600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185700,1397677130,15250,15250,15250,15250,3024
|
|
20230626,185600,1397677130,15250,15250,15250,15250,0
|
|
20230626,185500,1397677130,15250,15250,15250,15250,0
|
|
20230626,185400,1397677130,15250,15250,15250,15250,0
|
|
20230626,185300,1397677130,15250,15250,15250,15250,0
|
|
20230626,185200,1397677130,15250,15250,15250,15250,0
|
|
20230626,185100,1397677130,15250,15250,15250,15250,0
|
|
20230626,185000,1397677130,15250,15250,15250,15250,0
|
|
20230626,184900,1397677130,15250,15250,15250,15250,0
|
|
20230626,184800,1397677130,15250,15250,15250,15250,0
|
|
20230626,184700,1397677130,15250,15250,15250,15250,0
|
|
20230626,184600,1397677130,15250,15250,15250,15250,0
|
|
20230626,184500,1397677130,15250,15250,15250,15250,0
|
|
20230626,184400,1397677130,15250,15250,15250,15250,0
|
|
20230626,184300,1397677130,15250,15250,15250,15250,0
|
|
20230626,184200,1397677130,15250,15250,15250,15250,0
|
|
20230626,184100,1397677130,15250,15250,15250,15250,0
|
|
20230626,184000,1397677130,15250,15250,15250,15250,0
|
|
20230626,183900,1397677130,15250,15250,15250,15250,0
|
|
20230626,183800,1397677130,15250,15250,15250,15250,0
|
|
20230626,183700,1397677130,15250,15250,15250,15250,0
|
|
20230626,183600,1397677130,15250,15250,15250,15250,0
|
|
20230626,183500,1397677130,15250,15250,15250,15250,0
|
|
20230626,183400,1397677130,15250,15250,15250,15250,0
|
|
20230626,183300,1397677130,15250,15250,15250,15250,0
|
|
20230626,183200,1397677130,15250,15250,15250,15250,0
|
|
20230626,183100,1397677130,15250,15250,15250,15250,0
|
|
20230626,183000,1397677130,15250,15250,15250,15250,0
|
|
20230626,182900,1397677130,15250,15250,15250,15250,0
|
|
20230626,182800,1397677130,15250,15250,15250,15250,0
|
|
20230626,182700,1397677130,15250,15250,15250,15250,3024
|
|
20230626,182600,1397677130,15250,15250,15250,15250,0
|
|
20230626,182500,1397677130,15250,15250,15250,15250,0
|
|
20230626,182400,1397677130,15250,15250,15250,15250,0
|
|
20230626,182300,1397677130,15250,15250,15250,15250,0
|
|
20230626,182200,1397677130,15250,15250,15250,15250,0
|
|
20230626,182100,1397677130,15250,15250,15250,15250,0
|
|
20230626,182000,1397677130,15250,15250,15250,15250,0
|
|
20230626,181900,1397677130,15250,15250,15250,15250,0
|
|
20230626,181800,1397677130,15250,15250,15250,15250,0
|
|
20230626,181700,1397677130,15250,15250,15250,15250,0
|
|
20230626,181600,1397677130,15250,15250,15250,15250,0
|
|
20230626,181500,1397677130,15250,15250,15250,15250,0
|
|
20230626,181400,1397677130,15250,15250,15250,15250,0
|
|
20230626,181300,1397677130,15250,15250,15250,15250,0
|
|
20230626,181200,1397677130,15250,15250,15250,15250,0
|
|
20230626,181100,1397677130,15250,15250,15250,15250,0
|
|
20230626,181000,1397677130,15250,15250,15250,15250,0
|
|
20230626,180900,1397677130,15250,15250,15250,15250,0
|
|
20230626,180800,1397677130,15250,15250,15250,15250,0
|
|
20230626,180700,1397677130,15250,15250,15250,15250,0
|
|
20230626,180600,1397677130,15250,15250,15250,15250,0
|
|
20230626,180500,1397677130,15250,15250,15250,15250,0
