587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184400,4426376860,12130,12130,12130,12130,7119
|
|
20230626,184300,4426376860,12130,12130,12130,12130,0
|
|
20230626,184200,4426376860,12130,12130,12130,12130,0
|
|
20230626,184100,4426376860,12130,12130,12130,12130,0
|
|
20230626,184000,4426376860,12130,12130,12130,12130,0
|
|
20230626,183900,4426376860,12130,12130,12130,12130,0
|
|
20230626,183800,4426376860,12130,12130,12130,12130,0
|
|
20230626,183700,4426376860,12130,12130,12130,12130,0
|
|
20230626,183600,4426376860,12130,12130,12130,12130,0
|
|
20230626,183500,4426376860,12130,12130,12130,12130,0
|
|
20230626,183400,4426376860,12130,12130,12130,12130,0
|
|
20230626,183300,4426376860,12130,12130,12130,12130,0
|
|
20230626,183200,4426376860,12130,12130,12130,12130,0
|
|
20230626,183100,4426376860,12130,12130,12130,12130,0
|
|
20230626,183000,4426376860,12130,12130,12130,12130,0
|
|
20230626,182900,4426376860,12130,12130,12130,12130,0
|
|
20230626,182800,4426376860,12130,12130,12130,12130,0
|
|
20230626,182700,4426376860,12130,12130,12130,12130,0
|
|
20230626,182600,4426376860,12130,12130,12130,12130,0
|
|
20230626,182500,4426376860,12130,12130,12130,12130,0
|
|
20230626,182400,4426376860,12130,12130,12130,12130,0
|
|
20230626,182300,4426376860,12130,12130,12130,12130,0
|
|
20230626,182200,4426376860,12130,12130,12130,12130,0
|
|
20230626,182100,4426376860,12130,12130,12130,12130,0
|
|
20230626,182000,4426376860,12130,12130,12130,12130,0
|
|
20230626,181900,4426376860,12130,12130,12130,12130,0
|
|
20230626,181800,4426376860,12130,12130,12130,12130,0
|
|
20230626,181700,4426376860,12130,12130,12130,12130,0
|
|
20230626,181600,4426376860,12130,12130,12130,12130,0
|
|
20230626,181500,4426376860,12130,12130,12130,12130,0
|
|
20230626,181400,4426376860,12130,12130,12130,12130,7119
|
|
20230626,181300,4426376860,12130,12130,12130,12130,0
|
|
20230626,181200,4426376860,12130,12130,12130,12130,0
|
|
20230626,181100,4426376860,12130,12130,12130,12130,0
|
|
20230626,181000,4426376860,12130,12130,12130,12130,0
|
|
20230626,180900,4426376860,12130,12130,12130,12130,0
|
|
20230626,180800,4426376860,12130,12130,12130,12130,0
|
|
20230626,180700,4426376860,12130,12130,12130,12130,0
|
|
20230626,180600,4426376860,12130,12130,12130,12130,0
|
|
20230626,180500,4426376860,12130,12130,12130,12130,0
|
|
20230626,180400,4426376860,12130,12130,12130,12130,0
|
|
20230626,180300,4426376860,12130,12130,12130,12130,0
|
|
20230626,180200,4426376860,12130,12130,12130,12130,0
|
|
20230626,180100,4426376860,12130,12130,12130,12130,0
|
|
20230626,180000,4426376860,12130,12130,12130,12130,0
|
|
20230626,175900,4426376860,12130,12130,12130,12130,0
|
|
20230626,175800,4426376860,12130,12130,12130,12130,0
|
|
20230626,175700,4426376860,12130,12130,12130,12130,0
|
|
20230626,175600,4426376860,12130,12130,12130,12130,0
|
|
20230626,175500,4426376860,12130,12130,12130,12130,0
|
|
20230626,175400,4426376860,12130,12130,12130,12130,0
|
|
20230626,175300,4426376860,12130,12130,12130,12130,0
|
|
20230626,175200,4426376860,12130,12130,12130,12130,0
|
|
20230626,175100,4426376860,12130,12130,12130,12130,0
|
|
20230626,175000,4426376860,12130,12130,12130,12130,0
|
|
20230626,174900,4426376860,12130,12130,12130,12130,0
|
|
20230626,174800,4426376860,12130,12130,12130,12130,0
|
|
20230626,174700,4426376860,12130,12130,12130,12130,0
|
|
20230626,174600,4426376860,12130,12130,12130,12130,0
|
|
20230626,174500,4426376860,12130,12130,12130,12130,0
|
|
20230626,174400,4426376860,12130,12130,12130,12130,7119
|
|
20230626,174300,4426376860,12130,12130,12130,12130,0
|
|
20230626,174200,4426376860,12130,12130,12130,12130,0
|
|
20230626,174100,4426376860,12130,12130,12130,12130,0
|
|
20230626,174000,4426376860,12130,12130,12130,12130,0
|
|
20230626,173900,4426376860,12130,12130,12130,12130,0
|
|
20230626,173800,4426376860,12130,12130,12130,12130,0
|
|
20230626,173700,4426376860,12130,12130,12130,12130,0
|
|
20230626,173600,4426376860,12130,12130,12130,12130,0
|
|
20230626,173500,4426376860,12130,12130,12130,12130,0
|
|
20230626,173400,4426376860,12130,12130,12130,12130,0
|
|
20230626,173300,4426376860,12130,12130,12130,12130,0
|
|
20230626,173200,4426376860,12130,12130,12130,12130,0
|
|
20230626,173100,4426376860,12130,12130,12130,12130,0
