624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192100,1757844420,12660,12660,12660,12660,5453
|
|
20230626,192000,1757844420,12660,12660,12660,12660,0
|
|
20230626,191900,1757844420,12660,12660,12660,12660,0
|
|
20230626,191800,1757844420,12660,12660,12660,12660,0
|
|
20230626,191700,1757844420,12660,12660,12660,12660,0
|
|
20230626,191600,1757844420,12660,12660,12660,12660,0
|
|
20230626,191500,1757844420,12660,12660,12660,12660,0
|
|
20230626,191400,1757844420,12660,12660,12660,12660,0
|
|
20230626,191300,1757844420,12660,12660,12660,12660,0
|
|
20230626,191200,1757844420,12660,12660,12660,12660,0
|
|
20230626,191100,1757844420,12660,12660,12660,12660,0
|
|
20230626,191000,1757844420,12660,12660,12660,12660,0
|
|
20230626,190900,1757844420,12660,12660,12660,12660,0
|
|
20230626,190800,1757844420,12660,12660,12660,12660,0
|
|
20230626,190700,1757844420,12660,12660,12660,12660,0
|
|
20230626,190600,1757844420,12660,12660,12660,12660,0
|
|
20230626,190500,1757844420,12660,12660,12660,12660,0
|
|
20230626,190400,1757844420,12660,12660,12660,12660,0
|
|
20230626,190300,1757844420,12660,12660,12660,12660,0
|
|
20230626,190200,1757844420,12660,12660,12660,12660,0
|
|
20230626,190100,1757844420,12660,12660,12660,12660,0
|
|
20230626,190000,1757844420,12660,12660,12660,12660,0
|
|
20230626,185900,1757844420,12660,12660,12660,12660,0
|
|
20230626,185800,1757844420,12660,12660,12660,12660,0
|
|
20230626,185700,1757844420,12660,12660,12660,12660,0
|
|
20230626,185600,1757844420,12660,12660,12660,12660,0
|
|
20230626,185500,1757844420,12660,12660,12660,12660,0
|
|
20230626,185400,1757844420,12660,12660,12660,12660,0
|
|
20230626,185300,1757844420,12660,12660,12660,12660,0
|
|
20230626,185200,1757844420,12660,12660,12660,12660,0
|
|
20230626,185100,1757844420,12660,12660,12660,12660,5453
|
|
20230626,185000,1757844420,12660,12660,12660,12660,0
|
|
20230626,184900,1757844420,12660,12660,12660,12660,0
|
|
20230626,184800,1757844420,12660,12660,12660,12660,0
|
|
20230626,184700,1757844420,12660,12660,12660,12660,0
|
|
20230626,184600,1757844420,12660,12660,12660,12660,0
|
|
20230626,184500,1757844420,12660,12660,12660,12660,0
|
|
20230626,184400,1757844420,12660,12660,12660,12660,0
|
|
20230626,184300,1757844420,12660,12660,12660,12660,0
|
|
20230626,184200,1757844420,12660,12660,12660,12660,0
|
|
20230626,184100,1757844420,12660,12660,12660,12660,0
|
|
20230626,184000,1757844420,12660,12660,12660,12660,0
|
|
20230626,183900,1757844420,12660,12660,12660,12660,0
|
|
20230626,183800,1757844420,12660,12660,12660,12660,0
|
|
20230626,183700,1757844420,12660,12660,12660,12660,0
|
|
20230626,183600,1757844420,12660,12660,12660,12660,0
|
|
20230626,183500,1757844420,12660,12660,12660,12660,0
|
|
20230626,183400,1757844420,12660,12660,12660,12660,0
|
|
20230626,183300,1757844420,12660,12660,12660,12660,0
|
|
20230626,183200,1757844420,12660,12660,12660,12660,0
|
|
20230626,183100,1757844420,12660,12660,12660,12660,0
|
|
20230626,183000,1757844420,12660,12660,12660,12660,0
|
|
20230626,182900,1757844420,12660,12660,12660,12660,0
|
|
20230626,182800,1757844420,12660,12660,12660,12660,0
|
|
20230626,182700,1757844420,12660,12660,12660,12660,0
|
|
20230626,182600,1757844420,12660,12660,12660,12660,0
|
|
20230626,182500,1757844420,12660,12660,12660,12660,0
|
|
20230626,182400,1757844420,12660,12660,12660,12660,0
|
|
20230626,182300,1757844420,12660,12660,12660,12660,0
|
|
20230626,182200,1757844420,12660,12660,12660,12660,0
|
|
20230626,182100,1757844420,12660,12660,12660,12660,5453
|
|
20230626,182000,1757844420,12660,12660,12660,12660,0
|
|
20230626,181900,1757844420,12660,12660,12660,12660,0
|
|
20230626,181800,1757844420,12660,12660,12660,12660,0
|
|
20230626,181700,1757844420,12660,12660,12660,12660,0
|
|
20230626,181600,1757844420,12660,12660,12660,12660,0
|
|
20230626,181500,1757844420,12660,12660,12660,12660,0
|
|
20230626,181400,1757844420,12660,12660,12660,12660,0
|
|
20230626,181300,1757844420,12660,12660,12660,12660,0
|
|
20230626,181200,1757844420,12660,12660,12660,12660,0
|
|
20230626,181100,1757844420,12660,12660,12660,12660,0
|
|
20230626,181000,1757844420,12660,12660,12660,12660,0
|
|
20230626,180900,1757844420,12660,12660,12660,12660,0
|
|
20230626,180800,1757844420,12660,12660,12660,12660,0
|
|
20230626,180700,1757844420,12660,12660,12660,12660,0
|
|
20230626,180600,1757844420,12660,12660,12660,12660,0
|
|
20230626,180500,1757844420,12660,12660,12660,12660,0
|
|
20230626,180400,1757844420,12660,12660,12660,12660,0