|
|
20230626,180400,1397677130,15250,15250,15250,15250,0
|
|
20230626,180300,1397677130,15250,15250,15250,15250,0
|
|
20230626,180200,1397677130,15250,15250,15250,15250,0
|
|
20230626,180100,1397677130,15250,15250,15250,15250,0
|
|
20230626,180000,1397677130,15250,15250,15250,15250,0
|
|
20230626,175900,1397677130,15250,15250,15250,15250,0
|
|
20230626,175800,1397677130,15250,15250,15250,15250,0
|
|
20230626,175700,1397677130,15250,15250,15250,15250,3024
|
|
20230626,175600,1397677130,15250,15250,15250,15250,0
|
|
20230626,175500,1397677130,15250,15250,15250,15250,0
|
|
20230626,175400,1397677130,15250,15250,15250,15250,0
|
|
20230626,175300,1397677130,15250,15250,15250,15250,0
|
|
20230626,175200,1397677130,15250,15250,15250,15250,0
|
|
20230626,175100,1397677130,15250,15250,15250,15250,0
|
|
20230626,175000,1397677130,15250,15250,15250,15250,0
|
|
20230626,174900,1397677130,15250,15250,15250,15250,0
|
|
20230626,174800,1397677130,15250,15250,15250,15250,0
|
|
20230626,174700,1397677130,15250,15250,15250,15250,0
|
|
20230626,174600,1397677130,15250,15250,15250,15250,0
|
|
20230626,174500,1397677130,15250,15250,15250,15250,0
|
|
20230626,174400,1397677130,15250,15250,15250,15250,0
|
|
20230626,174300,1397677130,15250,15250,15250,15250,0
|
|
20230626,174200,1397677130,15250,15250,15250,15250,0
|
|
20230626,174100,1397677130,15250,15250,15250,15250,0
|
|
20230626,174000,1397677130,15250,15250,15250,15250,0
|
|
20230626,173900,1397677130,15250,15250,15250,15250,0
|
|
20230626,173800,1397677130,15250,15250,15250,15250,0
|
|
20230626,173700,1397677130,15250,15250,15250,15250,0
|
|
20230626,173600,1397677130,15250,15250,15250,15250,0
|
|
20230626,173500,1397677130,15250,15250,15250,15250,0
|
|
20230626,173400,1397677130,15250,15250,15250,15250,0
|
|
20230626,173300,1397677130,15250,15250,15250,15250,0
|
|
20230626,173200,1397677130,15250,15250,15250,15250,0
|
|
20230626,173100,1397677130,15250,15250,15250,15250,0
|
|
20230626,173000,1397677130,15250,15250,15250,15250,0
|
|
20230626,172900,1397677130,15250,15250,15250,15250,0
|
|
20230626,172800,1397677130,15250,15250,15250,15250,0
|
|
20230626,172700,1397677130,15250,15250,15250,15250,3024
|
|
20230626,172600,1397677130,15250,15250,15250,15250,0
|
|
20230626,172500,1397677130,15250,15250,15250,15250,0
|
|
20230626,172400,1397677130,15250,15250,15250,15250,0
|
|
20230626,172300,1397677130,15250,15250,15250,15250,0
|
|
20230626,172200,1397677130,15250,15250,15250,15250,0
|
|
20230626,172100,1397677130,15250,15250,15250,15250,0
|
|
20230626,172000,1397677130,15250,15250,15250,15250,0
|
|
20230626,171900,1397677130,15250,15250,15250,15250,0
|
|
20230626,171800,1397677130,15250,15250,15250,15250,0
|
|
20230626,171700,1397677130,15250,15250,15250,15250,0
|
|
20230626,171600,1397677130,15250,15250,15250,15250,0
|
|
20230626,171500,1397677130,15250,15250,15250,15250,0
|
|
20230626,171400,1397677130,15250,15250,15250,15250,0
|
|
20230626,171300,1397677130,15250,15250,15250,15250,0
|
|
20230626,171200,1397677130,15250,15250,15250,15250,0
|
|
20230626,171100,1397677130,15250,15250,15250,15250,0
