|
20230626,120600,333044910,14450,14450,14450,14450,22
|
|
20230626,120500,332727010,14450,14450,14450,14450,22
|
|
20230626,120400,332409110,14390,14450,14450,14390,105
|
|
20230626,120300,330895520,14450,14450,14450,14450,21
|
|
20230626,120200,330592070,14450,14450,14450,14390,105
|
|
20230626,120100,329078540,14450,14450,14450,14450,26
|
|
20230626,120000,328702840,14450,14390,14450,14390,80
|
|
20230626,115900,327550500,14450,14390,14450,14390,44
|
|
20230626,115800,326915160,14390,14390,14390,14390,24
|
|
20230626,115700,326569800,14390,14450,14450,14390,39
|
|
20230626,115600,326008470,14430,14390,14430,14390,26
|
|
20230626,115500,325633410,14390,14450,14450,14390,59
|
|
20230626,115400,324784340,14450,14410,14450,14410,41
|
|
20230626,115300,324192850,14410,14410,14410,14410,20
|
|
20230626,115200,323904650,14410,14450,14450,14410,42
|
|
20230626,115100,323298470,14410,14410,14410,14410,24
|
|
20230626,115000,322952630,14410,14410,14410,14410,37
|
|
20230626,114900,322419460,14450,14420,14450,14420,83
|
|
20230626,114800,321221610,14410,14410,14410,14410,61
|
|
20230626,114700,320342600,14410,14460,14460,14410,22
|
|
20230626,114600,320024530,14460,14460,14460,14460,44
|
|
20230626,114500,319388290,14460,14460,14460,14460,39
|
|
20230626,114400,318824350,14470,14460,14470,14460,21
|
|
20230626,114300,318520490,14470,14460,14470,14460,26
|
|
20230626,114200,318144310,14460,14440,14470,14440,456
|
|
20230626,114100,311550500,14440,14440,14440,14440,21
|
|
20230626,114000,311247260,14440,14460,14460,14440,53
|
|
20230626,113900,310481540,14460,14460,14460,14460,22
|
|
20230626,113800,310163420,14460,14460,14460,14460,46
|
|
20230626,113700,309498260,14460,14470,14470,14460,77
|
|
20230626,113600,308384650,14460,14460,14460,14460,22
|
|
20230626,113500,308066530,14460,14460,14460,14460,53
|
|
20230626,113400,307300150,14440,14440,14440,14440,9
|
|
20230626,113300,307170190,14440,14440,14440,14440,21
|
|
20230626,113200,306866950,14440,14460,14460,14440,62
|
|
20230626,113100,305971070,14440,14440,14440,14440,9
|
|
20230626,113000,305841110,14430,14440,14440,14430,112
|
|
20230626,112900,304224740,14440,14440,14440,14440,24
|
|
20230626,112800,303878180,14430,14440,14440,14430,10
|
|
20230626,112700,303733800,14470,14470,14470,14470,44
|
|
20230626,112600,303097120,14470,14440,14470,14440,19
|
|
20230626,112500,302822670,14440,14440,14470,14430,56
|
|
20230626,112400,302014010,14440,14440,14440,14440,47
|
|
20230626,112300,301335330,14440,14390,14440,14390,85
|
|
20230626,112200,300110980,14440,14440,14440,14440,44
|
|
20230626,112100,299475620,14440,14430,14440,14430,119
|
|
20230626,112000,297757830,14430,14440,14440,14430,28
|
|
20230626,111900,297353560,14440,14430,14440,14430,39
|
|
20230626,111800,296790580,14430,14430,14430,14430,44
|
|
20230626,111700,296155660,14430,14430,14430,14430,1
|
|
20230626,111600,296141230,14440,14390,14440,14390,32
|
|
20230626,111500,295679480,14390,14440,14440,14390,77
|
|
20230626,111400,294570410,14440,14390,14440,14390,42
|
|
20230626,111300,293964780,14390,14390,14390,14390,44
|
|
20230626,111200,293331620,14440,14440,14440,14440,20
|
|
20230626,111100,293042820,14390,14440,14440,14370,27
|
|
20230626,111000,292653130,14370,14440,14440,14370,93
|
|
20230626,110900,291314610,14440,14440,14440,14410,22
|
|
20230626,110800,290996960,14420,14440,14440,14370,139
|
|
20230626,110700,288994770,14440,14440,14440,14440,24
|
|
20230626,110600,288648210,14440,14370,14440,14370,26
|
|
20230626,110500,288273120,14370,14440,14440,14370,77
|
|