|
|
20230626,173000,4426376860,12130,12130,12130,12130,0
|
|
20230626,172900,4426376860,12130,12130,12130,12130,0
|
|
20230626,172800,4426376860,12130,12130,12130,12130,0
|
|
20230626,172700,4426376860,12130,12130,12130,12130,0
|
|
20230626,172600,4426376860,12130,12130,12130,12130,0
|
|
20230626,172500,4426376860,12130,12130,12130,12130,0
|
|
20230626,172400,4426376860,12130,12130,12130,12130,0
|
|
20230626,172300,4426376860,12130,12130,12130,12130,0
|
|
20230626,172200,4426376860,12130,12130,12130,12130,0
|
|
20230626,172100,4426376860,12130,12130,12130,12130,0
|
|
20230626,172000,4426376860,12130,12130,12130,12130,0
|
|
20230626,171900,4426376860,12130,12130,12130,12130,0
|
|
20230626,171800,4426376860,12130,12130,12130,12130,0
|
|
20230626,171700,4426376860,12130,12130,12130,12130,0
|
|
20230626,171600,4426376860,12130,12130,12130,12130,0
|
|
20230626,171500,4426376860,12130,12130,12130,12130,0
|
|
20230626,171400,4426376860,12130,12130,12130,12130,7119
|
|
20230626,171300,4426376860,12130,12130,12130,12130,0
|
|
20230626,171200,4426376860,12130,12130,12130,12130,0
|
|
20230626,171100,4426376860,12130,12130,12130,12130,0
|
|
20230626,171000,4426376860,12130,12130,12130,12130,0
|
|
20230626,170900,4426376860,12130,12130,12130,12130,0
|
|
20230626,170800,4426376860,12130,12130,12130,12130,0
|
|
20230626,170700,4426376860,12130,12130,12130,12130,0
|
|
20230626,170600,4426376860,12130,12130,12130,12130,0
|
|
20230626,170500,4426376860,12130,12130,12130,12130,0
|
|
20230626,170400,4426376860,12130,12130,12130,12130,0
|
|
20230626,170300,4426376860,12130,12130,12130,12130,0
|
|
20230626,170200,4426376860,12130,12130,12130,12130,0
|
|
20230626,170100,4426376860,12130,12130,12130,12130,0
|
|
20230626,170000,4426376860,12130,12130,12130,12130,0
|
|
20230626,165900,4426376860,12130,12130,12130,12130,0
|
|
20230626,165800,4426376860,12130,12130,12130,12130,0
|
|
20230626,165700,4426376860,12130,12130,12130,12130,0
|
|
20230626,165600,4426376860,12130,12130,12130,12130,0
|
|
20230626,165500,4426376860,12130,12130,12130,12130,0
|
|
20230626,165400,4426376860,12130,12130,12130,12130,0
|
|
20230626,165300,4426376860,12130,12130,12130,12130,0
|
|
20230626,165200,4426376860,12130,12130,12130,12130,0
|
|
20230626,165100,4426376860,12130,12130,12130,12130,0
|
|
20230626,165000,4426376860,12130,12130,12130,12130,0
|
|
20230626,164900,4426376860,12130,12130,12130,12130,0
|
|
20230626,164800,4426376860,12130,12130,12130,12130,0
|
|
20230626,164700,4426376860,12130,12130,12130,12130,0
|
|
20230626,164600,4426376860,12130,12130,12130,12130,0
|
|
20230626,164500,4426376860,12130,12130,12130,12130,0
|
|
20230626,164400,4426376860,12130,12130,12130,12130,7119
|
|
20230626,164300,4426376860,12130,12130,12130,12130,0
|
|
20230626,164200,4426376860,12130,12130,12130,12130,0
|
|
20230626,164100,4426376860,12130,12130,12130,12130,0
|
|
20230626,164000,4426376860,12130,12130,12130,12130,0
|
|
20230626,163900,4426376860,12130,12130,12130,12130,0
|
|
20230626,163800,4426376860,12130,12130,12130,12130,0
|
|
20230626,163700,4426376860,12130,12130,12130,12130,0
|
|
20230626,163600,4426376860,12130,12130,12130,12130,0
|
|
20230626,163500,4426376860,12130,12130,12130,12130,0
|
|
20230626,163400,4426376860,12130,12130,12130,12130,0
|
|
20230626,163300,4426376860,12130,12130,12130,12130,0
|
|
20230626,163200,4426376860,12130,12130,12130,12130,0
|
|
20230626,163100,4426376860,12130,12130,12130,12130,0
|
|
20230626,163000,4426376860,12130,12130,12130,12130,0
|
|
20230626,162900,4426376860,12130,12130,12130,12130,0
|
|
20230626,162800,4426376860,12130,12130,12130,12130,0
|
|
20230626,162700,4426376860,12130,12130,12130,12130,0
|
|
20230626,162600,4426376860,12130,12130,12130,12130,0
|
|
20230626,162500,4426376860,12130,12130,12130,12130,0
|
|
20230626,162400,4426376860,12130,12130,12130,12130,0
|
|
20230626,162300,4426376860,12130,12130,12130,12130,0
|
|
20230626,162200,4426376860,12130,12130,12130,12130,0
|
|
20230626,162100,4426376860,12130,12130,12130,12130,0
|
|
20230626,162000,4426376860,12130,12130,12130,12130,0
|
|
20230626,161900,4426376860,12130,12130,12130,12130,0
|
|
20230626,161800,4426376860,12130,12130,12130,12130,0
|
|
20230626,161700,4426376860,12130,12130,12130,12130,0
|
