687 lines
36 KiB
CSV
687 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,202300,1485397460,18130,18130,18130,18130,0
|
|
20230626,202200,1485397460,18130,18130,18130,18130,0
|
|
20230626,202100,1485397460,18130,18130,18130,18130,0
|
|
20230626,202000,1485397460,18130,18130,18130,18130,0
|
|
20230626,201900,1485397460,18130,18130,18130,18130,0
|
|
20230626,201800,1485397460,18130,18130,18130,18130,0
|
|
20230626,201700,1485397460,18130,18130,18130,18130,0
|
|
20230626,201600,1485397460,18130,18130,18130,18130,0
|
|
20230626,201500,1485397460,18130,18130,18130,18130,0
|
|
20230626,201400,1485397460,18130,18130,18130,18130,0
|
|
20230626,201300,1485397460,18130,18130,18130,18130,0
|
|
20230626,201200,1485397460,18130,18130,18130,18130,0
|
|
20230626,201100,1485397460,18130,18130,18130,18130,0
|
|
20230626,201000,1485397460,18130,18130,18130,18130,0
|
|
20230626,200900,1485397460,18130,18130,18130,18130,0
|
|
20230626,200800,1485397460,18130,18130,18130,18130,0
|
|
20230626,200700,1485397460,18130,18130,18130,18130,0
|
|
20230626,200600,1485397460,18130,18130,18130,18130,0
|
|
20230626,200500,1485397460,18130,18130,18130,18130,0
|
|
20230626,200400,1485397460,18130,18130,18130,18130,0
|
|
20230626,200300,1485397460,18130,18130,18130,18130,0
|
|
20230626,200200,1485397460,18130,18130,18130,18130,0
|
|
20230626,200100,1485397460,18130,18130,18130,18130,0
|
|
20230626,200000,1485397460,18130,18130,18130,18130,0
|
|
20230626,195900,1485397460,18130,18130,18130,18130,0
|
|
20230626,195800,1485397460,18130,18130,18130,18130,0
|
|
20230626,195700,1485397460,18130,18130,18130,18130,0
|
|
20230626,195600,1485397460,18130,18130,18130,18130,0
|
|
20230626,195500,1485397460,18130,18130,18130,18130,0
|
|
20230626,195400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,195300,1485397460,18130,18130,18130,18130,0
|
|
20230626,195200,1485397460,18130,18130,18130,18130,0
|
|
20230626,195100,1485397460,18130,18130,18130,18130,0
|
|
20230626,195000,1485397460,18130,18130,18130,18130,0
|
|
20230626,194900,1485397460,18130,18130,18130,18130,0
|
|
20230626,194800,1485397460,18130,18130,18130,18130,0
|
|
20230626,194700,1485397460,18130,18130,18130,18130,0
|
|
20230626,194600,1485397460,18130,18130,18130,18130,0
|
|
20230626,194500,1485397460,18130,18130,18130,18130,0
|
|
20230626,194400,1485397460,18130,18130,18130,18130,0
|
|
20230626,194300,1485397460,18130,18130,18130,18130,0
|
|
20230626,194200,1485397460,18130,18130,18130,18130,0
|
|
20230626,194100,1485397460,18130,18130,18130,18130,0
|
|
20230626,194000,1485397460,18130,18130,18130,18130,0
|
|
20230626,193900,1485397460,18130,18130,18130,18130,0
|
|
20230626,193800,1485397460,18130,18130,18130,18130,0
|
|
20230626,193700,1485397460,18130,18130,18130,18130,0
|
|
20230626,193600,1485397460,18130,18130,18130,18130,0
|
|
20230626,193500,1485397460,18130,18130,18130,18130,0
|
|
20230626,193400,1485397460,18130,18130,18130,18130,0
|
|
20230626,193300,1485397460,18130,18130,18130,18130,0
|
|
20230626,193200,1485397460,18130,18130,18130,18130,0
|
|
20230626,193100,1485397460,18130,18130,18130,18130,0
|
|
20230626,193000,1485397460,18130,18130,18130,18130,0
|
|
20230626,192900,1485397460,18130,18130,18130,18130,0
|
|
20230626,192800,1485397460,18130,18130,18130,18130,0
|
|
20230626,192700,1485397460,18130,18130,18130,18130,0
|
|
20230626,192600,1485397460,18130,18130,18130,18130,0
|
|
20230626,192500,1485397460,18130,18130,18130,18130,0
|
|
20230626,192400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,192300,1485397460,18130,18130,18130,18130,0
|
|
20230626,192200,1485397460,18130,18130,18130,18130,0
|
|
20230626,192100,1485397460,18130,18130,18130,18130,0
|
|
20230626,192000,1485397460,18130,18130,18130,18130,0
|
|
20230626,191900,1485397460,18130,18130,18130,18130,0
|
|
20230626,191800,1485397460,18130,18130,18130,18130,0
|
|
20230626,191700,1485397460,18130,18130,18130,18130,0
|
|
20230626,191600,1485397460,18130,18130,18130,18130,0
|
|
20230626,191500,1485397460,18130,18130,18130,18130,0
|
|
20230626,191400,1485397460,18130,18130,18130,18130,0
|
|
20230626,191300,1485397460,18130,18130,18130,18130,0
|
|
20230626,191200,1485397460,18130,18130,18130,18130,0
|
|
20230626,191100,1485397460,18130,18130,18130,18130,0
|
|
20230626,191000,1485397460,18130,18130,18130,18130,0
|
|
20230626,190900,1485397460,18130,18130,18130,18130,0
|
|
20230626,190800,1485397460,18130,18130,18130,18130,0
|
|
20230626,190700,1485397460,18130,18130,18130,18130,0
|
|
20230626,190600,1485397460,18130,18130,18130,18130,0
|
|
20230626,190500,1485397460,18130,18130,18130,18130,0
|
|
20230626,190400,1485397460,18130,18130,18130,18130,0
|
|
20230626,190300,1485397460,18130,18130,18130,18130,0
|
|
20230626,190200,1485397460,18130,18130,18130,18130,0
|
|
20230626,190100,1485397460,18130,18130,18130,18130,0
|
|
20230626,190000,1485397460,18130,18130,18130,18130,0
|
|
20230626,185900,1485397460,18130,18130,18130,18130,0