|
|
20230626,180300,1757844420,12660,12660,12660,12660,0
|
|
20230626,180200,1757844420,12660,12660,12660,12660,0
|
|
20230626,180100,1757844420,12660,12660,12660,12660,0
|
|
20230626,180000,1757844420,12660,12660,12660,12660,0
|
|
20230626,175900,1757844420,12660,12660,12660,12660,0
|
|
20230626,175800,1757844420,12660,12660,12660,12660,0
|
|
20230626,175700,1757844420,12660,12660,12660,12660,0
|
|
20230626,175600,1757844420,12660,12660,12660,12660,0
|
|
20230626,175500,1757844420,12660,12660,12660,12660,0
|
|
20230626,175400,1757844420,12660,12660,12660,12660,0
|
|
20230626,175300,1757844420,12660,12660,12660,12660,0
|
|
20230626,175200,1757844420,12660,12660,12660,12660,0
|
|
20230626,175100,1757844420,12660,12660,12660,12660,5453
|
|
20230626,175000,1757844420,12660,12660,12660,12660,0
|
|
20230626,174900,1757844420,12660,12660,12660,12660,0
|
|
20230626,174800,1757844420,12660,12660,12660,12660,0
|
|
20230626,174700,1757844420,12660,12660,12660,12660,0
|
|
20230626,174600,1757844420,12660,12660,12660,12660,0
|
|
20230626,174500,1757844420,12660,12660,12660,12660,0
|
|
20230626,174400,1757844420,12660,12660,12660,12660,0
|
|
20230626,174300,1757844420,12660,12660,12660,12660,0
|
|
20230626,174200,1757844420,12660,12660,12660,12660,0
|
|
20230626,174100,1757844420,12660,12660,12660,12660,0
|
|
20230626,174000,1757844420,12660,12660,12660,12660,0
|
|
20230626,173900,1757844420,12660,12660,12660,12660,0
|
|
20230626,173800,1757844420,12660,12660,12660,12660,0
|
|
20230626,173700,1757844420,12660,12660,12660,12660,0
|
|
20230626,173600,1757844420,12660,12660,12660,12660,0
|
|
20230626,173500,1757844420,12660,12660,12660,12660,0
|
|
20230626,173400,1757844420,12660,12660,12660,12660,0
|
|
20230626,173300,1757844420,12660,12660,12660,12660,0
|
|
20230626,173200,1757844420,12660,12660,12660,12660,0
|
|
20230626,173100,1757844420,12660,12660,12660,12660,0
|
|
20230626,173000,1757844420,12660,12660,12660,12660,0
|
|
20230626,172900,1757844420,12660,12660,12660,12660,0
|
|
20230626,172800,1757844420,12660,12660,12660,12660,0
|
|
20230626,172700,1757844420,12660,12660,12660,12660,0
|
|
20230626,172600,1757844420,12660,12660,12660,12660,0
|
|
20230626,172500,1757844420,12660,12660,12660,12660,0
|
|
20230626,172400,1757844420,12660,12660,12660,12660,0
|
|
20230626,172300,1757844420,12660,12660,12660,12660,0
|
|
20230626,172200,1757844420,12660,12660,12660,12660,0
|
|
20230626,172100,1757844420,12660,12660,12660,12660,5453
|
|
20230626,172000,1757844420,12660,12660,12660,12660,0
|
|
20230626,171900,1757844420,12660,12660,12660,12660,0
|
|
20230626,171800,1757844420,12660,12660,12660,12660,0
|
|
20230626,171700,1757844420,12660,12660,12660,12660,0
|
|
20230626,171600,1757844420,12660,12660,12660,12660,0
|
|
20230626,171500,1757844420,12660,12660,12660,12660,0
|
|
20230626,171400,1757844420,12660,12660,12660,12660,0
|
|
20230626,171300,1757844420,12660,12660,12660,12660,0
|
|
20230626,171200,1757844420,12660,12660,12660,12660,0
|
|
20230626,171100,1757844420,12660,12660,12660,12660,0
|
|
20230626,171000,1757844420,12660,12660,12660,12660,0
|
|
20230626,170900,1757844420,12660,12660,12660,12660,0
|
|
20230626,170800,1757844420,12660,12660,12660,12660,0
|
|
20230626,170700,1757844420,12660,12660,12660,12660,0
|
|
20230626,170600,1757844420,12660,12660,12660,12660,0
|
|
20230626,170500,1757844420,12660,12660,12660,12660,0
|
|
20230626,170400,1757844420,12660,12660,12660,12660,0
|
|
20230626,170300,1757844420,12660,12660,12660,12660,0
|
|
20230626,170200,1757844420,12660,12660,12660,12660,0
|
|
20230626,170100,1757844420,12660,12660,12660,12660,0
|
|
20230626,170000,1757844420,12660,12660,12660,12660,0
|
|
20230626,165900,1757844420,12660,12660,12660,12660,0
|
|
20230626,165800,1757844420,12660,12660,12660,12660,0
|
|
20230626,165700,1757844420,12660,12660,12660,12660,0
|
|
20230626,165600,1757844420,12660,12660,12660,12660,0
|
|
20230626,165500,1757844420,12660,12660,12660,12660,0
|
|
20230626,165400,1757844420,12660,12660,12660,12660,0
|
|
20230626,165300,1757844420,12660,12660,12660,12660,0
|
|
20230626,165200,1757844420,12660,12660,12660,12660,0
|
|
20230626,165100,1757844420,12660,12660,12660,12660,5453
|
|
20230626,165000,1757844420,12660,12660,12660,12660,0
|
|
20230626,164900,1757844420,12660,12660,12660,12660,0
|
|
20230626,164800,1757844420,12660,12660,12660,12660,0
|
|
20230626,164700,1757844420,12660,12660,12660,12660,0
|
|
20230626,164600,1757844420,12660,12660,12660,12660,0