|
20230626,161600,4426376860,12130,12130,12130,12130,0
|
|
20230626,161500,4426376860,12130,12130,12130,12130,0
|
|
20230626,161400,4426376860,12130,12130,12130,12130,7119
|
|
20230626,161300,4426376860,12130,12130,12130,12130,0
|
|
20230626,161200,4426376860,12130,12130,12130,12130,0
|
|
20230626,161100,4426376860,12130,12130,12130,12130,0
|
|
20230626,161000,4426376860,12130,12130,12130,12130,0
|
|
20230626,160900,4426376860,12130,12130,12130,12130,0
|
|
20230626,160800,4426376860,12130,12130,12130,12130,0
|
|
20230626,160700,4426376860,12130,12130,12130,12130,0
|
|
20230626,160600,4426376860,12130,12130,12130,12130,0
|
|
20230626,160500,4426376860,12130,12130,12130,12130,0
|
|
20230626,160400,4426376860,12130,12130,12130,12130,0
|
|
20230626,160300,4426376860,12130,12130,12130,12130,0
|
|
20230626,160200,4426376860,12130,12130,12130,12130,0
|
|
20230626,160100,4426376860,12130,12130,12130,12130,0
|
|
20230626,160000,4426376860,12130,12130,12130,12130,0
|
|
20230626,155900,4426376860,12130,12130,12130,12130,0
|
|
20230626,155800,4426376860,12130,12130,12130,12130,0
|
|
20230626,155700,4426376860,12130,12130,12130,12130,0
|
|
20230626,155600,4426376860,12130,12130,12130,12130,0
|
|
20230626,155500,4426376860,12130,12130,12130,12130,0
|
|
20230626,155400,4426376860,12130,12130,12130,12130,0
|
|
20230626,155300,4426376860,12130,12130,12130,12130,0
|
|
20230626,155200,4426376860,12130,12130,12130,12130,0
|
|
20230626,155100,4426376860,12130,12130,12130,12130,0
|
|
20230626,155000,4426376860,12130,12130,12130,12130,0
|
|
20230626,154900,4426376860,12130,12130,12130,12130,0
|
|
20230626,154800,4426376860,12130,12130,12130,12130,0
|
|
20230626,154700,4426376860,12130,12130,12130,12130,0
|
|
20230626,154600,4426376860,12130,12130,12130,12130,0
|
|
20230626,154500,4426376860,12130,12130,12130,12130,0
|
|
20230626,154400,4426376860,12130,12130,12130,12130,7119
|
|
20230626,154300,4426376860,12130,12130,12130,12130,0
|
|
20230626,154200,4426376860,12130,12130,12130,12130,0
|
|
20230626,154100,4426376860,12130,12130,12130,12130,0
|
|
20230626,154000,4426376860,12130,12130,12130,12130,0
|
|
20230626,153900,4426376860,12130,12130,12130,12130,0
|
|
20230626,153800,4426376860,12130,12130,12130,12130,0
|
|
20230626,153700,4426376860,12130,12130,12130,12130,0
|
|
20230626,153600,4426376860,12130,12130,12130,12130,0
|
|
20230626,153500,4426376860,12130,12130,12130,12130,0
|
|
20230626,153400,4426376860,12130,12130,12130,12130,0
|
|
20230626,153300,4426376860,12130,12130,12130,12130,0
|
|
20230626,153200,4426376860,12130,12130,12130,12130,0
|
|
20230626,153100,4426376860,12130,12130,12130,12130,0
|
|
20230626,153000,4426376860,12130,12130,12130,12130,7119
|
|
20230626,152900,4340023390,12130,12130,12130,12130,0
|
|
20230626,152800,4340023390,12130,12130,12130,12130,0
|
|
20230626,152700,4340023390,12130,12130,12130,12130,0
|
|
20230626,152600,4340023390,12130,12130,12130,12130,0
|
|
20230626,152500,4340023390,12130,12130,12130,12130,0
|
|
20230626,152400,4340023390,12130,12130,12130,12130,0
|
|
20230626,152300,4340023390,12130,12130,12130,12130,0
|
|
20230626,152200,4340023390,12130,12130,12130,12130,0
|
|
20230626,152100,4340023390,12130,12130,12130,12130,0
|
|
20230626,152000,4340023390,12130,12130,12130,12130,0
|
|
20230626,151900,4340023390,12130,12150,12150,12130,2873
|
|
20230626,151800,4305156370,12150,12160,12160,12140,689
|
|
20230626,151700,4296782260,12160,12170,12170,12150,872
|
|
20230626,151600,4286176500,12170,12160,12170,12160,935
|
|
20230626,151500,4274806890,12160,12160,12160,12160,1
|
|
20230626,151400,4274794730,12140,12160,12160,12140,4308
|
|
20230626,151300,4222495550,12150,12150,12160,12140,283
|
|
20230626,151200,4219057400,12140,12140,12140,12140,297
|
|
20230626,151100,4215451820,12150,12130,12160,12130,3116
|
|
20230626,151000,4177595360,12130,12130,12140,12130,3082
|
|
20230626,150900,4140205360,12140,12140,12150,12130,1381
|
|
20230626,150800,4123440360,12140,12140,12150,12140,296
|
|
20230626,150700,4119844910,12140,12130,12150,12130,150
|
|
20230626,150600,4118024030,12140,12130,12140,12130,153
|
|
20230626,150500,4116168130,12130,12130,12130,12130,215
|
|
20230626,150400,4113560180,12130,12140,12150,12130,648
|
|
20230626,150300,4105694680,12150,12150,12150,12140,231