|
|
20230626,185800,1485397460,18130,18130,18130,18130,0
|
|
20230626,185700,1485397460,18130,18130,18130,18130,0
|
|
20230626,185600,1485397460,18130,18130,18130,18130,0
|
|
20230626,185500,1485397460,18130,18130,18130,18130,0
|
|
20230626,185400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,185300,1485397460,18130,18130,18130,18130,0
|
|
20230626,185200,1485397460,18130,18130,18130,18130,0
|
|
20230626,185100,1485397460,18130,18130,18130,18130,0
|
|
20230626,185000,1485397460,18130,18130,18130,18130,0
|
|
20230626,184900,1485397460,18130,18130,18130,18130,0
|
|
20230626,184800,1485397460,18130,18130,18130,18130,0
|
|
20230626,184700,1485397460,18130,18130,18130,18130,0
|
|
20230626,184600,1485397460,18130,18130,18130,18130,0
|
|
20230626,184500,1485397460,18130,18130,18130,18130,0
|
|
20230626,184400,1485397460,18130,18130,18130,18130,0
|
|
20230626,184300,1485397460,18130,18130,18130,18130,0
|
|
20230626,184200,1485397460,18130,18130,18130,18130,0
|
|
20230626,184100,1485397460,18130,18130,18130,18130,0
|
|
20230626,184000,1485397460,18130,18130,18130,18130,0
|
|
20230626,183900,1485397460,18130,18130,18130,18130,0
|
|
20230626,183800,1485397460,18130,18130,18130,18130,0
|
|
20230626,183700,1485397460,18130,18130,18130,18130,0
|
|
20230626,183600,1485397460,18130,18130,18130,18130,0
|
|
20230626,183500,1485397460,18130,18130,18130,18130,0
|
|
20230626,183400,1485397460,18130,18130,18130,18130,0
|
|
20230626,183300,1485397460,18130,18130,18130,18130,0
|
|
20230626,183200,1485397460,18130,18130,18130,18130,0
|
|
20230626,183100,1485397460,18130,18130,18130,18130,0
|
|
20230626,183000,1485397460,18130,18130,18130,18130,0
|
|
20230626,182900,1485397460,18130,18130,18130,18130,0
|
|
20230626,182800,1485397460,18130,18130,18130,18130,0
|
|
20230626,182700,1485397460,18130,18130,18130,18130,0
|
|
20230626,182600,1485397460,18130,18130,18130,18130,0
|
|
20230626,182500,1485397460,18130,18130,18130,18130,0
|
|
20230626,182400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,182300,1485397460,18130,18130,18130,18130,0
|
|
20230626,182200,1485397460,18130,18130,18130,18130,0
|
|
20230626,182100,1485397460,18130,18130,18130,18130,0
|
|
20230626,182000,1485397460,18130,18130,18130,18130,0
|
|
20230626,181900,1485397460,18130,18130,18130,18130,0
|
|
20230626,181800,1485397460,18130,18130,18130,18130,0
|
|
20230626,181700,1485397460,18130,18130,18130,18130,0
|
|
20230626,181600,1485397460,18130,18130,18130,18130,0
|
|
20230626,181500,1485397460,18130,18130,18130,18130,0
|
|
20230626,181400,1485397460,18130,18130,18130,18130,0
|
|
20230626,181300,1485397460,18130,18130,18130,18130,0
|
|
20230626,181200,1485397460,18130,18130,18130,18130,0
|
|
20230626,181100,1485397460,18130,18130,18130,18130,0
|
|
20230626,181000,1485397460,18130,18130,18130,18130,0
|
|
20230626,180900,1485397460,18130,18130,18130,18130,0
|
|
20230626,180800,1485397460,18130,18130,18130,18130,0
|
|
20230626,180700,1485397460,18130,18130,18130,18130,0
|
|
20230626,180600,1485397460,18130,18130,18130,18130,0
|
|
20230626,180500,1485397460,18130,18130,18130,18130,0
|
|
20230626,180400,1485397460,18130,18130,18130,18130,0
|
|
20230626,180300,1485397460,18130,18130,18130,18130,0
|
|
20230626,180200,1485397460,18130,18130,18130,18130,0
|
|
20230626,180100,1485397460,18130,18130,18130,18130,0
|
|
20230626,180000,1485397460,18130,18130,18130,18130,0
|
|
20230626,175900,1485397460,18130,18130,18130,18130,0
|
|
20230626,175800,1485397460,18130,18130,18130,18130,0
|
|
20230626,175700,1485397460,18130,18130,18130,18130,0
|
|
20230626,175600,1485397460,18130,18130,18130,18130,0
|
|
20230626,175500,1485397460,18130,18130,18130,18130,0
|
|
20230626,175400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,175300,1485397460,18130,18130,18130,18130,0
|
|
20230626,175200,1485397460,18130,18130,18130,18130,0
|
|
20230626,175100,1485397460,18130,18130,18130,18130,0
|
|
20230626,175000,1485397460,18130,18130,18130,18130,0
|
|
20230626,174900,1485397460,18130,18130,18130,18130,0
|
|
20230626,174800,1485397460,18130,18130,18130,18130,0
|
|
20230626,174700,1485397460,18130,18130,18130,18130,0
|
|
20230626,174600,1485397460,18130,18130,18130,18130,0
|
|
20230626,174500,1485397460,18130,18130,18130,18130,0
|
|
20230626,174400,1485397460,18130,18130,18130,18130,0
|
|
20230626,174300,1485397460,18130,18130,18130,18130,0
|
|
20230626,174200,1485397460,18130,18130,18130,18130,0
|
|
20230626,174100,1485397460,18130,18130,18130,18130,0
|
|
20230626,174000,1485397460,18130,18130,18130,18130,0
|
|
20230626,173900,1485397460,18130,18130,18130,18130,0
|
|
20230626,173800,1485397460,18130,18130,18130,18130,0
|
|
20230626,173700,1485397460,18130,18130,18130,18130,0
|
|
20230626,173600,1485397460,18130,18130,18130,18130,0
|
|
20230626,173500,1485397460,18130,18130,18130,18130,0
|
|
20230626,173400,1485397460,18130,18130,18130,18130,0
|
|
20230626,173300,1485397460,18130,18130,18130,18130,0
