622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191900,774464750,6450,6450,6450,6450,471
|
|
20230626,191800,774464750,6450,6450,6450,6450,0
|
|
20230626,191700,774464750,6450,6450,6450,6450,0
|
|
20230626,191600,774464750,6450,6450,6450,6450,0
|
|
20230626,191500,774464750,6450,6450,6450,6450,0
|
|
20230626,191400,774464750,6450,6450,6450,6450,0
|
|
20230626,191300,774464750,6450,6450,6450,6450,0
|
|
20230626,191200,774464750,6450,6450,6450,6450,0
|
|
20230626,191100,774464750,6450,6450,6450,6450,0
|
|
20230626,191000,774464750,6450,6450,6450,6450,0
|
|
20230626,190900,774464750,6450,6450,6450,6450,0
|
|
20230626,190800,774464750,6450,6450,6450,6450,0
|
|
20230626,190700,774464750,6450,6450,6450,6450,0
|
|
20230626,190600,774464750,6450,6450,6450,6450,0
|
|
20230626,190500,774464750,6450,6450,6450,6450,0
|
|
20230626,190400,774464750,6450,6450,6450,6450,0
|
|
20230626,190300,774464750,6450,6450,6450,6450,0
|
|
20230626,190200,774464750,6450,6450,6450,6450,0
|
|
20230626,190100,774464750,6450,6450,6450,6450,0
|
|
20230626,190000,774464750,6450,6450,6450,6450,0
|
|
20230626,185900,774464750,6450,6450,6450,6450,0
|
|
20230626,185800,774464750,6450,6450,6450,6450,0
|
|
20230626,185700,774464750,6450,6450,6450,6450,0
|
|
20230626,185600,774464750,6450,6450,6450,6450,0
|
|
20230626,185500,774464750,6450,6450,6450,6450,0
|
|
20230626,185400,774464750,6450,6450,6450,6450,0
|
|
20230626,185300,774464750,6450,6450,6450,6450,0
|
|
20230626,185200,774464750,6450,6450,6450,6450,0
|
|
20230626,185100,774464750,6450,6450,6450,6450,0
|
|
20230626,185000,774464750,6450,6450,6450,6450,0
|
|
20230626,184900,774464750,6450,6450,6450,6450,471
|
|
20230626,184800,774464750,6450,6450,6450,6450,0
|
|
20230626,184700,774464750,6450,6450,6450,6450,0
|
|
20230626,184600,774464750,6450,6450,6450,6450,0
|
|
20230626,184500,774464750,6450,6450,6450,6450,0
|
|
20230626,184400,774464750,6450,6450,6450,6450,0
|
|
20230626,184300,774464750,6450,6450,6450,6450,0
|
|
20230626,184200,774464750,6450,6450,6450,6450,0
|
|
20230626,184100,774464750,6450,6450,6450,6450,0
|
|
20230626,184000,774464750,6450,6450,6450,6450,0
|
|
20230626,183900,774464750,6450,6450,6450,6450,0
|
|
20230626,183800,774464750,6450,6450,6450,6450,0
|
|
20230626,183700,774464750,6450,6450,6450,6450,0
|
|
20230626,183600,774464750,6450,6450,6450,6450,0
|
|
20230626,183500,774464750,6450,6450,6450,6450,0
|
|
20230626,183400,774464750,6450,6450,6450,6450,0
|
|
20230626,183300,774464750,6450,6450,6450,6450,0
|
|
20230626,183200,774464750,6450,6450,6450,6450,0
|
|
20230626,183100,774464750,6450,6450,6450,6450,0
|
|
20230626,183000,774464750,6450,6450,6450,6450,0
|
|
20230626,182900,774464750,6450,6450,6450,6450,0
|
|
20230626,182800,774464750,6450,6450,6450,6450,0
|
|
20230626,182700,774464750,6450,6450,6450,6450,0
|
|
20230626,182600,774464750,6450,6450,6450,6450,0
|
|
20230626,182500,774464750,6450,6450,6450,6450,0
|
|
20230626,182400,774464750,6450,6450,6450,6450,0
|
|
20230626,182300,774464750,6450,6450,6450,6450,0
|
|
20230626,182200,774464750,6450,6450,6450,6450,0
|
|
20230626,182100,774464750,6450,6450,6450,6450,0
|
|
20230626,182000,774464750,6450,6450,6450,6450,0
|
|
20230626,181900,774464750,6450,6450,6450,6450,471
|
|
20230626,181800,774464750,6450,6450,6450,6450,0
|
|
20230626,181700,774464750,6450,6450,6450,6450,0
|
|
20230626,181600,774464750,6450,6450,6450,6450,0
|
|
20230626,181500,774464750,6450,6450,6450,6450,0
|
|
20230626,181400,774464750,6450,6450,6450,6450,0
|
|
20230626,181300,774464750,6450,6450,6450,6450,0
|
|
20230626,181200,774464750,6450,6450,6450,6450,0
|
|
20230626,181100,774464750,6450,6450,6450,6450,0
|
|
20230626,181000,774464750,6450,6450,6450,6450,0
|
|
20230626,180900,774464750,6450,6450,6450,6450,0
|
|
20230626,180800,774464750,6450,6450,6450,6450,0
|
|
20230626,180700,774464750,6450,6450,6450,6450,0
|
|
20230626,180600,774464750,6450,6450,6450,6450,0
|
|
20230626,180500,774464750,6450,6450,6450,6450,0
|
|
20230626,180400,774464750,6450,6450,6450,6450,0
|
|
20230626,180300,774464750,6450,6450,6450,6450,0
|
|
20230626,180200,774464750,6450,6450,6450,6450,0