|
|
20230626,150200,4102889530,12150,12150,12150,12150,101
|
|
20230626,150100,4101662380,12150,12160,12160,12150,1459
|
|
20230626,150000,4083925740,12170,12170,12170,12140,278
|
|
20230626,145900,4080544530,12170,12110,12170,12110,11551
|
|
20230626,145800,3940268550,12110,12120,12120,12110,218
|
|
20230626,145700,3937628540,12120,12120,12120,12110,24
|
|
20230626,145600,3937337860,12110,12110,12120,12110,1009
|
|
20230626,145500,3925118860,12100,12100,12100,12100,144
|
|
20230626,145400,3923376460,12100,12100,12100,12100,86
|
|
20230626,145300,3922335860,12110,12110,12110,12100,2198
|
|
20230626,145200,3895738650,12110,12120,12120,12110,313
|
|
20230626,145100,3891945190,12110,12110,12110,12110,604
|
|
20230626,145000,3884630750,12100,12110,12110,12100,230
|
|
20230626,144900,3881847400,12110,12080,12110,12080,1799
|
|
20230626,144800,3860083510,12080,12080,12080,12080,641
|
|
20230626,144700,3852340230,12080,12080,12080,12080,910
|
|
20230626,144600,3841347430,12080,12100,12100,12080,536
|
|
20230626,144500,3834865300,12090,12090,12090,12090,360
|
|
20230626,144400,3830512900,12090,12090,12090,12090,46
|
|
20230626,144300,3829956760,12090,12100,12100,12090,30
|
|
20230626,144200,3829594010,12100,12100,12100,12100,465
|
|
20230626,144100,3823967510,12110,12080,12110,12080,8
|
|
20230626,144000,3823870840,12080,12100,12100,12080,1704
|
|
20230626,143900,3803278110,12120,12120,12120,12120,81
|
|
20230626,143800,3802296390,12120,12120,12120,12100,568
|
|
20230626,143700,3795417660,12120,12110,12120,12110,70
|
|
20230626,143600,3794569460,12120,12120,12120,12120,1229
|
|
20230626,143500,3779673980,12120,12130,12130,12120,24
|
|
20230626,143400,3779382870,12120,12130,12130,12120,287
|
|
20230626,143300,3775904410,12130,12120,12130,12120,102
|
|
20230626,143200,3774668150,12120,12090,12120,12090,6044
|
|
20230626,143100,3701480860,12090,12080,12090,12080,422
|
|
20230626,143000,3696381300,12080,12080,12080,12080,42
|
|
20230626,142900,3695873940,12080,12100,12100,12080,436
|
|
20230626,142800,3690607040,12080,12100,12100,12080,473
|
|
20230626,142700,3684893030,12090,12090,12090,12090,0
|
|
20230626,142600,3684893030,12090,12090,12090,12090,281
|
|
20230626,142500,3681495740,12090,12090,12090,12090,81
|
|
20230626,142400,3680516450,12090,12100,12100,12090,553
|
|
20230626,142300,3673827580,12100,12100,12100,12100,31
|
|
20230626,142200,3673452480,12100,12130,12130,12100,85
|
|
20230626,142100,3672422480,12130,12090,12130,12080,1471
|
|
20230626,142000,3654611490,12090,12080,12140,12080,575
|
|
20230626,141900,3647659160,12080,12070,12120,12000,23341
|
|
20230626,141800,3366974730,12070,12090,12090,12070,5000
|
|
20230626,141700,3306581370,12090,12100,12100,12090,567
|
|
20230626,141600,3299726310,12080,12120,12120,12080,1403
|
|
20230626,141500,3282777710,12080,12120,12120,12080,3651
|
|
20230626,141400,3238624860,12120,12150,12150,12120,404
|
|
20230626,141300,3233728350,12150,12150,12150,12110,39
|
|
20230626,141200,3233255020,12150,12150,12150,12110,539
|
|
20230626,141100,3226719140,12150,12160,12160,12130,35
|
|
20230626,141000,3226294450,12160,12160,12160,12160,1
|
|
20230626,140900,3226282290,12120,12160,12160,12120,1550
|
|
20230626,140800,3207490230,12150,12170,12170,12150,2
|
|
20230626,140700,3207465910,12150,12140,12170,12140,948
|
|
20230626,140600,3195939530,12160,12140,12160,12140,21
|
|
20230626,140500,3195684570,12150,12150,12160,12150,169
|
|
20230626,140400,3193630830,12150,12140,12160,12140,386
|
|
20230626,140300,3188940080,12140,12140,12150,12140,70
|
|
20230626,140200,3188089800,12140,12140,12140,12140,31
|
|
20230626,140100,3187713460,12140,12120,12140,12120,559
|
|
20230626,140000,3180929040,12120,12110,12130,12110,288
|
|
20230626,135900,3177436880,12120,12120,12120,12100,846
|
|
20230626,135800,3167198200,12130,12130,12130,12110,261
|
|
20230626,135700,3164034120,12110,12110,12120,12100,391
|
|
20230626,135600,3159300010,12110,12100,12110,12090,567
|
|
20230626,135500,3152439410,12100,12100,12130,12100,322
|
|
20230626,135400,3148543180,12100,12100,12140,12100,6405
|
|
20230626,135300,3070992390,12100,12110,12110,12100,2021
|
|
20230626,135200,3046533100,12110,12110,12140,12110,1045
|
|
20230626,135100,3033877460,12100,12140,12140,12100,763