|
|
20230626,173200,1485397460,18130,18130,18130,18130,0
|
|
20230626,173100,1485397460,18130,18130,18130,18130,0
|
|
20230626,173000,1485397460,18130,18130,18130,18130,0
|
|
20230626,172900,1485397460,18130,18130,18130,18130,0
|
|
20230626,172800,1485397460,18130,18130,18130,18130,0
|
|
20230626,172700,1485397460,18130,18130,18130,18130,0
|
|
20230626,172600,1485397460,18130,18130,18130,18130,0
|
|
20230626,172500,1485397460,18130,18130,18130,18130,0
|
|
20230626,172400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,172300,1485397460,18130,18130,18130,18130,0
|
|
20230626,172200,1485397460,18130,18130,18130,18130,0
|
|
20230626,172100,1485397460,18130,18130,18130,18130,0
|
|
20230626,172000,1485397460,18130,18130,18130,18130,0
|
|
20230626,171900,1485397460,18130,18130,18130,18130,0
|
|
20230626,171800,1485397460,18130,18130,18130,18130,0
|
|
20230626,171700,1485397460,18130,18130,18130,18130,0
|
|
20230626,171600,1485397460,18130,18130,18130,18130,0
|
|
20230626,171500,1485397460,18130,18130,18130,18130,0
|
|
20230626,171400,1485397460,18130,18130,18130,18130,0
|
|
20230626,171300,1485397460,18130,18130,18130,18130,0
|
|
20230626,171200,1485397460,18130,18130,18130,18130,0
|
|
20230626,171100,1485397460,18130,18130,18130,18130,0
|
|
20230626,171000,1485397460,18130,18130,18130,18130,0
|
|
20230626,170900,1485397460,18130,18130,18130,18130,0
|
|
20230626,170800,1485397460,18130,18130,18130,18130,0
|
|
20230626,170700,1485397460,18130,18130,18130,18130,0
|
|
20230626,170600,1485397460,18130,18130,18130,18130,0
|
|
20230626,170500,1485397460,18130,18130,18130,18130,0
|
|
20230626,170400,1485397460,18130,18130,18130,18130,0
|
|
20230626,170300,1485397460,18130,18130,18130,18130,0
|
|
20230626,170200,1485397460,18130,18130,18130,18130,0
|
|
20230626,170100,1485397460,18130,18130,18130,18130,0
|
|
20230626,170000,1485397460,18130,18130,18130,18130,0
|
|
20230626,165900,1485397460,18130,18130,18130,18130,0
|
|
20230626,165800,1485397460,18130,18130,18130,18130,0
|
|
20230626,165700,1485397460,18130,18130,18130,18130,0
|
|
20230626,165600,1485397460,18130,18130,18130,18130,0
|
|
20230626,165500,1485397460,18130,18130,18130,18130,0
|
|
20230626,165400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,165300,1485397460,18130,18130,18130,18130,0
|
|
20230626,165200,1485397460,18130,18130,18130,18130,0
|
|
20230626,165100,1485397460,18130,18130,18130,18130,0
|
|
20230626,165000,1485397460,18130,18130,18130,18130,0
|
|
20230626,164900,1485397460,18130,18130,18130,18130,0
|
|
20230626,164800,1485397460,18130,18130,18130,18130,0
|
|
20230626,164700,1485397460,18130,18130,18130,18130,0
|
|
20230626,164600,1485397460,18130,18130,18130,18130,0
|
|
20230626,164500,1485397460,18130,18130,18130,18130,0
|
|
20230626,164400,1485397460,18130,18130,18130,18130,0
|
|
20230626,164300,1485397460,18130,18130,18130,18130,0
|
|
20230626,164200,1485397460,18130,18130,18130,18130,0
|
|
20230626,164100,1485397460,18130,18130,18130,18130,0
|
|
20230626,164000,1485397460,18130,18130,18130,18130,0
|
|
20230626,163900,1485397460,18130,18130,18130,18130,0
|
|
20230626,163800,1485397460,18130,18130,18130,18130,0
|
|
20230626,163700,1485397460,18130,18130,18130,18130,0
|
|
20230626,163600,1485397460,18130,18130,18130,18130,0
|
|
20230626,163500,1485397460,18130,18130,18130,18130,0
|
|
20230626,163400,1485397460,18130,18130,18130,18130,0
|
|
20230626,163300,1485397460,18130,18130,18130,18130,0
|
|
20230626,163200,1485397460,18130,18130,18130,18130,0
|
|
20230626,163100,1485397460,18130,18130,18130,18130,0
|
|
20230626,163000,1485397460,18130,18130,18130,18130,0
|
|
20230626,162900,1485397460,18130,18130,18130,18130,0
|
|
20230626,162800,1485397460,18130,18130,18130,18130,0
|
|
20230626,162700,1485397460,18130,18130,18130,18130,0
|
|
20230626,162600,1485397460,18130,18130,18130,18130,0
|
|
20230626,162500,1485397460,18130,18130,18130,18130,0
|
|
20230626,162400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,162300,1485397460,18130,18130,18130,18130,0
|
|
20230626,162200,1485397460,18130,18130,18130,18130,0
|
|
20230626,162100,1485397460,18130,18130,18130,18130,0
|
|
20230626,162000,1485397460,18130,18130,18130,18130,0
|
|
20230626,161900,1485397460,18130,18130,18130,18130,0
|
|
20230626,161800,1485397460,18130,18130,18130,18130,0
|
|
20230626,161700,1485397460,18130,18130,18130,18130,0
|
|
20230626,161600,1485397460,18130,18130,18130,18130,0
|
|
20230626,161500,1485397460,18130,18130,18130,18130,0
|
|
20230626,161400,1485397460,18130,18130,18130,18130,0
|
|
20230626,161300,1485397460,18130,18130,18130,18130,0
|
|
20230626,161200,1485397460,18130,18130,18130,18130,0
|
|
20230626,161100,1485397460,18130,18130,18130,18130,0
|
|
20230626,161000,1485397460,18130,18130,18130,18130,0
|
|
20230626,160900,1485397460,18130,18130,18130,18130,0
|
|
20230626,160800,1485397460,18130,18130,18130,18130,0
|
|
20230626,160700,1485397460,18130,18130,18130,18130,0