20230626,110400,287165300,14440,14370,14440,14370,68
|
|
20230626,110300,286187180,14340,14370,14420,14340,82
|
|
20230626,110200,285005920,14440,14440,14440,14440,1
|
|
20230626,110100,284991480,14440,14380,14440,14380,100
|
|
20230626,110000,283552820,14310,14320,14320,14310,70
|
|
20230626,105900,282551040,14320,14330,14330,14320,2
|
|
20230626,105800,282522390,14340,14340,14340,14340,61
|
|
20230626,105700,281647650,14360,14360,14360,14360,0
|
|
20230626,105600,281647650,14360,14400,14400,14360,39
|
|
20230626,105500,281087380,14410,14410,14410,14410,23
|
|
20230626,105400,280755950,14440,14440,14440,14440,0
|
|
20230626,105300,280755950,14440,14440,14440,14440,0
|
|
20230626,105200,280755950,14440,14490,14490,14440,64
|
|
20230626,105100,279831740,14500,14500,14500,14500,1
|
|
20230626,105000,279817240,14500,14460,14500,14460,112
|
|
20230626,104900,278194810,14460,14460,14460,14460,229
|
|
20230626,104800,274883470,14460,14460,14460,14460,0
|
|
20230626,104700,274883470,14460,14460,14460,14460,0
|
|
20230626,104600,274883470,14460,14410,14460,14400,648
|
|
20230626,104500,265541580,14460,14400,14460,14400,56
|
|
20230626,104400,264734040,14380,14370,14380,14370,2301
|
|
20230626,104300,231648520,14370,14360,14370,14360,730
|
|
20230626,104200,221163270,14360,14360,14360,14360,55
|
|
20230626,104100,220373470,14360,14350,14360,14350,20
|
|
20230626,104000,220086420,14350,14340,14350,14340,136
|
|
20230626,103900,218136130,14340,14340,14340,14340,360
|
|
20230626,103800,212973730,14340,14340,14340,14340,0
|
|
20230626,103700,212973730,14340,14320,14340,14320,55
|
|
20230626,103600,212185050,14320,14320,14320,14320,0
|
|
20230626,103500,212185050,14320,14320,14320,14320,197
|
|
20230626,103400,209364010,14320,14320,14320,14320,53
|
|
20230626,103300,208605050,14320,14320,14320,14320,0
|
|
20230626,103200,208605050,14320,14320,14320,14320,0
|
|
20230626,103100,208605050,14320,14260,14320,14260,37
|
|
20230626,103000,208077200,14320,14300,14320,14300,959
|
|
20230626,102900,194363480,14230,14250,14300,14230,1021
|
|
20230626,102800,179806520,14250,14250,14250,14250,3
|
|
20230626,102700,179763770,14250,14240,14250,14240,2
|
|
20230626,102600,179735280,14250,14250,14250,14250,0
|
|
20230626,102500,179735280,14250,14250,14250,14250,1
|
|
20230626,102400,179721030,14190,14190,14190,14190,9
|
|
20230626,102300,179593320,14190,14190,14190,14190,100
|
|
20230626,102200,178174320,14190,14190,14190,14190,7
|
|
20230626,102100,178074990,14250,14190,14250,14190,36
|
|
20230626,102000,177563800,14160,14160,14160,14160,0
|
|
20230626,101900,177563800,14160,14140,14160,14140,300
|
|
20230626,101800,173318760,14120,14120,14120,14120,0
|
|
20230626,101700,173318760,14120,14120,14120,14120,0
|
|
20230626,101600,173318760,14120,14140,14140,14120,125
|
|
20230626,101500,171551940,14140,14140,14140,14140,22
|
|
20230626,101400,171240860,14120,14120,14120,14120,9
|
|
20230626,101300,171113780,14120,14130,14130,14120,19
|
|
20230626,101200,170845440,14120,14130,14130,14120,195
|
|
20230626,101100,168090400,14130,14140,14140,14120,541
|
|
20230626,101000,160443190,14140,14160,14160,14140,584
|
|
20230626,100900,152182240,14150,14160,14160,14150,460
|
|
20230626,100800,145671970,14150,14150,14150,14150,0
|
|
20230626,100700,145671970,14150,14150,14150,14150,0
|
|
20230626,100600,145671970,14150,14150,14150,14150,0
|
|
20230626,100500,145671970,14150,14170,14170,14150,142
|
|
20230626,100400,143660730,14170,14170,14170,14170,0
|
|
20230626,100300,143660730,14170,14170,14170,14170,0
|
|