|
|
20230626,164500,1757844420,12660,12660,12660,12660,0
|
|
20230626,164400,1757844420,12660,12660,12660,12660,0
|
|
20230626,164300,1757844420,12660,12660,12660,12660,0
|
|
20230626,164200,1757844420,12660,12660,12660,12660,0
|
|
20230626,164100,1757844420,12660,12660,12660,12660,0
|
|
20230626,164000,1757844420,12660,12660,12660,12660,0
|
|
20230626,163900,1757844420,12660,12660,12660,12660,0
|
|
20230626,163800,1757844420,12660,12660,12660,12660,0
|
|
20230626,163700,1757844420,12660,12660,12660,12660,0
|
|
20230626,163600,1757844420,12660,12660,12660,12660,0
|
|
20230626,163500,1757844420,12660,12660,12660,12660,0
|
|
20230626,163400,1757844420,12660,12660,12660,12660,0
|
|
20230626,163300,1757844420,12660,12660,12660,12660,0
|
|
20230626,163200,1757844420,12660,12660,12660,12660,0
|
|
20230626,163100,1757844420,12660,12660,12660,12660,0
|
|
20230626,163000,1757844420,12660,12660,12660,12660,0
|
|
20230626,162900,1757844420,12660,12660,12660,12660,0
|
|
20230626,162800,1757844420,12660,12660,12660,12660,0
|
|
20230626,162700,1757844420,12660,12660,12660,12660,0
|
|
20230626,162600,1757844420,12660,12660,12660,12660,0
|
|
20230626,162500,1757844420,12660,12660,12660,12660,0
|
|
20230626,162400,1757844420,12660,12660,12660,12660,0
|
|
20230626,162300,1757844420,12660,12660,12660,12660,0
|
|
20230626,162200,1757844420,12660,12660,12660,12660,0
|
|
20230626,162100,1757844420,12660,12660,12660,12660,5453
|
|
20230626,162000,1757844420,12660,12660,12660,12660,0
|
|
20230626,161900,1757844420,12660,12660,12660,12660,0
|
|
20230626,161800,1757844420,12660,12660,12660,12660,0
|
|
20230626,161700,1757844420,12660,12660,12660,12660,0
|
|
20230626,161600,1757844420,12660,12660,12660,12660,0
|
|
20230626,161500,1757844420,12660,12660,12660,12660,0
|
|
20230626,161400,1757844420,12660,12660,12660,12660,0
|
|
20230626,161300,1757844420,12660,12660,12660,12660,0
|
|
20230626,161200,1757844420,12660,12660,12660,12660,0
|
|
20230626,161100,1757844420,12660,12660,12660,12660,0
|
|
20230626,161000,1757844420,12660,12660,12660,12660,0
|
|
20230626,160900,1757844420,12660,12660,12660,12660,0
|
|
20230626,160800,1757844420,12660,12660,12660,12660,0
|
|
20230626,160700,1757844420,12660,12660,12660,12660,0
|
|
20230626,160600,1757844420,12660,12660,12660,12660,0
|
|
20230626,160500,1757844420,12660,12660,12660,12660,0
|
|
20230626,160400,1757844420,12660,12660,12660,12660,0
|
|
20230626,160300,1757844420,12660,12660,12660,12660,0
|
|
20230626,160200,1757844420,12660,12660,12660,12660,0
|
|
20230626,160100,1757844420,12660,12660,12660,12660,0
|
|
20230626,160000,1757844420,12660,12660,12660,12660,0
|
|
20230626,155900,1757844420,12660,12660,12660,12660,0
|
|
20230626,155800,1757844420,12660,12660,12660,12660,0
|
|
20230626,155700,1757844420,12660,12660,12660,12660,0
|
|
20230626,155600,1757844420,12660,12660,12660,12660,0
|
|
20230626,155500,1757844420,12660,12660,12660,12660,0
|
|
20230626,155400,1757844420,12660,12660,12660,12660,0
|
|
20230626,155300,1757844420,12660,12660,12660,12660,0
|
|
20230626,155200,1757844420,12660,12660,12660,12660,0
|
|
20230626,155100,1757844420,12660,12660,12660,12660,5453
|
|
20230626,155000,1757844420,12660,12660,12660,12660,0
|
|
20230626,154900,1757844420,12660,12660,12660,12660,0
|
|
20230626,154800,1757844420,12660,12660,12660,12660,0
|
|
20230626,154700,1757844420,12660,12660,12660,12660,0
|
|
20230626,154600,1757844420,12660,12660,12660,12660,0
|
|
20230626,154500,1757844420,12660,12660,12660,12660,0
|
|
20230626,154400,1757844420,12660,12660,12660,12660,0
|
|
20230626,154300,1757844420,12660,12660,12660,12660,0
|
|
20230626,154200,1757844420,12660,12660,12660,12660,0
|
|
20230626,154100,1757844420,12660,12660,12660,12660,0
|
|
20230626,154000,1757844420,12660,12660,12660,12660,0
|
|
20230626,153900,1757844420,12660,12660,12660,12660,0
|
|
20230626,153800,1757844420,12660,12660,12660,12660,0
|
|
20230626,153700,1757844420,12660,12660,12660,12660,0
|
|
20230626,153600,1757844420,12660,12660,12660,12660,0
|
|
20230626,153500,1757844420,12660,12660,12660,12660,0
|
|
20230626,153400,1757844420,12660,12660,12660,12660,0
|
|
20230626,153300,1757844420,12660,12660,12660,12660,0
|
|
20230626,153200,1757844420,12660,12660,12660,12660,0
|
|
20230626,153100,1757844420,12660,12660,12660,12660,0
|
|
20230626,153000,1757844420,12660,12660,12660,12660,5453
|
|
20230626,152900,1688809440,12610,12610,12610,12610,0
|
|
20230626,152800,1688809440,12610,12610,12610,12610,0
|
|