|
|
20230626,160600,1485397460,18130,18130,18130,18130,0
|
|
20230626,160500,1485397460,18130,18130,18130,18130,0
|
|
20230626,160400,1485397460,18130,18130,18130,18130,0
|
|
20230626,160300,1485397460,18130,18130,18130,18130,0
|
|
20230626,160200,1485397460,18130,18130,18130,18130,0
|
|
20230626,160100,1485397460,18130,18130,18130,18130,0
|
|
20230626,160000,1485397460,18130,18130,18130,18130,0
|
|
20230626,155900,1485397460,18130,18130,18130,18130,0
|
|
20230626,155800,1485397460,18130,18130,18130,18130,0
|
|
20230626,155700,1485397460,18130,18130,18130,18130,0
|
|
20230626,155600,1485397460,18130,18130,18130,18130,0
|
|
20230626,155500,1485397460,18130,18130,18130,18130,0
|
|
20230626,155400,1485397460,18130,18130,18130,18130,4413
|
|
20230626,155300,1485397460,18130,18130,18130,18130,0
|
|
20230626,155200,1485397460,18130,18130,18130,18130,0
|
|
20230626,155100,1485397460,18130,18130,18130,18130,0
|
|
20230626,155000,1485397460,18130,18130,18130,18130,0
|
|
20230626,154900,1485397460,18130,18130,18130,18130,0
|
|
20230626,154800,1485397460,18130,18130,18130,18130,0
|
|
20230626,154700,1485397460,18130,18130,18130,18130,0
|
|
20230626,154600,1485397460,18130,18130,18130,18130,0
|
|
20230626,154500,1485397460,18130,18130,18130,18130,0
|
|
20230626,154400,1485397460,18130,18130,18130,18130,0
|
|
20230626,154300,1485397460,18130,18130,18130,18130,0
|
|
20230626,154200,1485397460,18130,18130,18130,18130,0
|
|
20230626,154100,1485397460,18130,18130,18130,18130,0
|
|
20230626,154000,1485397460,18130,18130,18130,18130,0
|
|
20230626,153900,1485397460,18130,18130,18130,18130,0
|
|
20230626,153800,1485397460,18130,18130,18130,18130,0
|
|
20230626,153700,1485397460,18130,18130,18130,18130,0
|
|
20230626,153600,1485397460,18130,18130,18130,18130,0
|
|
20230626,153500,1485397460,18130,18130,18130,18130,0
|
|
20230626,153400,1485397460,18130,18130,18130,18130,0
|
|
20230626,153300,1485397460,18130,18130,18130,18130,0
|
|
20230626,153200,1485397460,18130,18130,18130,18130,0
|
|
20230626,153100,1485397460,18130,18130,18130,18130,0
|
|
20230626,153000,1485397460,18130,18130,18130,18130,4413
|
|
20230626,152900,1405389770,18160,18160,18160,18160,0
|
|
20230626,152800,1405389770,18160,18160,18160,18160,0
|
|
20230626,152700,1405389770,18160,18160,18160,18160,0
|
|
20230626,152600,1405389770,18160,18160,18160,18160,0
|
|
20230626,152500,1405389770,18160,18160,18160,18160,0
|
|
20230626,152400,1405389770,18160,18160,18160,18160,0
|
|
20230626,152300,1405389770,18160,18160,18160,18160,0
|
|
20230626,152200,1405389770,18160,18160,18160,18160,0
|
|
20230626,152100,1405389770,18160,18160,18160,18160,0
|
|
20230626,152000,1405389770,18160,18160,18160,18160,0
|
|
20230626,151900,1405389770,18160,18180,18180,18160,266
|
|
20230626,151800,1400558790,18170,18210,18210,18170,21
|
|
20230626,151700,1400176700,18210,18210,18220,18210,236
|
|
20230626,151600,1395878630,18220,18170,18220,18150,165
|
|
20230626,151500,1392878620,18170,18180,18180,18150,325
|
|
20230626,151400,1386974260,18170,18140,18170,18130,945
|
|
20230626,151300,1369829850,18140,18170,18170,18140,506
|
|
20230626,151200,1360644990,18180,18180,18180,18180,23
|
|
20230626,151100,1360226850,18160,18190,18190,18160,139
|
|
20230626,151000,1357702310,18190,18200,18220,18190,385
|
|
20230626,150900,1350696780,18220,18220,18220,18190,93
|
|
20230626,150800,1349003110,18230,18230,18230,18230,117
|
|
20230626,150700,1346870200,18290,18250,18290,18190,225
|
|
20230626,150600,1342759420,18150,18220,18290,18150,154
|
|
20230626,150500,1339953900,18300,18150,18300,18140,333
|
|
20230626,150400,1333903530,18150,18150,18170,18140,503
|
|
20230626,150300,1324768900,18160,18160,18170,18150,234
|
|
20230626,150200,1320519770,18160,18160,18160,18150,475
|
|
20230626,150100,1311894940,18160,18170,18170,18160,180
|
|
20230626,150000,1308625380,18170,18190,18190,18170,115
|
|
20230626,145900,1306535490,18180,18180,18200,18180,539
|
|
20230626,145800,1296734280,18210,18220,18220,18170,21
|
|
20230626,145700,1296351890,18170,18140,18220,18140,745
|
|
20230626,145600,1282807320,18130,18150,18150,18130,468
|
|
20230626,145500,1274317420,18140,18160,18160,18140,163
|
|
20230626,145400,1271359380,18140,18140,18140,18130,293
|
|
20230626,145300,1266045420,18140,18130,18150,18130,208
|
|
20230626,145200,1262272590,18140,18130,18150,18110,587
|
|
20230626,145100,1251637760,18150,18150,18160,18110,620
|
|
20230626,145000,1240396350,18130,18160,18170,18130,457
|
|
20230626,144900,1232105560,18160,18160,18170,18140,291
|
|
20230626,144800,1226822660,18150,18150,18160,18140,206
|
|
20230626,144700,1223083410,18140,18150,18160,18140,383
|
|
20230626,144600,1216131040,18160,18160,18160,18150,205
|
|
20230626,144500,1212409550,18160,18150,18160,18150,179
|
|
20230626,144400,1209159260,18160,18150,18160,18130,572
|
|
20230626,144300,1198784620,18160,18210,18210,18020,2532
|
|