|
|
20230626,171000,1397677130,15250,15250,15250,15250,0
|
|
20230626,170900,1397677130,15250,15250,15250,15250,0
|
|
20230626,170800,1397677130,15250,15250,15250,15250,0
|
|
20230626,170700,1397677130,15250,15250,15250,15250,0
|
|
20230626,170600,1397677130,15250,15250,15250,15250,0
|
|
20230626,170500,1397677130,15250,15250,15250,15250,0
|
|
20230626,170400,1397677130,15250,15250,15250,15250,0
|
|
20230626,170300,1397677130,15250,15250,15250,15250,0
|
|
20230626,170200,1397677130,15250,15250,15250,15250,0
|
|
20230626,170100,1397677130,15250,15250,15250,15250,0
|
|
20230626,170000,1397677130,15250,15250,15250,15250,0
|
|
20230626,165900,1397677130,15250,15250,15250,15250,0
|
|
20230626,165800,1397677130,15250,15250,15250,15250,0
|
|
20230626,165700,1397677130,15250,15250,15250,15250,3024
|
|
20230626,165600,1397677130,15250,15250,15250,15250,0
|
|
20230626,165500,1397677130,15250,15250,15250,15250,0
|
|
20230626,165400,1397677130,15250,15250,15250,15250,0
|
|
20230626,165300,1397677130,15250,15250,15250,15250,0
|
|
20230626,165200,1397677130,15250,15250,15250,15250,0
|
|
20230626,165100,1397677130,15250,15250,15250,15250,0
|
|
20230626,165000,1397677130,15250,15250,15250,15250,0
|
|
20230626,164900,1397677130,15250,15250,15250,15250,0
|
|
20230626,164800,1397677130,15250,15250,15250,15250,0
|
|
20230626,164700,1397677130,15250,15250,15250,15250,0
|
|
20230626,164600,1397677130,15250,15250,15250,15250,0
|
|
20230626,164500,1397677130,15250,15250,15250,15250,0
|
|
20230626,164400,1397677130,15250,15250,15250,15250,0
|
|
20230626,164300,1397677130,15250,15250,15250,15250,0
|
|
20230626,164200,1397677130,15250,15250,15250,15250,0
|
|
20230626,164100,1397677130,15250,15250,15250,15250,0
|
|
20230626,164000,1397677130,15250,15250,15250,15250,0
|
|
20230626,163900,1397677130,15250,15250,15250,15250,0
|
|
20230626,163800,1397677130,15250,15250,15250,15250,0
|
|
20230626,163700,1397677130,15250,15250,15250,15250,0
|
|
20230626,163600,1397677130,15250,15250,15250,15250,0
|
|
20230626,163500,1397677130,15250,15250,15250,15250,0
|
|
20230626,163400,1397677130,15250,15250,15250,15250,0
|
|
20230626,163300,1397677130,15250,15250,15250,15250,0
|
|
20230626,163200,1397677130,15250,15250,15250,15250,0
|
|
20230626,163100,1397677130,15250,15250,15250,15250,0
|
|
20230626,163000,1397677130,15250,15250,15250,15250,0
|
|
20230626,162900,1397677130,15250,15250,15250,15250,0
|
|
20230626,162800,1397677130,15250,15250,15250,15250,0
|
|
20230626,162700,1397677130,15250,15250,15250,15250,3024
|
|
20230626,162600,1397677130,15250,15250,15250,15250,0
|
|
20230626,162500,1397677130,15250,15250,15250,15250,0
|
|
20230626,162400,1397677130,15250,15250,15250,15250,0
|
|
20230626,162300,1397677130,15250,15250,15250,15250,0
|
|
20230626,162200,1397677130,15250,15250,15250,15250,0
|
|
20230626,162100,1397677130,15250,15250,15250,15250,0
|
|
20230626,162000,1397677130,15250,15250,15250,15250,0
|
|
20230626,161900,1397677130,15250,15250,15250,15250,0
|
|
20230626,161800,1397677130,15250,15250,15250,15250,0
|
|