20230626,152700,1688809440,12610,12610,12610,12610,0
|
|
20230626,152600,1688809440,12610,12610,12610,12610,0
|
|
20230626,152500,1688809440,12610,12610,12610,12610,0
|
|
20230626,152400,1688809440,12610,12610,12610,12610,0
|
|
20230626,152300,1688809440,12610,12610,12610,12610,0
|
|
20230626,152200,1688809440,12610,12610,12610,12610,0
|
|
20230626,152100,1688809440,12610,12610,12610,12610,0
|
|
20230626,152000,1688809440,12610,12610,12610,12610,0
|
|
20230626,151900,1688809440,12610,12610,12620,12610,136
|
|
20230626,151800,1687093390,12620,12620,12620,12610,492
|
|
20230626,151700,1680884450,12620,12610,12620,12610,474
|
|
20230626,151600,1674905170,12610,12580,12610,12580,6726
|
|
20230626,151500,1590274830,12580,12580,12580,12570,213
|
|
20230626,151400,1587595340,12580,12570,12580,12570,1160
|
|
20230626,151300,1573002580,12580,12580,12580,12570,346
|
|
20230626,151200,1568650000,12580,12580,12580,12570,2162
|
|
20230626,151100,1541457950,12580,12580,12580,12580,305
|
|
20230626,151000,1537621050,12580,12570,12580,12570,679
|
|
20230626,150900,1529079430,12570,12570,12580,12570,404
|
|
20230626,150800,1524000200,12580,12580,12580,12580,143
|
|
20230626,150700,1522201260,12570,12580,12580,12570,464
|
|
20230626,150600,1516366070,12580,12580,12580,12570,281
|
|
20230626,150500,1512831240,12580,12570,12580,12570,1003
|
|
20230626,150400,1500219970,12570,12550,12570,12550,1326
|
|
20230626,150300,1483567640,12550,12550,12550,12550,264
|
|
20230626,150200,1480254440,12540,12530,12550,12530,338
|
|
20230626,150100,1476016780,12530,12520,12530,12520,151
|
|
20230626,150000,1474124770,12520,12520,12520,12520,18
|
|
20230626,145900,1473899410,12510,12520,12520,12510,416
|
|
20230626,145800,1468693140,12520,12520,12520,12520,30
|
|
20230626,145700,1468317540,12530,12530,12530,12530,201
|
|
20230626,145600,1465799010,12550,12550,12550,12550,0
|
|
20230626,145500,1465799010,12550,12550,12550,12540,225
|
|
20230626,145400,1462975750,12550,12540,12550,12540,571
|
|
20230626,145300,1455811900,12550,12550,12550,12550,0
|
|
20230626,145200,1455811900,12550,12530,12550,12530,711
|
|
20230626,145100,1446896350,12520,12510,12520,12510,220
|
|
20230626,145000,1444143310,12510,12510,12510,12510,235
|
|
20230626,144900,1441203460,12510,12510,12510,12510,2
|
|
20230626,144800,1441178440,12510,12510,12520,12510,11
|
|
20230626,144700,1441040780,12510,12510,12510,12510,0
|
|
20230626,144600,1441040780,12510,12510,12510,12510,0
|
|
20230626,144500,1441040780,12510,12510,12520,12510,236
|
|
20230626,144400,1438088170,12520,12510,12520,12510,705
|
|
20230626,144300,1429267580,12510,12510,12510,12510,2
|
|
20230626,144200,1429242560,12510,12530,12530,12510,250
|
|
20230626,144100,1426111580,12540,12540,12540,12540,0
|
|
20230626,144000,1426111580,12540,12540,12540,12540,0
|
|
20230626,143900,1426111580,12540,12540,12540,12540,30
|
|
20230626,143800,1425735380,12530,12540,12540,12530,162
|
|
20230626,143700,1423705280,12540,12540,12540,12540,301
|
|
20230626,143600,1419930740,12540,12530,12540,12530,469
|
|
20230626,143500,1414050500,12530,12530,12530,12530,80
|
|
20230626,143400,1413048100,12530,12530,12530,12530,0
|
|
20230626,143300,1413048100,12530,12530,12530,12530,104
|
|
20230626,143200,1411744980,12540,12540,12540,12540,383
|
|
20230626,143100,1406942160,12540,12520,12540,12520,93
|
|
20230626,143000,1405776000,12530,12540,12540,12530,710
|
|
20230626,142900,1396879590,12530,12530,12530,12530,50
|
|
20230626,142800,1396253090,12530,12540,12540,12530,164
|
|
20230626,142700,1394197170,12540,12530,12540,12530,98
|
|
20230626,142600,1392968680,12540,12530,12540,12530,195
|
|
20230626,142500,1390523680,12530,12530,12540,12530,309
|
|
20230626,142400,1386651460,12520,12520,12520,12520,97
|
|
20230626,142300,1385437020,12530,12530,12530,12530,333
|
|
20230626,142200,1381264530,12530,12540,12540,12530,470
|
|
20230626,142100,1375370930,12550,12550,12550,12550,59
|
|
20230626,142000,1374630480,12550,12520,12550,12520,1632
|
|
20230626,141900,1354176620,12510,12510,12510,12510,180
|
|
20230626,141800,1351924820,12520,12520,12520,12520,0
|
|
20230626,141700,1351924820,12520,12510,12520,12510,100
|
|
20230626,141600,1350673710,12520,12510,12520,12510,180
|
|
20230626,141500,1348421400,12510,12510,12510,12510,483
|
|
20230626,141400,1342379070,12510,12510,12510,12510,70
|
|
20230626,141300,1341503370,12520,12520,12520,12520,100
|
|
20230626,141200,1340251370,12520,12520,12520,12520,33
|
|
20230626,141100,1339838210,12520,12510,12520,12510,447