20230626,144200,1152870360,18210,18210,18220,18190,1067
|
|
20230626,144100,1133442760,18210,18210,18220,18200,335
|
|
20230626,144000,1127343650,18210,18220,18220,18200,865
|
|
20230626,143900,1111594380,18230,18270,18270,18230,1171
|
|
20230626,143800,1090216980,18260,18290,18290,18260,250
|
|
20230626,143700,1085647070,18290,18290,18290,18290,128
|
|
20230626,143600,1083305950,18290,18320,18320,18290,392
|
|
20230626,143500,1076130440,18330,18350,18350,18330,113
|
|
20230626,143400,1074057170,18350,18340,18480,18340,180
|
|
20230626,143300,1070749550,18340,18300,18480,18280,528
|
|
20230626,143200,1061062310,18300,18310,18320,18300,906
|
|
20230626,143100,1044478870,18310,18330,18330,18300,832
|
|
20230626,143000,1029241130,18340,18380,18380,18330,338
|
|
20230626,142900,1023037910,18390,18400,18400,18390,248
|
|
20230626,142800,1018476490,18390,18410,18410,18390,852
|
|
20230626,142700,1002799030,18410,18410,18410,18410,804
|
|
20230626,142600,987997390,18410,18420,18420,18410,253
|
|
20230626,142500,983339220,18410,18420,18420,18410,496
|
|
20230626,142400,974205190,18420,18420,18420,18420,295
|
|
20230626,142300,968771290,18420,18420,18420,18410,218
|
|
20230626,142200,964756980,18420,18410,18420,18410,184
|
|
20230626,142100,961368050,18420,18480,18480,18420,48
|
|
20230626,142000,960482810,18480,18410,18490,18410,207
|
|
20230626,141900,956664340,18410,18410,18420,18410,204
|
|
20230626,141800,952908540,18410,18400,18410,18400,147
|
|
20230626,141700,950203300,18400,18400,18410,18400,265
|
|
20230626,141600,945326130,18410,18400,18410,18400,186
|
|
20230626,141500,941902210,18410,18410,18410,18400,89
|
|
20230626,141400,940264060,18410,18410,18410,18410,112
|
|
20230626,141300,938202140,18400,18410,18410,18400,314
|
|
20230626,141200,932422750,18400,18400,18410,18400,319
|
|
20230626,141100,926552100,18410,18420,18420,18410,131
|
|
20230626,141000,924139600,18430,18420,18430,18410,217
|
|
20230626,140900,920143150,18420,18420,18420,18420,113
|
|
20230626,140800,918061690,18420,18420,18420,18410,574
|
|
20230626,140700,907490680,18410,18420,18420,18410,176
|
|
20230626,140600,904250360,18420,18410,18420,18410,149
|
|
20230626,140500,901506750,18410,18420,18420,18410,256
|
|
20230626,140400,896792140,18420,18410,18420,18410,139
|
|
20230626,140300,894232710,18410,18420,18430,18400,559
|
|
20230626,140200,883939590,18410,18440,18460,18400,512
|
|
20230626,140100,874509230,18450,18460,18470,18450,330
|
|
20230626,140000,868417760,18480,18500,18500,18470,367
|
|
20230626,135900,861632260,18510,18510,18520,18500,866
|
|
20230626,135800,845609180,18520,18510,18520,18510,142
|
|
20230626,135700,842980750,18520,18520,18530,18520,243
|
|
20230626,135600,838480160,18520,18530,18540,18520,221
|
|
20230626,135500,834385800,18550,18570,18570,18530,849
|
|
20230626,135400,818629560,18570,18570,18580,18570,124
|
|
20230626,135300,816326630,18570,18570,18580,18570,292
|
|
20230626,135200,810903740,18570,18580,18580,18570,196
|
|
20230626,135100,807263910,18570,18570,18580,18560,436
|
|
20230626,135000,799170130,18560,18580,18590,18560,955
|
|
20230626,134900,781437920,18590,18610,18620,18590,973
|
|
20230626,134800,763337040,18620,18620,18630,18610,122
|
|
20230626,134700,761065670,18620,18640,18640,18620,276
|
|
20230626,134600,755924850,18640,18640,18640,18630,123
|
|
20230626,134500,753633120,18630,18630,18640,18620,251
|
|
20230626,134400,748956820,18640,18640,18640,18630,88
|
|
20230626,134300,747316830,18650,18660,18660,18650,205
|
|
20230626,134200,743492950,18650,18650,18660,18650,495
|
|
20230626,134100,734261080,18650,18660,18660,18650,320
|
|
20230626,134000,728292930,18660,18660,18660,18650,126
|
|
20230626,133900,725942900,18660,18670,18670,18660,227
|
|
20230626,133800,721706730,18660,18650,18660,18650,129
|
|
20230626,133700,719300420,18650,18660,18670,18650,261
|
|
20230626,133600,714430750,18660,18670,18670,18660,158
|
|
20230626,133500,711482040,18670,18660,18670,18660,164
|
|
20230626,133400,708420600,18670,18680,18680,18670,197
|
|
20230626,133300,704741600,18680,18700,18700,18680,3500
|
|
20230626,133200,639296930,18700,18700,18700,18700,144
|
|
20230626,133100,636604130,18700,18700,18700,18700,120
|
|
20230626,133000,634360130,18710,18700,18710,18700,288
|
|
20230626,132900,628973610,18700,18700,18710,18700,239
|
|
20230626,132800,624504300,18700,18710,18710,18700,536
|
|
20230626,132700,614481070,18710,18710,18710,18700,854
|
|
20230626,132600,598510640,18710,18710,18710,18710,156
|
|
20230626,132500,595591880,18710,18710,18710,18710,310
|
|
20230626,132400,589791780,18710,18700,18710,18700,254
|
|
20230626,132300,585040980,18700,18710,18710,18700,406
|
|
20230626,132200,577445510,18710,18720,18720,18710,163
|
|
20230626,132100,574395770,18710,18710,18720,18710,216
|
|
20230626,132000,570354400,18710,18710,18720,18710,141
|
|
20230626,131900,567715990,18710,18710,18720,18710,219
|
|
20230626,131800,563618480,18710,18710,18720,18710,93