|
|
20230626,180100,774464750,6450,6450,6450,6450,0
|
|
20230626,180000,774464750,6450,6450,6450,6450,0
|
|
20230626,175900,774464750,6450,6450,6450,6450,0
|
|
20230626,175800,774464750,6450,6450,6450,6450,0
|
|
20230626,175700,774464750,6450,6450,6450,6450,0
|
|
20230626,175600,774464750,6450,6450,6450,6450,0
|
|
20230626,175500,774464750,6450,6450,6450,6450,0
|
|
20230626,175400,774464750,6450,6450,6450,6450,0
|
|
20230626,175300,774464750,6450,6450,6450,6450,0
|
|
20230626,175200,774464750,6450,6450,6450,6450,0
|
|
20230626,175100,774464750,6450,6450,6450,6450,0
|
|
20230626,175000,774464750,6450,6450,6450,6450,0
|
|
20230626,174900,774464750,6450,6450,6450,6450,471
|
|
20230626,174800,774464750,6450,6450,6450,6450,0
|
|
20230626,174700,774464750,6450,6450,6450,6450,0
|
|
20230626,174600,774464750,6450,6450,6450,6450,0
|
|
20230626,174500,774464750,6450,6450,6450,6450,0
|
|
20230626,174400,774464750,6450,6450,6450,6450,0
|
|
20230626,174300,774464750,6450,6450,6450,6450,0
|
|
20230626,174200,774464750,6450,6450,6450,6450,0
|
|
20230626,174100,774464750,6450,6450,6450,6450,0
|
|
20230626,174000,774464750,6450,6450,6450,6450,0
|
|
20230626,173900,774464750,6450,6450,6450,6450,0
|
|
20230626,173800,774464750,6450,6450,6450,6450,0
|
|
20230626,173700,774464750,6450,6450,6450,6450,0
|
|
20230626,173600,774464750,6450,6450,6450,6450,0
|
|
20230626,173500,774464750,6450,6450,6450,6450,0
|
|
20230626,173400,774464750,6450,6450,6450,6450,0
|
|
20230626,173300,774464750,6450,6450,6450,6450,0
|
|
20230626,173200,774464750,6450,6450,6450,6450,0
|
|
20230626,173100,774464750,6450,6450,6450,6450,0
|
|
20230626,173000,774464750,6450,6450,6450,6450,0
|
|
20230626,172900,774464750,6450,6450,6450,6450,0
|
|
20230626,172800,774464750,6450,6450,6450,6450,0
|
|
20230626,172700,774464750,6450,6450,6450,6450,0
|
|
20230626,172600,774464750,6450,6450,6450,6450,0
|
|
20230626,172500,774464750,6450,6450,6450,6450,0
|
|
20230626,172400,774464750,6450,6450,6450,6450,0
|
|
20230626,172300,774464750,6450,6450,6450,6450,0
|
|
20230626,172200,774464750,6450,6450,6450,6450,0
|
|
20230626,172100,774464750,6450,6450,6450,6450,0
|
|
20230626,172000,774464750,6450,6450,6450,6450,0
|
|
20230626,171900,774464750,6450,6450,6450,6450,471
|
|
20230626,171800,774464750,6450,6450,6450,6450,0
|
|
20230626,171700,774464750,6450,6450,6450,6450,0
|
|
20230626,171600,774464750,6450,6450,6450,6450,0
|
|
20230626,171500,774464750,6450,6450,6450,6450,0
|
|
20230626,171400,774464750,6450,6450,6450,6450,0
|
|
20230626,171300,774464750,6450,6450,6450,6450,0
|
|
20230626,171200,774464750,6450,6450,6450,6450,0
|
|
20230626,171100,774464750,6450,6450,6450,6450,0
|
|
20230626,171000,774464750,6450,6450,6450,6450,0
|
|
20230626,170900,774464750,6450,6450,6450,6450,0
|
|
20230626,170800,774464750,6450,6450,6450,6450,0
|
|
20230626,170700,774464750,6450,6450,6450,6450,0
|
|
20230626,170600,774464750,6450,6450,6450,6450,0
|
|
20230626,170500,774464750,6450,6450,6450,6450,0
|
|
20230626,170400,774464750,6450,6450,6450,6450,0
|
|
20230626,170300,774464750,6450,6450,6450,6450,0
|
|
20230626,170200,774464750,6450,6450,6450,6450,0
|
|
20230626,170100,774464750,6450,6450,6450,6450,0
|
|
20230626,170000,774464750,6450,6450,6450,6450,0
|
|
20230626,165900,774464750,6450,6450,6450,6450,0
|
|
20230626,165800,774464750,6450,6450,6450,6450,0
|
|
20230626,165700,774464750,6450,6450,6450,6450,0
|
|
20230626,165600,774464750,6450,6450,6450,6450,0
|
|
20230626,165500,774464750,6450,6450,6450,6450,0
|
|
20230626,165400,774464750,6450,6450,6450,6450,0
|
|
20230626,165300,774464750,6450,6450,6450,6450,0
|
|
20230626,165200,774464750,6450,6450,6450,6450,0
|
|
20230626,165100,774464750,6450,6450,6450,6450,0
|
|
20230626,165000,774464750,6450,6450,6450,6450,0
|
|
20230626,164900,774464750,6450,6450,6450,6450,471
|
|
20230626,164800,774464750,6450,6450,6450,6450,0
|
|
20230626,164700,774464750,6450,6450,6450,6450,0
|
|
20230626,164600,774464750,6450,6450,6450,6450,0
|
|
20230626,164500,774464750,6450,6450,6450,6450,0
|
|
20230626,164400,774464750,6450,6450,6450,6450,0