20230626,100200,143660730,14170,14160,14170,14160,477
|
|
20230626,100100,136906010,14150,14150,14150,14150,0
|
|
20230626,100000,136906010,14150,14150,14150,14150,0
|
|
20230626,095900,136906010,14150,14150,14150,14150,0
|
|
20230626,095800,136906010,14150,14180,14180,14150,276
|
|
20230626,095700,132994400,14160,14160,14160,14160,25
|
|
20230626,095600,132640400,14160,14160,14160,14160,0
|
|
20230626,095500,132640400,14160,14160,14160,14160,0
|
|
20230626,095400,132640400,14160,14160,14160,14160,0
|
|
20230626,095300,132640400,14160,14160,14160,14160,0
|
|
20230626,095200,132640400,14160,14160,14160,14160,0
|
|
20230626,095100,132640400,14160,14160,14160,14160,96
|
|
20230626,095000,131281040,14160,14160,14160,14160,0
|
|
20230626,094900,131281040,14160,14160,14160,14160,0
|
|
20230626,094800,131281040,14160,14160,14160,14160,32
|
|
20230626,094700,130827920,14160,14160,14160,14160,0
|
|
20230626,094600,130827920,14160,14160,14160,14160,78
|
|
20230626,094500,129723440,14140,14140,14140,14140,50
|
|
20230626,094400,129016440,14140,14140,14140,14140,1
|
|
20230626,094300,129002300,14140,14140,14140,14140,0
|
|
20230626,094200,129002300,14140,14140,14140,14140,2
|
|
20230626,094100,128974020,14140,14150,14190,14140,160
|
|
20230626,094000,126710510,14150,14180,14180,14150,137
|
|
20230626,093900,124768630,14160,14140,14250,14140,23
|
|
20230626,093800,124441420,14140,14140,14140,14140,2
|
|
20230626,093700,124413140,14140,14250,14250,14140,539
|
|
20230626,093600,116769560,14140,14120,14140,14120,51
|
|
20230626,093500,116048470,14120,14120,14120,14120,1
|
|
20230626,093400,116034350,14120,14140,14140,14120,463
|
|
20230626,093300,109488630,14130,14110,14130,14110,2
|
|
20230626,093200,109460390,14110,14110,14110,14110,1
|
|
20230626,093100,109446280,14130,14100,14130,14100,18
|
|
20230626,093000,109191980,14100,14110,14110,14100,191
|
|
20230626,092900,106498640,14110,14110,14110,14100,83
|
|
20230626,092800,105327580,14100,14080,14100,14080,248
|
|
20230626,092700,101831280,14090,14090,14090,14090,4
|
|
20230626,092600,101774920,14080,14080,14080,14080,1
|
|
20230626,092500,101760840,14060,14050,14060,14050,971
|
|
20230626,092400,88117590,14050,14050,14050,14050,1
|
|
20230626,092300,88103540,14070,14100,14100,14070,74
|
|
20230626,092200,87060200,14100,14100,14100,14100,4
|
|
20230626,092100,87003800,14140,14140,14140,14140,1
|
|
20230626,092000,86989660,14100,14070,14100,14070,61
|
|
20230626,091900,86131090,14070,14070,14070,14070,2
|
|
20230626,091800,86102950,14070,14030,14080,14030,352
|
|
20230626,091700,81152610,14030,14050,14050,14020,249
|
|
20230626,091600,77654210,14020,14000,14020,14000,66
|
|
20230626,091500,76730190,13970,13960,13980,13960,319
|
|
20230626,091400,72271000,13960,14000,14010,13960,937
|
|
20230626,091300,59168220,14010,14030,14030,14010,985
|
|
20230626,091200,45366220,14030,14050,14070,14020,360
|
|
20230626,091100,40308990,14040,14080,14080,14030,1165
|
|
20230626,091000,23934270,14090,14090,14090,14090,0
|
|
20230626,090900,23934270,14090,14130,14130,14090,470
|
|
20230626,090800,17304440,14140,14140,14140,14140,13
|
|
20230626,090700,17120620,14140,14140,14140,14140,101
|
|
20230626,090600,15692480,14140,14150,14150,14140,313
|
|
20230626,090500,11263540,14160,14160,14160,14160,300
|
|
20230626,090400,7015540,14160,14160,14160,14160,2
|
|
20230626,090300,6987220,14150,14160,14160,14150,21
|
|
20230626,090200,6689870,14130,14130,14130,14130,1
|
|
20230626,090100,6675740,14130,14130,14130,14130,3
|
|
20230626,090000,6633350,14120,14120,14250,14120,468
|