|
|
20230626,131700,561878440,18710,18710,18720,18710,995
|
|
20230626,131600,543261980,18710,18720,18720,18710,508
|
|
20230626,131500,533757290,18720,18720,18720,18720,227
|
|
20230626,131400,529507850,18720,18720,18730,18720,63
|
|
20230626,131300,528328480,18720,18720,18730,18720,238
|
|
20230626,131200,523873110,18720,18720,18720,18720,116
|
|
20230626,131100,521701590,18730,18730,18730,18730,48
|
|
20230626,131000,520802550,18730,18730,18730,18730,17
|
|
20230626,130900,520484140,18730,18740,18740,18730,103
|
|
20230626,130800,518554520,18730,18730,18730,18730,6
|
|
20230626,130700,518442140,18730,18730,18730,18730,45
|
|
20230626,130600,517599290,18730,18730,18730,18730,5
|
|
20230626,130500,517505640,18730,18730,18730,18730,15
|
|
20230626,130400,517224690,18730,18730,18730,18730,66
|
|
20230626,130300,515988510,18730,18730,18730,18730,26
|
|
20230626,130200,515501530,18730,18730,18730,18730,194
|
|
20230626,130100,511867910,18730,18730,18730,18730,60
|
|
20230626,130000,510744110,18730,18730,18730,18730,43
|
|
20230626,125900,509938720,18730,18730,18730,18730,4
|
|
20230626,125800,509863800,18730,18730,18730,18730,39
|
|
20230626,125700,509133330,18730,18730,18730,18730,19
|
|
20230626,125600,508777460,18730,18740,18740,18730,4
|
|
20230626,125500,508702530,18740,18730,18740,18730,17
|
|
20230626,125400,508384060,18730,18720,18730,18720,65
|
|
20230626,125300,507166620,18740,18720,18740,18720,55
|
|
20230626,125200,506136330,18730,18730,18730,18730,1
|
|
20230626,125100,506117600,18720,18720,18720,18720,137
|
|
20230626,125000,503552960,18720,18730,18730,18720,66
|
|
20230626,124900,502317240,18730,18720,18730,18720,4
|
|
20230626,124800,502242330,18720,18730,18730,18720,6
|
|
20230626,124700,502130000,18730,18720,18730,18720,43
|
|
20230626,124600,501324620,18730,18730,18730,18730,1
|
|
20230626,124500,501305890,18740,18740,18740,18730,58
|
|
20230626,124400,500219360,18730,18720,18730,18720,49
|
|
20230626,124300,499301760,18720,18730,18730,18720,5
|
|
20230626,124200,499208140,18730,18730,18730,18720,37
|
|
20230626,124100,498515190,18730,18730,18730,18730,5
|
|
20230626,124000,498421540,18730,18730,18730,18720,49
|
|
20230626,123900,497503860,18730,18720,18730,18720,31
|
|
20230626,123800,496923240,18720,18720,18720,18720,28
|
|
20230626,123700,496399080,18720,18720,18720,18720,34
|
|
20230626,123600,495762600,18730,18720,18730,18720,3
|
|
20230626,123500,495706430,18720,18720,18720,18720,77
|
|
20230626,123400,494264990,18710,18710,18720,18710,521
|
|
20230626,123300,484517070,18710,18720,18720,18710,12
|
|
20230626,123200,484292450,18710,18710,18720,18710,9
|
|
20230626,123100,484124010,18720,18720,18720,18720,10
|
|
20230626,123000,483936810,18720,18720,18720,18710,19
|
|
20230626,122900,483581160,18720,18720,18720,18720,3
|
|
20230626,122800,483525000,18720,18720,18720,18720,60
|
|
20230626,122700,482401800,18720,18710,18720,18710,9
|
|
20230626,122600,482233390,18730,18730,18730,18730,0
|
|
20230626,122500,482233390,18730,18720,18730,18720,93
|
|
20230626,122400,480492130,18730,18730,18730,18730,2
|
|
20230626,122300,480454670,18720,18720,18720,18720,35
|
|
20230626,122200,479799470,18720,18710,18720,18710,144
|
|
20230626,122100,477105200,18710,18720,18720,18710,74
|
|
20230626,122000,475719930,18720,18710,18720,18710,61
|
|
20230626,121900,474578510,18720,18710,18720,18710,90
|
|
20230626,121800,472894490,18710,18710,18710,18710,1
|
|
20230626,121700,472875780,18720,18710,18720,18710,461
|
|
20230626,121600,464249270,18720,18720,18720,18710,132
|
|
20230626,121500,461779370,18720,18710,18720,18710,219
|
|
20230626,121400,457681600,18710,18720,18720,18710,396
|
|
20230626,121300,450272320,18710,18710,18710,18710,50
|
|
20230626,121200,449336820,18710,18710,18710,18700,168
|
|
20230626,121100,446193960,18700,18700,18710,18700,571
|
|
20230626,121000,435516160,18710,18700,18710,18700,82
|
|
20230626,120900,433982730,18710,18710,18710,18700,1047
|
|
20230626,120800,414403790,18710,18710,18710,18710,1
|
|
20230626,120700,414385080,18710,18710,18710,18700,573
|
|
20230626,120600,403665870,18720,18720,18720,18720,204
|
|
20230626,120500,399846990,18720,18730,18730,18720,142
|
|
20230626,120400,397188720,18720,18720,18720,18720,40
|
|
20230626,120300,396439920,18730,18730,18730,18730,26
|
|
20230626,120200,395952940,18730,18730,18730,18730,37
|
|
20230626,120100,395259930,18730,18730,18730,18730,150
|
|
20230626,120000,392450430,18730,18730,18730,18730,1
|
|
20230626,115900,392431700,18730,18730,18740,18730,122
|
|
20230626,115800,390146620,18720,18720,18720,18720,33
|
|
20230626,115700,389528860,18720,18720,18730,18720,38
|
|
20230626,115600,388817450,18730,18730,18730,18730,309
|
|
20230626,115500,383029880,18730,18730,18730,18730,27
|
|
20230626,115400,382524170,18730,18730,18730,18730,18
|
|
20230626,115300,382187030,18730,18730,18730,18730,5
|
|
20230626,115200,382093380,18740,18740,18740,18740,3