|
|
20230626,164300,774464750,6450,6450,6450,6450,0
|
|
20230626,164200,774464750,6450,6450,6450,6450,0
|
|
20230626,164100,774464750,6450,6450,6450,6450,0
|
|
20230626,164000,774464750,6450,6450,6450,6450,0
|
|
20230626,163900,774464750,6450,6450,6450,6450,0
|
|
20230626,163800,774464750,6450,6450,6450,6450,0
|
|
20230626,163700,774464750,6450,6450,6450,6450,0
|
|
20230626,163600,774464750,6450,6450,6450,6450,0
|
|
20230626,163500,774464750,6450,6450,6450,6450,0
|
|
20230626,163400,774464750,6450,6450,6450,6450,0
|
|
20230626,163300,774464750,6450,6450,6450,6450,0
|
|
20230626,163200,774464750,6450,6450,6450,6450,0
|
|
20230626,163100,774464750,6450,6450,6450,6450,0
|
|
20230626,163000,774464750,6450,6450,6450,6450,0
|
|
20230626,162900,774464750,6450,6450,6450,6450,0
|
|
20230626,162800,774464750,6450,6450,6450,6450,0
|
|
20230626,162700,774464750,6450,6450,6450,6450,0
|
|
20230626,162600,774464750,6450,6450,6450,6450,0
|
|
20230626,162500,774464750,6450,6450,6450,6450,0
|
|
20230626,162400,774464750,6450,6450,6450,6450,0
|
|
20230626,162300,774464750,6450,6450,6450,6450,0
|
|
20230626,162200,774464750,6450,6450,6450,6450,0
|
|
20230626,162100,774464750,6450,6450,6450,6450,0
|
|
20230626,162000,774464750,6450,6450,6450,6450,0
|
|
20230626,161900,774464750,6450,6450,6450,6450,471
|
|
20230626,161800,774464750,6450,6450,6450,6450,0
|
|
20230626,161700,774464750,6450,6450,6450,6450,0
|
|
20230626,161600,774464750,6450,6450,6450,6450,0
|
|
20230626,161500,774464750,6450,6450,6450,6450,0
|
|
20230626,161400,774464750,6450,6450,6450,6450,0
|
|
20230626,161300,774464750,6450,6450,6450,6450,0
|
|
20230626,161200,774464750,6450,6450,6450,6450,0
|
|
20230626,161100,774464750,6450,6450,6450,6450,0
|
|
20230626,161000,774464750,6450,6450,6450,6450,0
|
|
20230626,160900,774464750,6450,6450,6450,6450,0
|
|
20230626,160800,774464750,6450,6450,6450,6450,0
|
|
20230626,160700,774464750,6450,6450,6450,6450,0
|
|
20230626,160600,774464750,6450,6450,6450,6450,0
|
|
20230626,160500,774464750,6450,6450,6450,6450,0
|
|
20230626,160400,774464750,6450,6450,6450,6450,0
|
|
20230626,160300,774464750,6450,6450,6450,6450,0
|
|
20230626,160200,774464750,6450,6450,6450,6450,0
|
|
20230626,160100,774464750,6450,6450,6450,6450,0
|
|
20230626,160000,774464750,6450,6450,6450,6450,0
|
|
20230626,155900,774464750,6450,6450,6450,6450,0
|
|
20230626,155800,774464750,6450,6450,6450,6450,0
|
|
20230626,155700,774464750,6450,6450,6450,6450,0
|
|
20230626,155600,774464750,6450,6450,6450,6450,0
|
|
20230626,155500,774464750,6450,6450,6450,6450,0
|
|
20230626,155400,774464750,6450,6450,6450,6450,0
|
|
20230626,155300,774464750,6450,6450,6450,6450,0
|
|
20230626,155200,774464750,6450,6450,6450,6450,0
|
|
20230626,155100,774464750,6450,6450,6450,6450,0
|
|
20230626,155000,774464750,6450,6450,6450,6450,0
|
|
20230626,154900,774464750,6450,6450,6450,6450,471
|
|
20230626,154800,774464750,6450,6450,6450,6450,0
|
|
20230626,154700,774464750,6450,6450,6450,6450,0
|
|
20230626,154600,774464750,6450,6450,6450,6450,0
|
|
20230626,154500,774464750,6450,6450,6450,6450,0
|
|
20230626,154400,774464750,6450,6450,6450,6450,0
|
|
20230626,154300,774464750,6450,6450,6450,6450,0
|
|
20230626,154200,774464750,6450,6450,6450,6450,0
|
|
20230626,154100,774464750,6450,6450,6450,6450,0
|
|
20230626,154000,774464750,6450,6450,6450,6450,0
|
|
20230626,153900,774464750,6450,6450,6450,6450,0
|
|
20230626,153800,774464750,6450,6450,6450,6450,0
|
|
20230626,153700,774464750,6450,6450,6450,6450,0
|
|
20230626,153600,774464750,6450,6450,6450,6450,0
|
|
20230626,153500,774464750,6450,6450,6450,6450,0
|
|
20230626,153400,774464750,6450,6450,6450,6450,0
|
|
20230626,153300,774464750,6450,6450,6450,6450,0
|
|
20230626,153200,774464750,6450,6450,6450,6450,0
|
|
20230626,153100,774464750,6450,6450,6450,6450,0
|
|
20230626,153000,774464750,6450,6450,6450,6450,471
|
|
20230626,152900,771426800,6450,6450,6450,6450,0
|
|
20230626,152800,771426800,6450,6450,6450,6450,0
|
|
20230626,152700,771426800,6450,6450,6450,6450,0
|
|
20230626,152600,771426800,6450,6450,6450,6450,0
|
|