|
|
20230626,135000,3024639910,12110,12110,12160,12090,7073
|
|
20230626,134900,2939041270,12110,12120,12160,12110,801
|
|
20230626,134800,2929334930,12120,12160,12160,12100,3770
|
|
20230626,134700,2883605530,12160,12170,12170,12160,543
|
|
20230626,134600,2877002420,12170,12170,12170,12170,47
|
|
20230626,134500,2876430430,12170,12170,12170,12160,22
|
|
20230626,134400,2876162700,12170,12170,12170,12170,30
|
|
20230626,134300,2875797600,12170,12160,12170,12160,30
|
|
20230626,134200,2875432530,12160,12160,12160,12160,12
|
|
20230626,134100,2875286610,12170,12170,12170,12170,5
|
|
20230626,134000,2875225760,12170,12170,12170,12170,17
|
|
20230626,133900,2875018870,12170,12160,12170,12160,7
|
|
20230626,133800,2874933720,12160,12160,12170,12160,72
|
|
20230626,133700,2874058000,12160,12170,12170,12160,52
|
|
20230626,133600,2873425660,12170,12170,12170,12170,10
|
|
20230626,133500,2873303960,12170,12170,12170,12170,493
|
|
20230626,133400,2867304150,12150,12150,12150,12150,289
|
|
20230626,133300,2863792800,12170,12160,12170,12160,878
|
|
20230626,133200,2853114380,12150,12150,12150,12150,504
|
|
20230626,133100,2846990780,12150,12150,12150,12150,19
|
|
20230626,133000,2846759930,12160,12160,12160,12150,241
|
|
20230626,132900,2843831710,12160,12160,12160,12160,23
|
|
20230626,132800,2843552030,12160,12160,12170,12160,295
|
|
20230626,132700,2839964810,12160,12170,12170,12160,191
|
|
20230626,132600,2837641250,12170,12170,12170,12170,5
|
|
20230626,132500,2837580400,12160,12160,12160,12160,302
|
|
20230626,132400,2833908080,12170,12170,12170,12170,0
|
|
20230626,132300,2833908080,12170,12170,12170,12170,10
|
|
20230626,132200,2833786380,12170,12170,12170,12170,105
|
|
20230626,132100,2832508530,12170,12150,12170,12150,116
|
|
20230626,132000,2831097950,12160,12160,12160,12130,557
|
|
20230626,131900,2824341000,12160,12120,12160,12120,121
|
|
20230626,131800,2822873250,12120,12180,12180,12100,3663
|
|
20230626,131700,2778468870,12180,12160,12180,12160,437
|
|
20230626,131600,2773148910,12160,12160,12160,12160,82
|
|
20230626,131500,2772151790,12150,12160,12160,12140,181
|
|
20230626,131400,2769952630,12170,12180,12180,12170,31
|
|
20230626,131300,2769575240,12180,12180,12180,12180,5
|
|
20230626,131200,2769514340,12180,12180,12180,12180,20
|
|
20230626,131100,2769270740,12180,12180,12180,12180,21
|
|
20230626,131000,2769014960,12170,12160,12170,12150,306
|
|
20230626,130900,2765292210,12150,12150,12150,12150,0
|
|
20230626,130800,2765292210,12150,12150,12150,12150,90
|
|
20230626,130700,2764198710,12160,12170,12170,12090,5121
|
|
20230626,130600,2702218920,12170,12110,12170,12110,1861
|
|
20230626,130500,2679625240,12140,12150,12150,12100,5179
|
|
20230626,130400,2616912810,12150,12170,12170,12150,50
|
|
20230626,130300,2616304710,12180,12160,12180,12100,7545
|
|
20230626,130200,2524781590,12160,12180,12180,12160,113
|
|
20230626,130100,2523405850,12140,12170,12170,12140,493
|
|
20230626,130000,2517410850,12180,12180,12180,12170,361
|
|
20230626,125900,2513017010,12170,12180,12180,12170,22
|
|
20230626,125800,2512749150,12180,12170,12180,12170,62
|
|
20230626,125700,2511994090,12120,12160,12170,12120,4593
|
|
20230626,125600,2456266610,12160,12160,12160,12160,0
|
|
20230626,125500,2456266610,12160,12150,12190,12150,615
|
|
20230626,125400,2448782960,12160,12180,12180,12150,2072
|
|
20230626,125300,2423587690,12170,12150,12170,12090,11311
|
|
20230626,125200,2286681550,12120,12150,12150,12110,10392
|
|
20230626,125100,2160649800,12150,12210,12210,12150,5512
|
|
20230626,125000,2093602910,12210,12230,12230,12210,172
|
|
20230626,124900,2091502350,12230,12230,12230,12230,108
|
|
20230626,124800,2090181510,12210,12210,12210,12150,10506
|
|
20230626,124700,1962172920,12210,12210,12210,12210,3
|
|
20230626,124600,1962136290,12200,12250,12250,12200,10010
|
|
20230626,124500,1839899280,12250,12250,12250,12250,162
|
|
20230626,124400,1837914780,12250,12240,12250,12240,129
|
|
20230626,124300,1836335610,12240,12250,12250,12240,1077
|
|
20230626,124200,1823153030,12250,12250,12260,12250,433
|
|
20230626,124100,1817848730,12250,12250,12250,12250,40
|
|
20230626,124000,1817358730,12250,12250,12250,12240,351
|
|
20230626,123900,1813059080,12240,12240,12240,12240,0
|
|