|
|
20230626,141000,1334246160,12510,12510,12520,12510,16
|
|
20230626,140900,1334045900,12510,12530,12530,12510,5
|
|
20230626,140800,1333983290,12530,12520,12530,12520,447
|
|
20230626,140700,1328385330,12520,12490,12520,12490,205
|
|
20230626,140600,1325818880,12490,12500,12520,12490,4225
|
|
20230626,140500,1273003270,12500,12490,12500,12490,1882
|
|
20230626,140400,1249495290,12480,12480,12480,12480,10
|
|
20230626,140300,1249370490,12480,12470,12480,12470,552
|
|
20230626,140200,1242483530,12490,12490,12500,12490,241
|
|
20230626,140100,1239473400,12490,12490,12500,12490,331
|
|
20230626,140000,1235338970,12490,12480,12490,12480,816
|
|
20230626,135900,1225147340,12490,12470,12490,12470,4675
|
|
20230626,135800,1166838630,12470,12460,12470,12460,363
|
|
20230626,135700,1162312830,12460,12460,12460,12460,1113
|
|
20230626,135600,1148444850,12450,12440,12450,12440,94
|
|
20230626,135500,1147274570,12440,12440,12440,12440,0
|
|
20230626,135400,1147274570,12440,12450,12450,12440,4
|
|
20230626,135300,1147224780,12450,12450,12450,12450,0
|
|
20230626,135200,1147224780,12450,12450,12450,12450,0
|
|
20230626,135100,1147224780,12450,12450,12450,12450,330
|
|
20230626,135000,1143116280,12450,12450,12450,12450,250
|
|
20230626,134900,1140003780,12450,12450,12450,12450,0
|
|
20230626,134800,1140003780,12450,12440,12450,12440,50
|
|
20230626,134700,1139381680,12450,12440,12450,12440,207
|
|
20230626,134600,1136806100,12440,12440,12440,12440,166
|
|
20230626,134500,1134741060,12440,12450,12450,12440,564
|
|
20230626,134400,1127719360,12450,12450,12450,12450,100
|
|
20230626,134300,1126474360,12450,12450,12450,12450,0
|
|
20230626,134200,1126474360,12450,12450,12450,12450,0
|
|
20230626,134100,1126474360,12450,12450,12450,12450,1
|
|
20230626,134000,1126461910,12460,12430,12460,12430,605
|
|
20230626,133900,1118930530,12430,12430,12430,12430,20
|
|
20230626,133800,1118681930,12430,12430,12430,12430,0
|
|
20230626,133700,1118681930,12430,12430,12430,12430,0
|
|
20230626,133600,1118681930,12430,12430,12430,12430,0
|
|
20230626,133500,1118681930,12430,12430,12430,12420,94
|
|
20230626,133400,1117514290,12430,12440,12440,12430,467
|
|
20230626,133300,1111707480,12440,12430,12440,12420,257
|
|
20230626,133200,1108511300,12430,12440,12440,12430,708
|
|
20230626,133100,1099705580,12440,12440,12440,12440,300
|
|
20230626,133000,1095973580,12440,12440,12440,12440,0
|
|
20230626,132900,1095973580,12440,12440,12440,12440,0
|
|
20230626,132800,1095973580,12440,12440,12440,12440,0
|
|
20230626,132700,1095973580,12440,12440,12440,12440,6
|
|
20230626,132600,1095898940,12440,12440,12440,12440,0
|
|
20230626,132500,1095898940,12440,12440,12440,12420,412
|
|
20230626,132400,1090777660,12450,12450,12450,12450,26
|
|
20230626,132300,1090453960,12450,12430,12450,12430,1305
|
|
20230626,132200,1074218210,12430,12420,12430,12420,1478
|
|
20230626,132100,1055858730,12420,12420,12420,12420,210
|
|
20230626,132000,1053250530,12420,12420,12430,12420,425
|
|
20230626,131900,1047971780,12430,12430,12430,12430,104
|
|
20230626,131800,1046679060,12420,12420,12420,12420,1
|
|
20230626,131700,1046666640,12420,12420,12420,12420,65
|
|
20230626,131600,1045859340,12420,12420,12420,12420,100
|
|
20230626,131500,1044617340,12410,12410,12410,12410,316
|
|
20230626,131400,1040695780,12410,12410,12410,12410,720
|
|
20230626,131300,1031760580,12410,12410,12410,12410,1
|
|
20230626,131200,1031748170,12410,12410,12410,12410,38
|
|
20230626,131100,1031276590,12400,12400,12400,12400,310
|
|
20230626,131000,1027432590,12400,12400,12400,12400,90
|
|
20230626,130900,1026316590,12400,12400,12400,12400,1
|
|
20230626,130800,1026304190,12390,12390,12390,12390,0
|
|
20230626,130700,1026304190,12390,12390,12390,12390,1
|
|
20230626,130600,1026291800,12390,12390,12390,12390,0
|
|
20230626,130500,1026291800,12390,12380,12390,12380,402
|
|
20230626,130400,1021312050,12370,12370,12370,12370,0
|
|
20230626,130300,1021312050,12370,12370,12370,12370,0
|
|
20230626,130200,1021312050,12370,12370,12370,12370,0
|
|
20230626,130100,1021312050,12370,12370,12370,12370,0
|
|
20230626,130000,1021312050,12370,12370,12370,12370,25
|
|
20230626,125900,1021002800,12360,12360,12360,12360,2
|
|
20230626,125800,1020978080,12370,12370,12370,12370,0
|
|
20230626,125700,1020978080,12370,12370,12370,12370,344
|
|
20230626,125600,1016722800,12380,12380,12380,12380,16
|
|
20230626,125500,1016524720,12380,12380,12380,12380,111
|
|
20230626,125400,1015150540,12380,12360,12380,12360,42