20230626,152500,771426800,6450,6450,6450,6450,0
|
|
20230626,152400,771426800,6450,6450,6450,6450,0
|
|
20230626,152300,771426800,6450,6450,6450,6450,0
|
|
20230626,152200,771426800,6450,6450,6450,6450,0
|
|
20230626,152100,771426800,6450,6450,6450,6450,0
|
|
20230626,152000,771426800,6450,6450,6450,6450,0
|
|
20230626,151900,771426800,6450,6450,6450,6450,2293
|
|
20230626,151800,756636950,6450,6440,6450,6440,5
|
|
20230626,151700,756604730,6450,6450,6450,6450,0
|
|
20230626,151600,756604730,6450,6430,6450,6430,703
|
|
20230626,151500,752076040,6430,6430,6430,6430,0
|
|
20230626,151400,752076040,6430,6440,6440,6430,1048
|
|
20230626,151300,745331300,6450,6450,6450,6450,65
|
|
20230626,151200,744912050,6440,6440,6440,6440,0
|
|
20230626,151100,744912050,6440,6440,6440,6440,0
|
|
20230626,151000,744912050,6440,6440,6440,6440,10
|
|
20230626,150900,744847650,6440,6440,6440,6440,135
|
|
20230626,150800,743978250,6440,6440,6440,6440,454
|
|
20230626,150700,741054490,6450,6450,6450,6450,405
|
|
20230626,150600,738442240,6450,6450,6450,6450,10
|
|
20230626,150500,738377740,6440,6440,6440,6440,12
|
|
20230626,150400,738300460,6440,6440,6440,6440,0
|
|
20230626,150300,738300460,6440,6440,6440,6440,639
|
|
20230626,150200,734185300,6430,6430,6430,6430,0
|
|
20230626,150100,734185300,6430,6430,6430,6430,0
|
|
20230626,150000,734185300,6430,6430,6430,6430,209
|
|
20230626,145900,732841430,6460,6460,6460,6460,5
|
|
20230626,145800,732809130,6460,6460,6460,6460,0
|
|
20230626,145700,732809130,6460,6460,6460,6460,3
|
|
20230626,145600,732789750,6400,6450,6450,6400,3955
|
|
20230626,145500,707429100,6460,6470,6470,6460,1578
|
|
20230626,145400,697224530,6470,6470,6470,6470,250
|
|
20230626,145300,695607030,6470,6470,6470,6470,0
|
|
20230626,145200,695607030,6470,6470,6470,6470,466
|
|
20230626,145100,692592010,6470,6470,6470,6470,11
|
|
20230626,145000,692520840,6470,6470,6470,6470,66
|
|
20230626,144900,692093820,6460,6460,6460,6460,0
|
|
20230626,144800,692093820,6460,6460,6460,6460,0
|
|
20230626,144700,692093820,6460,6460,6460,6460,229
|
|
20230626,144600,690614480,6460,6460,6460,6460,90
|
|
20230626,144500,690033080,6450,6450,6450,6450,0
|
|
20230626,144400,690033080,6450,6460,6460,6450,400
|
|
20230626,144300,687449480,6460,6460,6460,6460,30
|
|
20230626,144200,687255680,6450,6450,6450,6450,300
|
|
20230626,144100,685320680,6460,6460,6460,6460,276
|
|
20230626,144000,683537720,6460,6460,6460,6460,0
|
|
20230626,143900,683537720,6460,6460,6460,6460,148
|
|
20230626,143800,682581640,6460,6460,6470,6460,336
|
|
20230626,143700,680410450,6460,6460,6460,6460,55
|
|
20230626,143600,680055150,6460,6460,6460,6460,158
|
|
20230626,143500,679034470,6460,6460,6460,6460,5
|
|
20230626,143400,679002170,6450,6450,6450,6450,0
|
|
20230626,143300,679002170,6450,6450,6450,6450,449
|
|
20230626,143200,676106120,6450,6450,6450,6450,0
|
|
20230626,143100,676106120,6450,6450,6450,6450,122
|
|
20230626,143000,675319220,6450,6440,6450,6440,153
|
|
20230626,142900,674332440,6440,6440,6440,6440,62
|
|
20230626,142800,673933160,6440,6440,6440,6440,0
|
|
20230626,142700,673933160,6440,6450,6450,6440,200
|
|
20230626,142600,672644660,6440,6440,6440,6440,0
|
|
20230626,142500,672644660,6440,6440,6440,6440,0
|
|
20230626,142400,672644660,6440,6440,6440,6440,0
|
|
20230626,142300,672644660,6440,6440,6440,6440,0
|
|
20230626,142200,672644660,6440,6440,6440,6440,150
|
|
20230626,142100,671678660,6440,6440,6440,6440,727
|
|
20230626,142000,666996780,6440,6440,6440,6440,1
|
|
20230626,141900,666990340,6430,6430,6430,6430,247
|
|
20230626,141800,665402130,6430,6430,6430,6430,0
|
|
20230626,141700,665402130,6430,6430,6430,6430,5
|
|
20230626,141600,665369980,6430,6430,6430,6430,0
|
|
20230626,141500,665369980,6430,6430,6430,6430,0
|
|
20230626,141400,665369980,6430,6430,6430,6430,2
|
|
20230626,141300,665357120,6430,6430,6430,6430,332
|
|
20230626,141200,663222360,6430,6430,6430,6430,2
|
|
20230626,141100,663209500,6430,6430,6430,6430,251
|
|
20230626,141000,661595570,6430,6420,6430,6420,1201
|
|
20230626,140900,653874400,6410,6410,6410,6410,0
|
|