20230626,123800,1813059080,12240,12240,12240,12240,667
|
|
20230626,123700,1804895000,12240,12240,12240,12240,20
|
|
20230626,123600,1804650200,12240,12240,12240,12240,180
|
|
20230626,123500,1802447000,12230,12240,12240,12230,53
|
|
20230626,123400,1801798680,12240,12230,12240,12230,1222
|
|
20230626,123300,1786853500,12240,12240,12240,12240,160
|
|
20230626,123200,1784895100,12240,12250,12250,12240,320
|
|
20230626,123100,1780978290,12250,12250,12250,12240,204
|
|
20230626,123000,1778481100,12250,12250,12250,12250,208
|
|
20230626,122900,1775933100,12250,12250,12250,12250,42
|
|
20230626,122800,1775418600,12250,12250,12250,12240,53
|
|
20230626,122700,1774769570,12250,12250,12250,12250,48
|
|
20230626,122600,1774181570,12240,12250,12250,12240,260
|
|
20230626,122500,1770998670,12250,12250,12250,12250,0
|
|
20230626,122400,1770998670,12250,12250,12250,12250,7
|
|
20230626,122300,1770912920,12240,12240,12240,12240,0
|
|
20230626,122200,1770912920,12240,12240,12240,12240,416
|
|
20230626,122100,1765821080,12240,12260,12270,12240,3170
|
|
20230626,122000,1726991860,12260,12260,12260,12260,1450
|
|
20230626,121900,1709214860,12260,12260,12260,12260,79
|
|
20230626,121800,1708246320,12260,12260,12260,12260,157
|
|
20230626,121700,1706321500,12270,12270,12270,12260,27
|
|
20230626,121600,1705990240,12270,12260,12270,12260,34
|
|
20230626,121500,1705573370,12270,12270,12270,12260,48
|
|
20230626,121400,1704984650,12270,12270,12270,12270,69
|
|
20230626,121300,1704138020,12270,12270,12270,12270,587
|
|
20230626,121200,1696935530,12270,12270,12280,12270,91
|
|
20230626,121100,1695818920,12280,12280,12280,12280,77
|
|
20230626,121000,1694873360,12270,12270,12270,12270,47
|
|
20230626,120900,1694296670,12270,12270,12270,12270,5
|
|
20230626,120800,1694235320,12270,12270,12270,12270,17
|
|
20230626,120700,1694026730,12270,12270,12270,12270,86
|
|
20230626,120600,1692971510,12270,12270,12270,12270,105
|
|
20230626,120500,1691683160,12260,12270,12270,12260,900
|
|
20230626,120400,1680648270,12290,12270,12290,12270,78
|
|
20230626,120300,1679691050,12270,12270,12270,12260,810
|
|
20230626,120200,1669758350,12270,12270,12270,12270,1
|
|
20230626,120100,1669746080,12270,12270,12270,12270,462
|
|
20230626,120000,1664077340,12270,12270,12270,12270,578
|
|
20230626,115900,1656985280,12270,12280,12280,12270,63
|
|
20230626,115800,1656211820,12290,12290,12290,12290,25
|
|
20230626,115700,1655904570,12290,12290,12290,12290,12
|
|
20230626,115600,1655757090,12290,12290,12290,12290,10
|
|
20230626,115500,1655634190,12290,12290,12300,12290,37
|
|
20230626,115400,1655179430,12300,12300,12300,12300,1
|
|
20230626,115300,1655167130,12300,12270,12300,12270,43
|
|
20230626,115200,1654639490,12310,12310,12310,12310,1
|
|
20230626,115100,1654627180,12280,12280,12280,12270,436
|
|
20230626,115000,1649276560,12280,12290,12290,12280,269
|
|
20230626,114900,1645973130,12320,12320,12320,12320,2
|
|
20230626,114800,1645948490,12290,12320,12320,12290,2147
|
|
20230626,114700,1619547770,12320,12320,12320,12320,20
|
|
20230626,114600,1619301370,12330,12330,12330,12330,5
|
|
20230626,114500,1619239720,12330,12330,12330,12330,205
|
|
20230626,114400,1616712070,12330,12330,12330,12330,10
|
|
20230626,114300,1616588770,12330,12330,12330,12330,55
|
|
20230626,114200,1615910620,12330,12330,12330,12330,5
|
|
20230626,114100,1615848970,12320,12320,12320,12320,7
|
|
20230626,114000,1615762730,12310,12310,12310,12310,300
|
|
20230626,113900,1612069730,12310,12300,12310,12300,543
|
|
20230626,113800,1605388400,12300,12320,12320,12300,50
|
|
20230626,113700,1604772880,12330,12330,12330,12330,42
|
|
20230626,113600,1604255020,12320,12320,12320,12310,349
|
|
20230626,113500,1599956210,12330,12330,12330,12330,5
|
|
20230626,113400,1599894560,12330,12340,12340,12320,192
|
|
20230626,113300,1597528830,12340,12340,12340,12340,48
|
|
20230626,113200,1596936510,12340,12340,12340,12340,0
|
|
20230626,113100,1596936510,12340,12340,12340,12340,10
|
|
20230626,113000,1596813110,12340,12340,12340,12340,2
|
|
20230626,112900,1596788430,12340,12320,12340,12310,19
|
|
20230626,112800,1596554400,12310,12310,12320,12310,181
|
|
20230626,112700,1594326230,12310,12310,12310,12310,0
|
|
20230626,112600,1594326230,12310,12360,12360,12310,147
|
|