|
|
20230626,125300,1014631380,12350,12350,12350,12350,0
|
|
20230626,125200,1014631380,12350,12350,12350,12350,0
|
|
20230626,125100,1014631380,12350,12350,12350,12350,0
|
|
20230626,125000,1014631380,12350,12350,12350,12350,16
|
|
20230626,124900,1014433780,12340,12340,12340,12340,2
|
|
20230626,124800,1014409100,12350,12350,12350,12350,0
|
|
20230626,124700,1014409100,12350,12350,12350,12350,100
|
|
20230626,124600,1013174100,12340,12340,12340,12340,526
|
|
20230626,124500,1006683260,12330,12330,12330,12330,5
|
|
20230626,124400,1006621610,12340,12340,12340,12340,109
|
|
20230626,124300,1005276550,12330,12330,12330,12330,9
|
|
20230626,124200,1005165580,12330,12330,12330,12330,272
|
|
20230626,124100,1001811820,12320,12320,12320,12320,0
|
|
20230626,124000,1001811820,12320,12320,12320,12320,0
|
|
20230626,123900,1001811820,12320,12320,12320,12320,80
|
|
20230626,123800,1000826220,12330,12330,12330,12330,101
|
|
20230626,123700,999580890,12330,12330,12330,12330,0
|
|
20230626,123600,999580890,12330,12330,12330,12330,0
|
|
20230626,123500,999580890,12330,12330,12330,12320,152
|
|
20230626,123400,997707230,12320,12320,12320,12320,10
|
|
20230626,123300,997584030,12330,12330,12330,12330,124
|
|
20230626,123200,996055110,12320,12320,12320,12320,0
|
|
20230626,123100,996055110,12320,12320,12320,12320,81
|
|
20230626,123000,995057190,12320,12320,12320,12320,63
|
|
20230626,122900,994281030,12320,12320,12320,12320,1
|
|
20230626,122800,994268710,12310,12310,12310,12310,0
|
|
20230626,122700,994268710,12310,12310,12310,12310,161
|
|
20230626,122600,992286800,12300,12300,12300,12300,0
|
|
20230626,122500,992286800,12300,12300,12300,12300,0
|
|
20230626,122400,992286800,12300,12300,12300,12300,6
|
|
20230626,122300,992213000,12300,12300,12300,12300,0
|
|
20230626,122200,992213000,12300,12300,12300,12300,0
|
|
20230626,122100,992213000,12300,12300,12300,12300,0
|
|
20230626,122000,992213000,12300,12300,12300,12300,30
|
|
20230626,121900,991844000,12310,12310,12310,12310,456
|
|
20230626,121800,986230640,12310,12310,12310,12310,239
|
|
20230626,121700,983288550,12310,12320,12320,12310,257
|
|
20230626,121600,980123590,12330,12340,12340,12330,720
|
|
20230626,121500,971238990,12340,12340,12340,12340,0
|
|
20230626,121400,971238990,12340,12340,12340,12340,1
|
|
20230626,121300,971226650,12340,12330,12340,12330,544
|
|
20230626,121200,964519120,12330,12330,12330,12330,1
|
|
20230626,121100,964506790,12320,12340,12340,12310,334
|
|
20230626,121000,960387060,12310,12310,12310,12310,0
|
|
20230626,120900,960387060,12310,12340,12340,12310,2
|
|
20230626,120800,960362410,12310,12310,12310,12310,0
|
|
20230626,120700,960362410,12310,12320,12320,12310,449
|
|
20230626,120600,954831730,12320,12320,12320,12320,70
|
|
20230626,120500,953969330,12310,12310,12310,12310,0
|
|
20230626,120400,953969330,12310,12310,12310,12310,5
|
|
20230626,120300,953907780,12330,12330,12330,12330,0
|
|
20230626,120200,953907780,12330,12330,12330,12330,0
|
|
20230626,120100,953907780,12330,12330,12330,12330,0
|
|
20230626,120000,953907780,12330,12330,12330,12330,0
|
|
20230626,115900,953907780,12330,12330,12330,12330,0
|
|
20230626,115800,953907780,12330,12310,12330,12310,11
|
|
20230626,115700,953772330,12310,12310,12310,12310,0
|
|
20230626,115600,953772330,12310,12300,12310,12300,159
|
|
20230626,115500,951815440,12300,12320,12320,12300,2260
|
|
20230626,115400,924010080,12320,12320,12320,12320,10
|
|
20230626,115300,923886880,12330,12330,12330,12330,537
|
|
20230626,115200,917265670,12340,12340,12340,12340,0
|
|
20230626,115100,917265670,12340,12340,12340,12340,10
|
|
20230626,115000,917142270,12330,12340,12340,12330,23
|
|
20230626,114900,916858580,12340,12340,12340,12340,0
|
|
20230626,114800,916858580,12340,12340,12340,12340,1
|
|
20230626,114700,916846240,12330,12330,12330,12330,0
|
|
20230626,114600,916846240,12330,12330,12330,12330,111
|
|
20230626,114500,915477610,12310,12310,12310,12310,0
|
|
20230626,114400,915477610,12310,12310,12310,12310,863
|
|
20230626,114300,904854080,12310,12310,12310,12310,0
|
|
20230626,114200,904854080,12310,12310,12310,12310,0
|
|
20230626,114100,904854080,12310,12310,12310,12310,0
|
|
20230626,114000,904854080,12310,12310,12310,12310,0
|
|
20230626,113900,904854080,12310,12310,12310,12310,0
|
|
20230626,113800,904854080,12310,12320,12320,12310,20
|
|
20230626,113700,904607740,12350,12350,12350,12350,4
|
|
20230626,113600,904558340,12350,12350,12350,12350,5
|
|