|
|
20230626,115100,382037160,18740,18730,18740,18730,40
|
|
20230626,115000,381287590,18740,18740,18740,18740,7
|
|
20230626,114900,381156410,18740,18740,18740,18740,18
|
|
20230626,114800,380819090,18740,18750,18750,18740,111
|
|
20230626,114700,378738750,18750,18740,18750,18740,52
|
|
20230626,114600,377764240,18740,18730,18740,18730,12
|
|
20230626,114500,377539430,18740,18740,18740,18740,46
|
|
20230626,114400,376677390,18740,18740,18740,18740,33
|
|
20230626,114300,376058970,18750,18740,18750,18740,36
|
|
20230626,114200,375384310,18740,18740,18740,18740,300
|
|
20230626,114100,369762310,18740,18740,18740,18740,39
|
|
20230626,114000,369031450,18740,18740,18740,18740,0
|
|
20230626,113900,369031450,18740,18740,18740,18740,237
|
|
20230626,113800,364590070,18740,18730,18740,18730,26
|
|
20230626,113700,364103080,18730,18730,18740,18730,52
|
|
20230626,113600,363128620,18730,18730,18730,18730,9
|
|
20230626,113500,362960050,18730,18730,18730,18730,82
|
|
20230626,113400,361424190,18730,18730,18730,18730,34
|
|
20230626,113300,360787370,18740,18730,18740,18730,35
|
|
20230626,113200,360131520,18740,18740,18740,18730,38
|
|
20230626,113100,359419500,18730,18740,18740,18730,52
|
|
20230626,113000,358445320,18740,18730,18740,18730,100
|
|
20230626,112900,356571660,18730,18730,18730,18730,2
|
|
20230626,112800,356534200,18730,18730,18730,18730,48
|
|
20230626,112700,355635160,18730,18730,18730,18730,9
|
|
20230626,112600,355466590,18730,18740,18740,18730,16
|
|
20230626,112500,355166900,18740,18740,18740,18730,36
|
|
20230626,112400,354492270,18750,18750,18750,18750,95
|
|
20230626,112300,352711020,18750,18750,18750,18750,105
|
|
20230626,112200,350742270,18750,18740,18750,18740,372
|
|
20230626,112100,343770470,18750,18760,18760,18750,583
|
|
20230626,112000,332839120,18750,18760,18760,18750,31
|
|
20230626,111900,332257770,18760,18750,18760,18750,18
|
|
20230626,111800,331920240,18750,18760,18760,18750,41
|
|
20230626,111700,331151470,18760,18750,18760,18750,203
|
|
20230626,111600,327343240,18750,18750,18750,18750,1
|
|
20230626,111500,327324490,18750,18750,18760,18750,52
|
|
20230626,111400,326349480,18760,18760,18760,18760,1
|
|
20230626,111300,326330720,18760,18760,18770,18760,160
|
|
20230626,111200,323328620,18760,18760,18770,18750,650
|
|
20230626,111100,311136230,18770,18760,18770,18760,111
|
|
20230626,111000,309053570,18750,18750,18750,18750,5
|
|
20230626,110900,308959820,18760,18770,18770,18760,63
|
|
20230626,110800,307777840,18760,18760,18760,18760,17
|
|
20230626,110700,307458920,18760,18750,18760,18750,82
|
|
20230626,110600,305921260,18750,18750,18750,18750,121
|
|
20230626,110500,303652510,18750,18750,18750,18750,269
|
|
20230626,110400,298608760,18750,18750,18760,18750,176
|
|
20230626,110300,295308560,18760,18760,18760,18760,20
|
|
20230626,110200,294933360,18750,18750,18750,18750,1
|
|
20230626,110100,294914610,18760,18750,18760,18750,37
|
|
20230626,110000,294220850,18760,18760,18760,18760,56
|
|
20230626,105900,293170290,18750,18750,18760,18750,37
|
|
20230626,105800,292476530,18760,18750,18760,18750,70
|
|
20230626,105700,291164020,18760,18760,18760,18750,57
|
|
20230626,105600,290094710,18760,18760,18760,18760,42
|
|
20230626,105500,289306790,18760,18770,18770,18760,41
|
|
20230626,105400,288537570,18760,18760,18760,18760,41
|
|
20230626,105300,287768410,18760,18760,18760,18760,54
|
|
20230626,105200,286755370,18760,18760,18760,18760,73
|
|
20230626,105100,285385890,18760,18760,18760,18760,35
|
|
20230626,105000,284729290,18770,18760,18770,18760,66
|
|
20230626,104900,283491020,18760,18760,18760,18760,27
|
|
20230626,104800,282984500,18760,18760,18760,18760,102
|
|
20230626,104700,281070980,18760,18760,18760,18760,30
|
|
20230626,104600,280508180,18760,18760,18760,18760,34
|
|
20230626,104500,279870340,18760,18770,18770,18760,58
|
|
20230626,104400,278781850,18770,18770,18770,18770,1
|
|
20230626,104300,278763080,18770,18770,18780,18770,239
|
|
20230626,104200,274277020,18770,18770,18770,18770,49
|
|
20230626,104100,273357290,18770,18770,18780,18770,36
|
|
20230626,104000,272681560,18780,18770,18780,18770,67
|
|
20230626,103900,271423660,18780,18770,18780,18770,17
|
|
20230626,103800,271104560,18770,18780,18780,18770,108
|
|
20230626,103700,269077360,18770,18770,18770,18770,35
|
|
20230626,103600,268420410,18770,18780,18780,18770,2
|
|
20230626,103500,268382860,18780,18780,18780,18770,65
|
|
20230626,103400,267162670,18780,18780,18780,18780,32
|
|
20230626,103300,266561710,18780,18770,18780,18770,9
|
|
20230626,103200,266392700,18770,18770,18770,18770,76
|
|
20230626,103100,264966180,18770,18770,18770,18770,1
|
|
20230626,103000,264947410,18770,18770,18770,18770,34
|
|
20230626,102900,264309230,18770,18770,18780,18770,67
|
|
20230626,102800,263051590,18770,18780,18780,18770,80
|
|
20230626,102700,261549540,18770,18770,18780,18770,70
|
|
20230626,102600,260235630,18780,18770,18780,18770,4