20230626,140800,653874400,6410,6410,6410,6410,0
|
|
20230626,140700,653874400,6410,6410,6410,6410,0
|
|
20230626,140600,653874400,6410,6410,6410,6410,0
|
|
20230626,140500,653874400,6410,6420,6420,6410,108
|
|
20230626,140400,653182110,6420,6420,6420,6420,21
|
|
20230626,140300,653047290,6430,6430,6430,6430,0
|
|
20230626,140200,653047290,6430,6430,6430,6430,0
|
|
20230626,140100,653047290,6430,6430,6430,6430,0
|
|
20230626,140000,653047290,6430,6430,6430,6430,564
|
|
20230626,135900,649420770,6430,6430,6430,6430,0
|
|
20230626,135800,649420770,6430,6430,6430,6430,298
|
|
20230626,135700,647504630,6430,6430,6430,6430,0
|
|
20230626,135600,647504630,6430,6430,6430,6430,0
|
|
20230626,135500,647504630,6430,6430,6430,6430,1
|
|
20230626,135400,647498200,6440,6440,6440,6440,0
|
|
20230626,135300,647498200,6440,6430,6440,6430,550
|
|
20230626,135200,643957700,6440,6440,6440,6440,25
|
|
20230626,135100,643796700,6430,6430,6430,6430,1
|
|
20230626,135000,643790270,6430,6430,6430,6430,109
|
|
20230626,134900,643089400,6440,6440,6440,6440,0
|
|
20230626,134800,643089400,6440,6440,6440,6440,0
|
|
20230626,134700,643089400,6440,6440,6440,6440,1
|
|
20230626,134600,643082960,6400,6400,6400,6400,0
|
|
20230626,134500,643082960,6400,6420,6420,6400,2100
|
|
20230626,134400,629635810,6420,6420,6420,6420,0
|
|
20230626,134300,629635810,6420,6420,6420,6420,50
|
|
20230626,134200,629314810,6420,6430,6430,6420,300
|
|
20230626,134100,627388220,6430,6430,6430,6430,30
|
|
20230626,134000,627195320,6430,6430,6430,6430,1161
|
|
20230626,133900,619730090,6440,6440,6440,6440,151
|
|
20230626,133800,618757650,6430,6430,6430,6430,0
|
|
20230626,133700,618757650,6430,6430,6430,6430,41
|
|
20230626,133600,618494020,6420,6420,6420,6420,0
|
|
20230626,133500,618494020,6420,6420,6420,6420,0
|
|
20230626,133400,618494020,6420,6420,6420,6420,0
|
|
20230626,133300,618494020,6420,6420,6420,6420,0
|
|
20230626,133200,618494020,6420,6420,6420,6420,133
|
|
20230626,133100,617640160,6420,6420,6420,6420,50
|
|
20230626,133000,617319160,6400,6400,6400,6400,8
|
|
20230626,132900,617267960,6420,6430,6430,6410,3384
|
|
20230626,132800,595566940,6440,6440,6440,6440,5
|
|
20230626,132700,595534740,6440,6440,6440,6440,36
|
|
20230626,132600,595302900,6440,6450,6450,6440,974
|
|
20230626,132500,589030330,6450,6450,6450,6450,522
|
|
20230626,132400,585663430,6440,6440,6440,6440,1371
|
|
20230626,132300,576834190,6440,6450,6450,6440,640
|
|
20230626,132200,572706950,6450,6450,6450,6450,463
|
|
20230626,132100,569720600,6440,6440,6440,6440,99
|
|
20230626,132000,569083040,6440,6440,6440,6440,1
|
|
20230626,131900,569076600,6430,6430,6430,6430,564
|
|
20230626,131800,565450080,6410,6410,6410,6410,0
|
|
20230626,131700,565450080,6410,6410,6410,6410,0
|
|
20230626,131600,565450080,6410,6410,6410,6410,0
|
|
20230626,131500,565450080,6410,6410,6410,6410,0
|
|
20230626,131400,565450080,6410,6410,6410,6410,30
|
|
20230626,131300,565257780,6410,6420,6420,6410,598
|
|
20230626,131200,561420820,6410,6410,6410,6410,0
|
|
20230626,131100,561420820,6410,6410,6410,6410,102
|
|
20230626,131000,560767000,6410,6410,6410,6410,3
|
|
20230626,130900,560747770,6410,6410,6410,6410,62
|
|
20230626,130800,560350350,6410,6410,6410,6410,15
|
|
20230626,130700,560254200,6410,6410,6410,6410,16
|
|
20230626,130600,560151640,6410,6410,6410,6410,792
|
|
20230626,130500,555074920,6410,6410,6410,6410,2014
|
|
20230626,130400,542165180,6410,6410,6410,6410,0
|
|
20230626,130300,542165180,6410,6410,6410,6410,0
|
|
20230626,130200,542165180,6410,6410,6410,6410,0
|
|
20230626,130100,542165180,6410,6410,6410,6410,0
|
|
20230626,130000,542165180,6410,6430,6430,6400,3006
|
|
20230626,125900,522912070,6430,6430,6430,6430,0
|
|
20230626,125800,522912070,6430,6430,6430,6430,0
|
|
20230626,125700,522912070,6430,6430,6430,6430,15
|
|
20230626,125600,522815620,6430,6430,6430,6430,0
|
|
20230626,125500,522815620,6430,6430,6430,6430,1
|
|
20230626,125400,522809190,6440,6440,6440,6440,0
|
|
20230626,125300,522809190,6440,6440,6440,6440,612
|
|
20230626,125200,518867910,6430,6430,6430,6430,0
|
|
20230626,125100,518867910,6430,6430,6430,6430,0