20230626,113500,904496590,12310,12310,12310,12310,9
|
|
20230626,113400,904385800,12310,12300,12310,12300,165
|
|
20230626,113300,902355490,12300,12300,12300,12300,40
|
|
20230626,113200,901863490,12310,12310,12310,12310,100
|
|
20230626,113100,900632490,12310,12310,12310,12310,647
|
|
20230626,113000,892667920,12320,12330,12330,12320,463
|
|
20230626,112900,886960800,12350,12340,12350,12340,98
|
|
20230626,112800,885750610,12340,12340,12340,12340,101
|
|
20230626,112700,884504270,12340,12340,12340,12340,20
|
|
20230626,112600,884257470,12330,12330,12330,12330,11
|
|
20230626,112500,884121840,12330,12330,12330,12330,10
|
|
20230626,112400,883998540,12330,12330,12330,12330,128
|
|
20230626,112300,882420300,12340,12350,12350,12340,1248
|
|
20230626,112200,867019970,12340,12340,12340,12340,4
|
|
20230626,112100,866970610,12350,12350,12350,12350,5
|
|
20230626,112000,866908860,12350,12350,12350,12350,0
|
|
20230626,111900,866908860,12350,12350,12350,12350,5
|
|
20230626,111800,866847110,12350,12350,12350,12350,11
|
|
20230626,111700,866711260,12350,12350,12350,12350,0
|
|
20230626,111600,866711260,12350,12350,12350,12350,0
|
|
20230626,111500,866711260,12350,12350,12350,12350,0
|
|
20230626,111400,866711260,12350,12360,12360,12350,284
|
|
20230626,111300,863203830,12350,12350,12350,12350,22
|
|
20230626,111200,862932130,12350,12350,12350,12350,0
|
|
20230626,111100,862932130,12350,12360,12360,12350,30
|
|
20230626,111000,862561430,12360,12360,12360,12360,800
|
|
20230626,110900,852673430,12360,12360,12360,12360,300
|
|
20230626,110800,848965430,12360,12370,12370,12360,345
|
|
20230626,110700,844699860,12370,12370,12370,12370,0
|
|
20230626,110600,844699860,12370,12400,12400,12370,625
|
|
20230626,110500,836951740,12400,12400,12400,12400,1
|
|
20230626,110400,836939340,12400,12400,12400,12400,700
|
|
20230626,110300,828259340,12380,12380,12380,12380,5
|
|
20230626,110200,828197440,12380,12400,12400,12380,112
|
|
20230626,110100,826808880,12400,12400,12400,12390,1271
|
|
20230626,110000,811050560,12390,12390,12390,12390,40
|
|
20230626,105900,810554960,12390,12390,12390,12390,21
|
|
20230626,105800,810294770,12390,12390,12390,12390,46
|
|
20230626,105700,809724830,12380,12360,12380,12360,71
|
|
20230626,105600,808846350,12360,12360,12360,12360,0
|
|
20230626,105500,808846350,12360,12360,12360,12360,6
|
|
20230626,105400,808772190,12340,12380,12380,12340,89
|
|
20230626,105300,807671720,12380,12380,12380,12380,267
|
|
20230626,105200,804366260,12370,12370,12370,12370,62
|
|
20230626,105100,803599320,12330,12330,12330,12330,0
|
|
20230626,105000,803599320,12330,12330,12330,12330,321
|
|
20230626,104900,799641390,12330,12330,12330,12330,65
|
|
20230626,104800,798839940,12320,12320,12320,12320,500
|
|
20230626,104700,792679940,12310,12310,12310,12310,0
|
|
20230626,104600,792679940,12310,12320,12320,12310,8
|
|
20230626,104500,792581450,12310,12320,12320,12310,17
|
|
20230626,104400,792372060,12320,12320,12320,12320,0
|
|
20230626,104300,792372060,12320,12320,12320,12320,5
|
|
20230626,104200,792310460,12320,12320,12320,12320,10
|
|
20230626,104100,792187260,12320,12320,12320,12320,365
|
|
20230626,104000,787690460,12320,12320,12320,12320,200
|
|
20230626,103900,785226460,12320,12320,12320,12320,203
|
|
20230626,103800,782725500,12320,12320,12320,12320,16
|
|
20230626,103700,782528380,12330,12330,12330,12330,26
|
|
20230626,103600,782207800,12320,12320,12320,12320,5
|
|
20230626,103500,782146200,12330,12330,12330,12330,30
|
|
20230626,103400,781776300,12320,12320,12320,12320,12
|
|
20230626,103300,781628460,12300,12320,12320,12300,529
|
|
20230626,103200,775114530,12320,12320,12320,12320,5
|
|
20230626,103100,775052930,12320,12320,12320,12320,172
|
|
20230626,103000,772933890,12320,12310,12320,12300,1487
|
|
20230626,102900,754626210,12320,12320,12320,12320,6
|
|
20230626,102800,754552290,12320,12330,12330,12320,195
|
|
20230626,102700,752149880,12320,12320,12320,12320,0
|
|
20230626,102600,752149880,12320,12320,12320,12320,0
|
|
20230626,102500,752149880,12320,12320,12320,12320,50
|
|
20230626,102400,751533880,12320,12320,12320,12320,223
|
|
20230626,102300,748786520,12320,12320,12320,12320,629
|
|
20230626,102200,741037240,12320,12320,12320,12320,43
|
|
20230626,102100,740507480,12320,12330,12330,12320,345
|
|
20230626,102000,736256720,12350,12350,12350,12330,307
|
|
20230626,101900,732470210,12350,12350,12350,12350,100
|
|
20230626,101800,731235210,12350,12360,12360,12350,135
|
|
20230626,101700,729566930,12370,12390,12390,12370,351