|
|
20230626,102500,260160530,18770,18780,18780,18770,297
|
|
20230626,102400,254584370,18780,18780,18780,18770,154
|
|
20230626,102300,251693500,18770,18780,18780,18770,55
|
|
20230626,102200,250660950,18780,18780,18790,18780,45
|
|
20230626,102100,249815840,18800,18800,18800,18800,150
|
|
20230626,102000,246995840,18800,18810,18810,18800,128
|
|
20230626,101900,244588340,18800,18800,18800,18800,526
|
|
20230626,101800,234699540,18800,18800,18800,18800,438
|
|
20230626,101700,226465140,18810,18820,18820,18810,57
|
|
20230626,101600,225392760,18830,18830,18830,18830,16
|
|
20230626,101500,225091480,18840,18840,18840,18840,10
|
|
20230626,101400,224903080,18880,18880,18880,18880,0
|
|
20230626,101300,224903080,18880,18850,18880,18850,9
|
|
20230626,101200,224733190,18840,18850,18850,18840,115
|
|
20230626,101100,222566490,18860,18860,18860,18860,35
|
|
20230626,101000,221906390,18860,18870,18870,18860,4
|
|
20230626,100900,221830930,18870,18860,18870,18860,131
|
|
20230626,100800,219359740,18850,18770,18850,18770,160
|
|
20230626,100700,216351470,18770,18820,18850,18770,436
|
|
20230626,100600,208155760,18820,18870,18870,18820,301
|
|
20230626,100500,202488630,18870,18880,18890,18870,23
|
|
20230626,100400,202054300,18870,18850,18870,18840,184
|
|
20230626,100300,198584670,18850,18840,18850,18840,95
|
|
20230626,100200,196793930,18840,18840,18850,18840,77
|
|
20230626,100100,195343190,18840,18850,18850,18840,13
|
|
20230626,100000,195098260,18850,18840,18850,18840,101
|
|
20230626,095900,193194420,18830,18820,18830,18820,113
|
|
20230626,095800,191067250,18820,18810,18820,18810,108
|
|
20230626,095700,189035200,18820,18820,18820,18820,39
|
|
20230626,095600,188301220,18820,18820,18820,18820,18
|
|
20230626,095500,187962460,18820,18810,18820,18810,178
|
|
20230626,095400,184612850,18800,18800,18800,18790,333
|
|
20230626,095300,178352460,18800,18800,18800,18800,439
|
|
20230626,095200,170099260,18850,18850,18850,18850,17
|
|
20230626,095100,169778810,18850,18760,18850,18760,376
|
|
20230626,095000,162719860,18760,18760,18760,18760,27
|
|
20230626,094900,162213340,18740,18750,18750,18740,417
|
|
20230626,094800,154394760,18750,18760,18760,18750,563
|
|
20230626,094700,143838240,18750,18750,18750,18750,0
|
|
20230626,094600,143838240,18750,18760,18760,18750,978
|
|
20230626,094500,125499070,18790,18790,18790,18790,5
|
|
20230626,094400,125405120,18790,18790,18790,18790,0
|
|
20230626,094300,125405120,18790,18790,18790,18750,470
|
|
20230626,094200,116575760,18790,18800,18800,18790,123
|
|
20230626,094100,114264470,18750,18810,18810,18750,133
|
|
20230626,094000,111768920,18810,18810,18810,18810,21
|
|
20230626,093900,111373910,18810,18810,18810,18800,86
|
|
20230626,093800,109756350,18820,18820,18820,18820,1
|
|
20230626,093700,109737530,18820,18820,18830,18820,13
|
|
20230626,093600,109492860,18760,18770,18770,18760,500
|
|
20230626,093500,100110120,18810,18790,18810,18790,3
|
|
20230626,093400,100053720,18770,18760,18770,18760,240
|
|
20230626,093300,95551200,18770,18780,18790,18770,115
|
|
20230626,093200,93391750,18780,18800,18800,18780,540
|
|
20230626,093100,83249230,18800,18810,18810,18800,51
|
|
20230626,093000,82290410,18820,18810,18820,18780,1251
|
|
20230626,092900,58767580,18820,18830,18830,18820,314
|
|
20230626,092800,52856390,18820,18820,18820,18820,33
|
|
20230626,092700,52235330,18820,18820,18820,18820,5
|
|
20230626,092600,52141230,18830,18840,18840,18820,90
|
|
20230626,092500,50446080,18840,18840,18840,18840,0
|
|
20230626,092400,50446080,18840,18840,18850,18840,125
|
|
20230626,092300,48090310,18840,18840,18840,18840,10
|
|
20230626,092200,47901910,18850,18840,18850,18840,32
|
|
20230626,092100,47298740,18840,18830,18840,18830,34
|
|
20230626,092000,46658420,18830,18830,18830,18830,10
|
|
20230626,091900,46470120,18830,18830,18830,18830,1
|
|
20230626,091800,46451290,18830,18820,18830,18820,39
|
|
20230626,091700,45716970,18820,18820,18820,18820,1
|
|
20230626,091600,45698150,18810,18810,18810,18810,35
|
|
20230626,091500,45039800,18810,18830,18830,18810,12
|
|
20230626,091400,44814060,18850,18850,18850,18850,0
|
|
20230626,091300,44814060,18850,18870,18870,18850,38
|
|
20230626,091200,44097240,18870,18870,18870,18850,127
|
|
20230626,091100,41700820,18790,18790,18790,18790,0
|
|
20230626,091000,41700820,18790,18830,18830,18790,208
|
|
20230626,090900,37789590,18830,18830,18830,18830,1
|
|
20230626,090800,37770760,18890,18880,18890,18820,148
|
|
20230626,090700,34979070,18890,18900,18900,18890,26
|
|
20230626,090600,34487680,18900,18830,18910,18830,143
|
|
20230626,090500,31784730,18830,18800,18830,18800,3
|
|
20230626,090400,31728270,18800,18900,18900,18800,429
|
|
20230626,090300,23657180,18850,18850,18850,18850,9
|
|
20230626,090200,23487530,18820,18860,18860,18820,169
|
|
20230626,090100,20302590,18850,18930,18930,18850,385
|
|
20230626,090000,13029000,18920,18910,18920,18910,689
|