|
|
20230626,125000,518867910,6430,6430,6430,6430,0
|
|
20230626,124900,518867910,6430,6430,6430,6430,0
|
|
20230626,124800,518867910,6430,6430,6430,6430,0
|
|
20230626,124700,518867910,6430,6430,6430,6430,0
|
|
20230626,124600,518867910,6430,6430,6430,6430,0
|
|
20230626,124500,518867910,6430,6430,6430,6430,308
|
|
20230626,124400,516887470,6430,6430,6430,6430,0
|
|
20230626,124300,516887470,6430,6430,6430,6430,0
|
|
20230626,124200,516887470,6430,6430,6430,6430,149
|
|
20230626,124100,515929400,6420,6420,6420,6420,0
|
|
20230626,124000,515929400,6420,6420,6420,6420,210
|
|
20230626,123900,514581200,6420,6420,6420,6420,0
|
|
20230626,123800,514581200,6420,6420,6420,6420,0
|
|
20230626,123700,514581200,6420,6420,6420,6420,260
|
|
20230626,123600,512912000,6420,6420,6420,6420,12
|
|
20230626,123500,512834960,6420,6420,6420,6420,204
|
|
20230626,123400,511525280,6420,6420,6420,6420,728
|
|
20230626,123300,506851520,6430,6430,6430,6430,1
|
|
20230626,123200,506845090,6420,6420,6420,6420,0
|
|
20230626,123100,506845090,6420,6420,6420,6420,0
|
|
20230626,123000,506845090,6420,6420,6420,6420,8
|
|
20230626,122900,506793730,6430,6430,6430,6430,2
|
|
20230626,122800,506780870,6420,6420,6420,6420,0
|
|
20230626,122700,506780870,6420,6430,6430,6420,2
|
|
20230626,122600,506768020,6420,6420,6420,6420,0
|
|
20230626,122500,506768020,6420,6420,6420,6420,742
|
|
20230626,122400,502004380,6420,6420,6420,6420,2
|
|
20230626,122300,501991540,6420,6420,6420,6420,0
|
|
20230626,122200,501991540,6420,6420,6420,6420,0
|
|
20230626,122100,501991540,6420,6420,6420,6420,1
|
|
20230626,122000,501985120,6430,6430,6430,6430,0
|
|
20230626,121900,501985120,6430,6430,6430,6430,193
|
|
20230626,121800,500744130,6430,6430,6430,6430,100
|
|
20230626,121700,500101130,6430,6430,6430,6430,0
|
|
20230626,121600,500101130,6430,6430,6430,6420,1269
|
|
20230626,121500,491941860,6440,6450,6450,6430,1100
|
|
20230626,121400,484859800,6430,6430,6430,6430,0
|
|
20230626,121300,484859800,6430,6430,6430,6430,77
|
|
20230626,121200,484364690,6430,6430,6430,6430,0
|
|
20230626,121100,484364690,6430,6430,6430,6430,10
|
|
20230626,121000,484300390,6430,6430,6430,6430,0
|
|
20230626,120900,484300390,6430,6440,6440,6430,10
|
|
20230626,120800,484236000,6440,6440,6440,6440,0
|
|
20230626,120700,484236000,6440,6440,6440,6440,599
|
|
20230626,120600,480378440,6440,6440,6440,6440,0
|
|
20230626,120500,480378440,6440,6440,6440,6440,1
|
|
20230626,120400,480372000,6450,6450,6450,6450,3
|
|
20230626,120300,480352650,6440,6440,6440,6440,220
|
|
20230626,120200,478935850,6430,6430,6430,6430,42
|
|
20230626,120100,478665790,6430,6430,6430,6430,0
|
|
20230626,120000,478665790,6430,6420,6430,6420,29
|
|
20230626,115900,478479410,6430,6420,6430,6420,166
|
|
20230626,115800,477412190,6420,6420,6420,6420,0
|
|
20230626,115700,477412190,6420,6420,6420,6420,0
|
|
20230626,115600,477412190,6420,6420,6420,6420,0
|
|
20230626,115500,477412190,6420,6430,6430,6420,152
|
|
20230626,115400,476434840,6420,6420,6420,6420,12
|
|
20230626,115300,476357800,6430,6430,6430,6430,20
|
|
20230626,115200,476229200,6420,6420,6420,6420,7
|
|
20230626,115100,476184260,6420,6420,6420,6420,0
|
|
20230626,115000,476184260,6420,6420,6420,6420,23
|
|
20230626,114900,476036600,6420,6420,6420,6420,150
|
|
20230626,114800,475073600,6420,6420,6420,6420,0
|
|
20230626,114700,475073600,6420,6420,6420,6420,2
|
|
20230626,114600,475060760,6420,6420,6420,6420,0
|
|
20230626,114500,475060760,6420,6420,6420,6420,2
|
|
20230626,114400,475047920,6420,6420,6420,6420,0
|
|
20230626,114300,475047920,6420,6420,6420,6420,0
|
|
20230626,114200,475047920,6420,6420,6420,6420,0
|
|
20230626,114100,475047920,6420,6420,6420,6420,9
|
|
20230626,114000,474990140,6420,6420,6420,6420,145
|
|
20230626,113900,474059240,6430,6430,6430,6430,0
|
|
20230626,113800,474059240,6430,6430,6430,6430,0
|
|
20230626,113700,474059240,6430,6430,6430,6430,0
|
|
20230626,113600,474059240,6430,6430,6430,6430,6
|
|
20230626,113500,474020660,6430,6430,6430,6430,0
|
|
20230626,113400,474020660,6430,6430,6430,6430,0
|
|