20230626,161700,1397677130,15250,15250,15250,15250,0
|
|
20230626,161600,1397677130,15250,15250,15250,15250,0
|
|
20230626,161500,1397677130,15250,15250,15250,15250,0
|
|
20230626,161400,1397677130,15250,15250,15250,15250,0
|
|
20230626,161300,1397677130,15250,15250,15250,15250,0
|
|
20230626,161200,1397677130,15250,15250,15250,15250,0
|
|
20230626,161100,1397677130,15250,15250,15250,15250,0
|
|
20230626,161000,1397677130,15250,15250,15250,15250,0
|
|
20230626,160900,1397677130,15250,15250,15250,15250,0
|
|
20230626,160800,1397677130,15250,15250,15250,15250,0
|
|
20230626,160700,1397677130,15250,15250,15250,15250,0
|
|
20230626,160600,1397677130,15250,15250,15250,15250,0
|
|
20230626,160500,1397677130,15250,15250,15250,15250,0
|
|
20230626,160400,1397677130,15250,15250,15250,15250,0
|
|
20230626,160300,1397677130,15250,15250,15250,15250,0
|
|
20230626,160200,1397677130,15250,15250,15250,15250,0
|
|
20230626,160100,1397677130,15250,15250,15250,15250,0
|
|
20230626,160000,1397677130,15250,15250,15250,15250,0
|
|
20230626,155900,1397677130,15250,15250,15250,15250,0
|
|
20230626,155800,1397677130,15250,15250,15250,15250,0
|
|
20230626,155700,1397677130,15250,15250,15250,15250,3024
|
|
20230626,155600,1397677130,15250,15250,15250,15250,0
|
|
20230626,155500,1397677130,15250,15250,15250,15250,0
|
|
20230626,155400,1397677130,15250,15250,15250,15250,0
|
|
20230626,155300,1397677130,15250,15250,15250,15250,0
|
|
20230626,155200,1397677130,15250,15250,15250,15250,0
|
|
20230626,155100,1397677130,15250,15250,15250,15250,0
|
|
20230626,155000,1397677130,15250,15250,15250,15250,0
|
|
20230626,154900,1397677130,15250,15250,15250,15250,0
|
|
20230626,154800,1397677130,15250,15250,15250,15250,0
|
|
20230626,154700,1397677130,15250,15250,15250,15250,0
|
|
20230626,154600,1397677130,15250,15250,15250,15250,0
|
|
20230626,154500,1397677130,15250,15250,15250,15250,0
|
|
20230626,154400,1397677130,15250,15250,15250,15250,0
|
|
20230626,154300,1397677130,15250,15250,15250,15250,0
|
|
20230626,154200,1397677130,15250,15250,15250,15250,0
|
|
20230626,154100,1397677130,15250,15250,15250,15250,0
|
|
20230626,154000,1397677130,15250,15250,15250,15250,0
|
|
20230626,153900,1397677130,15250,15250,15250,15250,0
|
|
20230626,153800,1397677130,15250,15250,15250,15250,0
|
|
20230626,153700,1397677130,15250,15250,15250,15250,0
|
|
20230626,153600,1397677130,15250,15250,15250,15250,0
|
|
20230626,153500,1397677130,15250,15250,15250,15250,0
|
|
20230626,153400,1397677130,15250,15250,15250,15250,0
|
|
20230626,153300,1397677130,15250,15250,15250,15250,0
|
|
20230626,153200,1397677130,15250,15250,15250,15250,0
|
|
20230626,153100,1397677130,15250,15250,15250,15250,0
|
|
20230626,153000,1397677130,15250,15250,15250,15250,3024
|
|
20230626,152900,1351561130,15200,15200,15200,15200,0
|
|
20230626,152800,1351561130,15200,15200,15200,15200,0
|
|
20230626,152700,1351561130,15200,15200,15200,15200,0
|
|
20230626,152600,1351561130,15200,15200,15200,15200,0
|
|
20230626,152500,1351561130,15200,15200,15200,15200,0
|
|
20230626,152400,1351561130,15200,15200,15200,15200,0