20230626,112500,1592515260,12360,12370,12370,12360,29
|
|
20230626,112400,1592156610,12370,12380,12380,12370,3
|
|
20230626,112300,1592119480,12380,12380,12380,12380,912
|
|
20230626,112200,1580828920,12380,12410,12410,12380,2751
|
|
20230626,112100,1546769880,12400,12410,12410,12400,180
|
|
20230626,112000,1544537860,12400,12400,12400,12400,9
|
|
20230626,111900,1544426260,12410,12400,12410,12400,1476
|
|
20230626,111800,1526122800,12400,12390,12400,12380,671
|
|
20230626,111700,1517809190,12390,12390,12390,12390,29
|
|
20230626,111600,1517449880,12390,12380,12390,12380,76
|
|
20230626,111500,1516508950,12380,12380,12380,12380,5
|
|
20230626,111400,1516447050,12380,12380,12380,12380,11
|
|
20230626,111300,1516310870,12340,12340,12340,12340,30
|
|
20230626,111200,1515940670,12350,12370,12370,12350,1472
|
|
20230626,111100,1497741540,12380,12380,12380,12380,9
|
|
20230626,111000,1497630120,12400,12400,12400,12390,12
|
|
20230626,110900,1497481420,12400,12400,12400,12400,14
|
|
20230626,110800,1497307820,12390,12400,12400,12390,580
|
|
20230626,110700,1490116320,12400,12360,12400,12360,851
|
|
20230626,110600,1479581590,12360,12340,12360,12300,1146
|
|
20230626,110500,1465444300,12340,12340,12340,12340,102
|
|
20230626,110400,1464185620,12350,12350,12350,12340,35
|
|
20230626,110300,1463753590,12340,12340,12340,12340,63
|
|
20230626,110200,1462976170,12340,12340,12340,12340,11
|
|
20230626,110100,1462840430,12340,12340,12340,12340,71
|
|
20230626,110000,1461964290,12350,12360,12360,12350,180
|
|
20230626,105900,1459741280,12360,12360,12360,12360,14
|
|
20230626,105800,1459568240,12360,12360,12360,12360,8
|
|
20230626,105700,1459469360,12360,12360,12360,12360,4
|
|
20230626,105600,1459419920,12370,12370,12370,12350,5
|
|
20230626,105500,1459358090,12330,12330,12330,12330,1000
|
|
20230626,105400,1447028090,12310,12330,12330,12310,68
|
|
20230626,105300,1446190320,12300,12370,12370,12300,1732
|
|
20230626,105200,1424852960,12380,12380,12380,12380,229
|
|
20230626,105100,1422017940,12380,12380,12380,12380,1042
|
|
20230626,105000,1409117980,12380,12360,12380,12360,373
|
|
20230626,104900,1404505900,12360,12360,12360,12360,50
|
|
20230626,104800,1403887900,12360,12350,12360,12350,3912
|
|
20230626,104700,1355565560,12350,12340,12350,12340,91
|
|
20230626,104600,1354442590,12340,12340,12340,12340,11
|
|
20230626,104500,1354306850,12340,12340,12340,12340,3
|
|
20230626,104400,1354269830,12290,12330,12330,12290,7112
|
|
20230626,104300,1266786330,12320,12320,12320,12320,0
|
|
20230626,104200,1266786330,12320,12320,12320,12320,1
|
|
20230626,104100,1266774010,12350,12350,12350,12350,2011
|
|
20230626,104000,1241938160,12350,12350,12350,12350,0
|
|
20230626,103900,1241938160,12350,12340,12350,12320,1064
|
|
20230626,103800,1228812280,12340,12310,12340,12310,210
|
|
20230626,103700,1226226880,12310,12310,12310,12310,4
|
|
20230626,103600,1226177640,12340,12340,12340,12340,0
|
|
20230626,103500,1226177640,12340,12340,12340,12340,2
|
|
20230626,103400,1226152960,12320,12330,12330,12320,576
|
|
20230626,103300,1219054050,12330,12330,12330,12330,0
|
|
20230626,103200,1219054050,12330,12350,12350,12330,1256
|
|
20230626,103100,1203564230,12350,12350,12350,12350,1
|
|
20230626,103000,1203551880,12350,12370,12370,12350,1120
|
|
20230626,102900,1189712690,12360,12360,12360,12360,876
|
|
20230626,102800,1178885330,12360,12390,12390,12360,255
|
|
20230626,102700,1175729610,12380,12380,12380,12380,29
|
|
20230626,102600,1175370590,12380,12360,12380,12360,613
|
|
20230626,102500,1167783170,12360,12350,12360,12350,892
|
|
20230626,102400,1156758150,12360,12360,12360,12360,917
|
|
20230626,102300,1145424030,12350,12350,12350,12350,900
|
|
20230626,102200,1134309030,12350,12340,12350,12340,120
|
|
20230626,102100,1132827130,12360,12330,12360,12330,3049
|
|
20230626,102000,1095176290,12290,12290,12290,12290,0
|
|
20230626,101900,1095176290,12290,12290,12290,12290,135
|
|
20230626,101800,1093517140,12290,12330,12330,12290,24
|
|
20230626,101700,1093221300,12340,12340,12350,12340,332
|
|
20230626,101600,1089124410,12330,12330,12330,12330,251
|
|
20230626,101500,1086029580,12340,12340,12340,12250,8014
|
|
20230626,101400,987717720,12340,12310,12340,12300,600
|
|
20230626,101300,980326140,12310,12310,12310,12310,164