20230626,113300,474020660,6430,6430,6430,6430,589
|
|
20230626,113200,470233390,6430,6430,6430,6430,51
|
|
20230626,113100,469905460,6430,6430,6430,6430,164
|
|
20230626,113000,468850940,6430,6430,6430,6430,0
|
|
20230626,112900,468850940,6430,6430,6430,6430,17
|
|
20230626,112800,468741630,6420,6420,6420,6420,16
|
|
20230626,112700,468638910,6420,6420,6420,6420,182
|
|
20230626,112600,467470470,6410,6410,6410,6410,1482
|
|
20230626,112500,457970850,6400,6400,6400,6400,11
|
|
20230626,112400,457900450,6410,6410,6410,6410,0
|
|
20230626,112300,457900450,6410,6410,6410,6410,0
|
|
20230626,112200,457900450,6410,6410,6410,6410,0
|
|
20230626,112100,457900450,6410,6410,6410,6410,150
|
|
20230626,112000,456938950,6400,6400,6400,6400,130
|
|
20230626,111900,456106950,6400,6400,6400,6400,11
|
|
20230626,111800,456036550,6410,6410,6410,6410,30
|
|
20230626,111700,455844250,6400,6400,6400,6400,2
|
|
20230626,111600,455831450,6400,6400,6400,6400,512
|
|
20230626,111500,452554650,6400,6400,6400,6400,0
|
|
20230626,111400,452554650,6400,6400,6400,6400,720
|
|
20230626,111300,447946650,6400,6400,6400,6400,0
|
|
20230626,111200,447946650,6400,6400,6400,6400,11
|
|
20230626,111100,447876250,6410,6400,6410,6400,253
|
|
20230626,111000,446255490,6410,6410,6410,6410,0
|
|
20230626,110900,446255490,6410,6400,6410,6400,139
|
|
20230626,110800,445365880,6410,6410,6410,6410,0
|
|
20230626,110700,445365880,6410,6410,6410,6410,2
|
|
20230626,110600,445353060,6400,6400,6400,6400,100
|
|
20230626,110500,444713060,6410,6410,6410,6410,1
|
|
20230626,110400,444706650,6410,6410,6410,6410,0
|
|
20230626,110300,444706650,6410,6410,6410,6410,959
|
|
20230626,110200,438559460,6410,6410,6410,6410,5
|
|
20230626,110100,438527410,6410,6400,6410,6400,610
|
|
20230626,110000,434621910,6410,6410,6410,6410,62
|
|
20230626,105900,434224490,6410,6410,6410,6410,328
|
|
20230626,105800,432122010,6410,6410,6410,6410,1005
|
|
20230626,105700,425679960,6420,6420,6420,6420,0
|
|
20230626,105600,425679960,6420,6420,6420,6420,202
|
|
20230626,105500,424383120,6420,6420,6420,6420,61
|
|
20230626,105400,423991500,6420,6410,6420,6410,635
|
|
20230626,105300,419915210,6410,6410,6410,6410,428
|
|
20230626,105200,417171730,6410,6410,6410,6410,0
|
|
20230626,105100,417171730,6410,6410,6410,6410,0
|
|
20230626,105000,417171730,6410,6410,6410,6410,500
|
|
20230626,104900,413966730,6410,6410,6410,6410,0
|
|
20230626,104800,413966730,6410,6410,6410,6410,485
|
|
20230626,104700,410857880,6410,6410,6410,6410,471
|
|
20230626,104600,407838770,6410,6410,6420,6410,545
|
|
20230626,104500,404345310,6420,6420,6420,6420,0
|
|
20230626,104400,404345310,6420,6420,6420,6420,158
|
|
20230626,104300,403330950,6420,6420,6420,6420,0
|
|
20230626,104200,403330950,6420,6420,6420,6420,155
|
|
20230626,104100,402335850,6410,6400,6410,6400,99
|
|
20230626,104000,401701390,6390,6390,6390,6390,0
|
|
20230626,103900,401701390,6390,6380,6390,6380,1353
|
|
20230626,103800,393069150,6380,6380,6380,6380,11
|
|
20230626,103700,392998970,6380,6380,6380,6380,587
|
|
20230626,103600,389253910,6370,6390,6390,6370,1190
|
|
20230626,103500,381663880,6390,6390,6390,6390,0
|
|
20230626,103400,381663880,6390,6390,6390,6390,0
|
|
20230626,103300,381663880,6390,6390,6390,6390,0
|
|
20230626,103200,381663880,6390,6390,6390,6390,206
|
|
20230626,103100,380347540,6390,6390,6390,6390,142
|
|
20230626,103000,379440160,6400,6400,6400,6380,58
|
|
20230626,102900,379069280,6410,6410,6410,6410,0
|
|
20230626,102800,379069280,6410,6410,6410,6410,2
|
|
20230626,102700,379056460,6410,6420,6420,6410,346
|
|
20230626,102600,376835640,6420,6390,6420,6390,1756
|
|
20230626,102500,365597560,6370,6370,6370,6370,0
|
|
20230626,102400,365597560,6370,6370,6370,6370,0
|
|
20230626,102300,365597560,6370,6370,6370,6370,4
|
|
20230626,102200,365572080,6380,6380,6380,6370,172
|
|
20230626,102100,364474780,6380,6380,6380,6380,29
|
|
20230626,102000,364289760,6380,6370,6380,6370,35
|
|
20230626,101900,364066800,6370,6370,6370,6370,45
|
|
20230626,101800,363780150,6370,6370,6370,6370,1
|
|
20230626,101700,363773780,6380,6380,6380,6380,1
|
|