|
|
20230626,101600,725224160,12400,12400,12400,12400,2
|
|
20230626,101500,725199360,12400,12390,12400,12390,521
|
|
20230626,101400,718743670,12390,12350,12390,12350,517
|
|
20230626,101300,712343150,12340,12360,12360,12340,569
|
|
20230626,101200,705319490,12360,12360,12360,12360,121
|
|
20230626,101100,703823930,12360,12360,12360,12360,259
|
|
20230626,101000,700622690,12370,12370,12370,12370,0
|
|
20230626,100900,700622690,12370,12370,12370,12370,20
|
|
20230626,100800,700375290,12390,12380,12390,12380,430
|
|
20230626,100700,695051160,12340,12360,12360,12340,76
|
|
20230626,100600,694112860,12340,12360,12360,12340,200
|
|
20230626,100500,691642680,12390,12390,12390,12390,50
|
|
20230626,100400,691023180,12390,12390,12390,12390,10
|
|
20230626,100300,690899280,12400,12400,12400,12400,0
|
|
20230626,100200,690899280,12400,12390,12400,12390,16
|
|
20230626,100100,690700890,12400,12390,12400,12390,43
|
|
20230626,100000,690167720,12340,12340,12340,12340,30
|
|
20230626,095900,689797520,12340,12340,12340,12340,4
|
|
20230626,095800,689748160,12340,12340,12340,12340,0
|
|
20230626,095700,689748160,12340,12340,12340,12340,500
|
|
20230626,095600,683578160,12340,12390,12390,12340,1044
|
|
20230626,095500,670672940,12400,12390,12400,12390,242
|
|
20230626,095400,667672960,12400,12400,12400,12400,1005
|
|
20230626,095300,655210960,12410,12410,12410,12410,94
|
|
20230626,095200,654044420,12410,12390,12410,12390,96
|
|
20230626,095100,652854860,12390,12400,12400,12390,582
|
|
20230626,095000,645641320,12410,12410,12410,12410,10
|
|
20230626,094900,645517220,12410,12410,12420,12410,371
|
|
20230626,094800,640911870,12400,12380,12400,12340,2274
|
|
20230626,094700,612786570,12380,12400,12400,12380,439
|
|
20230626,094600,607349620,12420,12420,12420,12410,109
|
|
20230626,094500,605995890,12390,12390,12390,12380,635
|
|
20230626,094400,598133840,12390,12410,12410,12390,229
|
|
20230626,094300,595293720,12420,12420,12420,12420,26
|
|
20230626,094200,594970800,12440,12440,12440,12420,238
|
|
20230626,094100,592012600,12440,12460,12460,12440,143
|
|
20230626,094000,590230890,12470,12480,12480,12470,920
|
|
20230626,093900,578753710,12490,12500,12500,12490,650
|
|
20230626,093800,570634210,12500,12490,12500,12490,124
|
|
20230626,093700,569085340,12490,12490,12500,12470,658
|
|
20230626,093600,560870800,12490,12500,12500,12490,503
|
|
20230626,093500,554584920,12500,12510,12510,12500,154
|
|
20230626,093400,552658610,12500,12500,12510,12500,1631
|
|
20230626,093300,532258330,12500,12490,12500,12480,613
|
|
20230626,093200,524600410,12500,12500,12510,12500,1432
|
|
20230626,093100,506696120,12500,12500,12520,12500,982
|
|
20230626,093000,494419770,12500,12450,12510,12450,4866
|
|
20230626,092900,433672610,12450,12450,12450,12420,858
|
|
20230626,092800,423000350,12430,12450,12450,12430,697
|
|
20230626,092700,414329610,12450,12440,12460,12440,998
|
|
20230626,092600,401904440,12440,12440,12440,12430,1171
|
|
20230626,092500,387343340,12430,12440,12450,12430,603
|
|
20230626,092400,379843950,12450,12430,12460,12430,1320
|
|
20230626,092300,363416950,12430,12360,12430,12360,2949
|
|
20230626,092200,326847860,12370,12370,12370,12360,2115
|
|
20230626,092100,300688710,12370,12340,12370,12300,2379
|
|
20230626,092000,271306710,12330,12280,12330,12280,3420
|
|
20230626,091900,229226470,12290,12300,12300,12290,842
|
|
20230626,091800,218875070,12300,12290,12300,12290,579
|
|
20230626,091700,211753440,12300,12310,12310,12290,1085
|
|
20230626,091600,198411150,12310,12210,12310,12210,3716
|
|
20230626,091500,152831990,12210,12150,12210,12150,2133
|
|
20230626,091400,126865490,12140,12100,12140,12100,785
|
|
20230626,091300,117350740,12100,12130,12130,12090,1129
|
|
20230626,091200,103693270,12130,12130,12130,12130,12
|
|
20230626,091100,103547710,12100,12100,12100,12100,0
|
|
20230626,091000,103547710,12100,12100,12100,12090,539
|
|
20230626,090900,97030410,12100,12100,12100,12100,603
|
|
20230626,090800,89734110,12100,12120,12120,12100,86
|
|
20230626,090700,88692510,12120,12080,12120,12080,1248
|
|
20230626,090600,73575460,12080,12090,12090,12080,441
|
|
20230626,090500,68245570,12130,12140,12140,12120,97
|
|
20230626,090400,67068920,12140,12080,12140,12080,992
|
|
20230626,090300,55085380,12080,12080,12080,12080,0
|
|
20230626,090200,55085380,12080,12110,12110,12080,635
|
|
20230626,090100,47398360,12110,12150,12150,12110,1103
|
|
20230626,090000,34004560,12150,12160,12180,12150,2653
|