|
|
20230626,101200,978307300,12310,12310,12310,12310,86
|
|
20230626,101100,977248640,12310,12320,12320,12300,626
|
|
20230626,101000,969543050,12320,12300,12320,12300,124
|
|
20230626,100900,968017750,12300,12300,12300,12300,15
|
|
20230626,100800,967833250,12300,12300,12300,12290,536
|
|
20230626,100700,961240750,12300,12290,12300,12270,474
|
|
20230626,100600,955416390,12290,12280,12290,12270,523
|
|
20230626,100500,948996360,12280,12300,12300,12280,192
|
|
20230626,100400,946636040,12300,12300,12300,12300,5
|
|
20230626,100300,946574540,12330,12340,12340,12300,255
|
|
20230626,100200,943437710,12340,12340,12340,12340,1
|
|
20230626,100100,943425370,12340,12310,12340,12310,25
|
|
20230626,100000,943117470,12310,12300,12340,12300,41
|
|
20230626,095900,942612680,12300,12300,12300,12300,204
|
|
20230626,095800,940103480,12300,12340,12340,12300,11
|
|
20230626,095700,939968060,12340,12340,12340,12270,755
|
|
20230626,095600,930667410,12340,12330,12350,12330,80
|
|
20230626,095500,929679480,12350,12350,12350,12350,168
|
|
20230626,095400,927604680,12330,12350,12360,12330,2100
|
|
20230626,095300,901711100,12360,12340,12360,12340,201
|
|
20230626,095200,899228740,12340,12290,12360,12290,4571
|
|
20230626,095100,842880050,12280,12230,12280,12230,391
|
|
20230626,095000,838090850,12230,12290,12290,12200,3467
|
|
20230626,094900,795664040,12290,12290,12290,12280,219
|
|
20230626,094800,792974530,12290,12290,12300,12290,52
|
|
20230626,094700,792335330,12290,12290,12290,12280,304
|
|
20230626,094600,788599310,12290,12290,12290,12290,137
|
|
20230626,094500,786915580,12290,12290,12290,12290,98
|
|
20230626,094400,785711160,12290,12290,12290,12290,259
|
|
20230626,094300,782528050,12280,12290,12290,12280,111
|
|
20230626,094200,781163880,12290,12290,12290,12290,1073
|
|
20230626,094100,767976710,12290,12300,12300,12290,31
|
|
20230626,094000,767595460,12300,12280,12310,12280,87
|
|
20230626,093900,766525380,12290,12350,12350,12290,2296
|
|
20230626,093800,738267850,12350,12340,12350,12330,49
|
|
20230626,093700,737663330,12350,12360,12360,12350,59
|
|
20230626,093600,736934670,12360,12360,12360,12360,296
|
|
20230626,093500,733276110,12360,12350,12360,12350,25
|
|
20230626,093400,732967350,12360,12280,12360,12260,3123
|
|
20230626,093300,694575040,12280,12290,12290,12280,402
|
|
20230626,093200,689638420,12290,12310,12310,12290,361
|
|
20230626,093100,685198030,12310,12320,12320,12300,55
|
|
20230626,093000,684521250,12300,12310,12310,12300,1017
|
|
20230626,092900,672012070,12300,12390,12390,12300,1187
|
|
20230626,092800,657361250,12390,12400,12410,12390,322
|
|
20230626,092700,653367430,12390,12380,12400,12380,69
|
|
20230626,092600,652512870,12390,12400,12400,12390,113
|
|
20230626,092500,651112610,12410,12410,12430,12410,603
|
|
20230626,092400,643626510,12410,12380,12410,12370,1359
|
|
20230626,092300,626774030,12380,12370,12390,12370,573
|
|
20230626,092200,619681820,12370,12370,12370,12370,3
|
|
20230626,092100,619644710,12310,12300,12350,12260,2899
|
|
20230626,092000,583916510,12250,12240,12270,12240,2111
|
|
20230626,091900,558052500,12250,12250,12250,12230,2508
|
|
20230626,091800,527371550,12250,12240,12250,12240,123
|
|
20230626,091700,525865210,12250,12270,12270,12250,241
|
|
20230626,091600,522908910,12270,12270,12280,12260,667
|
|
20230626,091500,514723970,12270,12260,12270,12260,178
|
|
20230626,091400,512541460,12260,12210,12260,12210,1206
|
|
20230626,091300,497773550,12200,12250,12250,12200,3341
|
|
20230626,091200,456988300,12250,12280,12300,12250,1699
|
|
20230626,091100,436128300,12280,12300,12300,12280,681
|
|
20230626,091000,427753860,12300,12340,12390,12300,1125
|
|
20230626,090900,413890050,12400,12340,12400,12320,1238
|
|
20230626,090800,398598030,12340,12270,12340,12270,2250
|
|
20230626,090700,370910230,12270,12210,12270,12200,2072
|
|
20230626,090600,345611760,12280,12320,12320,12200,8090
|
|
20230626,090500,246700560,12320,12210,12330,12210,3502
|
|
20230626,090400,203770520,12210,12240,12240,12200,2260
|
|
20230626,090300,176182060,12250,12320,12330,12250,4759
|
|
20230626,090200,117740020,12330,12370,12390,12320,965
|
|
20230626,090100,105820350,12370,12380,12410,12300,1728
|
|
20230626,090000,84469320,12370,12420,12420,12350,6725
|