20230626,101600,363767400,6360,6360,6360,6360,0
|
|
20230626,101500,363767400,6360,6390,6390,6360,705
|
|
20230626,101400,359274060,6390,6390,6390,6390,10
|
|
20230626,101300,359210160,6390,6390,6390,6390,607
|
|
20230626,101200,355331430,6390,6400,6400,6390,19
|
|
20230626,101100,355209940,6400,6400,6400,6400,0
|
|
20230626,101000,355209940,6400,6400,6400,6400,0
|
|
20230626,100900,355209940,6400,6400,6400,6400,0
|
|
20230626,100800,355209940,6400,6390,6400,6390,12
|
|
20230626,100700,355133250,6400,6400,6400,6400,2
|
|
20230626,100600,355120450,6400,6410,6410,6400,472
|
|
20230626,100500,352098260,6410,6400,6410,6400,143
|
|
20230626,100400,351182610,6410,6400,6410,6400,53
|
|
20230626,100300,350843390,6410,6410,6410,6410,19
|
|
20230626,100200,350721600,6410,6410,6410,6410,578
|
|
20230626,100100,347016620,6420,6420,6420,6420,1
|
|
20230626,100000,347010200,6420,6410,6420,6410,183
|
|
20230626,095900,345835610,6420,6420,6420,6420,5
|
|
20230626,095800,345803510,6420,6420,6420,6420,0
|
|
20230626,095700,345803510,6420,6420,6420,6420,78
|
|
20230626,095600,345302750,6420,6420,6420,6420,30
|
|
20230626,095500,345110150,6420,6420,6420,6420,118
|
|
20230626,095400,344352590,6420,6420,6420,6420,53
|
|
20230626,095300,344012330,6440,6440,6440,6440,140
|
|
20230626,095200,343110730,6440,6440,6440,6440,0
|
|
20230626,095100,343110730,6440,6440,6440,6440,754
|
|
20230626,095000,338254970,6440,6420,6440,6420,3429
|
|
20230626,094900,316222420,6420,6380,6420,6380,3227
|
|
20230626,094800,295599480,6350,6350,6350,6350,15
|
|
20230626,094700,295504230,6350,6350,6350,6350,0
|
|
20230626,094600,295504230,6350,6350,6350,6350,1
|
|
20230626,094500,295497880,6350,6380,6390,6350,5943
|
|
20230626,094400,257669850,6370,6370,6370,6370,1
|
|
20230626,094300,257663480,6370,6410,6410,6360,8447
|
|
20230626,094200,203852400,6410,6400,6410,6400,4415
|
|
20230626,094100,175595360,6390,6390,6400,6390,509
|
|
20230626,094000,172340790,6400,6390,6400,6390,410
|
|
20230626,093900,169720880,6390,6400,6400,6390,174
|
|
20230626,093800,168608820,6400,6390,6400,6390,25
|
|
20230626,093700,168449020,6390,6380,6390,6380,102
|
|
20230626,093600,167798250,6390,6410,6410,6390,2841
|
|
20230626,093500,149608000,6420,6430,6430,6420,30
|
|
20230626,093400,149415300,6420,6430,6440,6420,700
|
|
20230626,093300,144913980,6440,6430,6440,6430,361
|
|
20230626,093200,142592030,6420,6430,6430,6420,6
|
|
20230626,093100,142553460,6430,6430,6430,6430,1
|
|
20230626,093000,142547030,6420,6420,6420,6420,23
|
|
20230626,092900,142399370,6430,6430,6430,6430,1
|
|
20230626,092800,142392940,6440,6440,6440,6440,80
|
|
20230626,092700,141877740,6440,6410,6440,6410,210
|
|
20230626,092600,140529160,6400,6400,6400,6400,2
|
|
20230626,092500,140516360,6400,6390,6400,6390,65
|
|
20230626,092400,140100480,6400,6410,6410,6400,639
|
|
20230626,092300,136007010,6410,6410,6410,6410,1
|
|
20230626,092200,136000600,6420,6420,6420,6420,15
|
|
20230626,092100,135904300,6400,6420,6430,6400,760
|
|
20230626,092000,131027600,6420,6410,6420,6410,440
|
|
20230626,091900,128203490,6410,6390,6410,6390,564
|
|
20230626,091800,124588310,6380,6360,6380,6360,311
|
|
20230626,091700,122607170,6360,6360,6390,6360,267
|
|
20230626,091600,120908730,6360,6360,6360,6360,21
|
|
20230626,091500,120775170,6360,6360,6360,6360,846
|
|
20230626,091400,115394610,6340,6350,6350,6340,61
|
|
20230626,091300,115007670,6340,6330,6340,6330,548
|
|
20230626,091200,111538710,6350,6360,6360,6290,8106
|
|
20230626,091100,60363320,6360,6370,6370,6350,607
|
|
20230626,091000,56500850,6370,6350,6370,6350,421
|
|
20230626,090900,53825600,6360,6400,6400,6360,2463
|
|
20230626,090800,38140030,6400,6440,6440,6390,1699
|
|
20230626,090700,27238870,6440,6430,6540,6420,2386
|
|
20230626,090600,11791520,6430,6430,6440,6430,58
|
|
20230626,090500,11418430,6440,6440,6440,6440,30
|
|
20230626,090400,11225230,6420,6480,6480,6420,14
|
|
20230626,090300,11134570,6410,6410,6410,6410,0
|
|
20230626,090200,11134570,6410,6410,6410,6410,2
|
|
20230626,090100,11121750,6410,6420,6420,6410,105
|
|
20230626,090000,10447920,6420,6430,6430,6420,1626
|