|
|
20230626,152300,1351561130,15200,15200,15200,15200,0
|
|
20230626,152200,1351561130,15200,15200,15200,15200,0
|
|
20230626,152100,1351561130,15200,15200,15200,15200,0
|
|
20230626,152000,1351561130,15200,15200,15200,15200,0
|
|
20230626,151900,1351561130,15200,15190,15200,15180,270
|
|
20230626,151800,1347461220,15190,15190,15200,15180,286
|
|
20230626,151700,1343116880,15190,15190,15220,15180,212
|
|
20230626,151600,1339895180,15190,15190,15210,15180,362
|
|
20230626,151500,1334395470,15190,15190,15200,15190,132
|
|
20230626,151400,1332390330,15190,15200,15210,15180,595
|
|
20230626,151300,1323343670,15180,15180,15180,15180,88
|
|
20230626,151200,1322007830,15180,15190,15190,15170,711
|
|
20230626,151100,1311215250,15190,15190,15200,15190,492
|
|
20230626,151000,1303737720,15180,15190,15190,15180,2
|
|
20230626,150900,1303707350,15180,15190,15190,15180,97
|
|
20230626,150800,1302234730,15190,15190,15200,15190,396
|
|
20230626,150700,1296216570,15190,15190,15200,15180,348
|
|
20230626,150600,1290930930,15190,15200,15210,15190,1619
|
|
20230626,150500,1266322920,15200,15210,15230,15200,697
|
|
20230626,150400,1255726450,15210,15210,15210,15210,15
|
|
20230626,150300,1255498300,15210,15230,15230,15210,7
|
|
20230626,150200,1255391790,15210,15210,15210,15210,75
|
|
20230626,150100,1254251040,15230,15230,15230,15230,1
|
|
20230626,150000,1254235810,15230,15230,15230,15230,2
|
|
20230626,145900,1254205350,15230,15230,15230,15230,17
|
|
20230626,145800,1253946440,15210,15210,15210,15210,5
|
|
20230626,145700,1253870390,15210,15210,15210,15210,0
|
|
20230626,145600,1253870390,15210,15210,15210,15210,0
|
|
20230626,145500,1253870390,15210,15220,15250,15210,754
|
|
20230626,145400,1242398520,15210,15220,15250,15210,488
|
|
20230626,145300,1234958610,15220,15220,15220,15220,48
|
|
20230626,145200,1234228050,15220,15220,15220,15220,448
|
|
20230626,145100,1227409490,15220,15240,15240,15220,165
|
|
20230626,145000,1224896280,15230,15220,15230,15220,53
|
|
20230626,144900,1224089590,15220,15220,15220,15220,133
|
|
20230626,144800,1222065330,15220,15230,15230,15220,6
|
|
20230626,144700,1221973960,15230,15230,15230,15230,52
|
|
20230626,144600,1221182000,15230,15230,15230,15230,61
|
|
20230626,144500,1220252970,15230,15220,15240,15220,83
|
|
20230626,144400,1218989450,15220,15220,15220,15220,2
|
|
20230626,144300,1218959010,15260,15250,15260,15250,25
|
|
20230626,144200,1218577710,15260,15260,15260,15260,0
|
|
20230626,144100,1218577710,15260,15260,15260,15260,43
|
|
20230626,144000,1217921530,15230,15210,15230,15200,383
|
|
20230626,143900,1212094060,15210,15210,15210,15210,55
|
|
20230626,143800,1211257510,15200,15210,15210,15200,85
|
|
20230626,143700,1209965250,15210,15210,15210,15210,54
|
|
20230626,143600,1209143910,15230,15210,15230,15210,35
|
|
20230626,143500,1208611540,15230,15220,15230,15210,136
|
|
20230626,143400,1206542460,15220,15230,15230,15220,70
|
|
20230626,143300,1205477050,15230,15230,15230,15230,0
|
|
20230626,143200,1205477050,15230,15230,15230,15230,2
|
|
20230626,143100,1205446590,15270,15270,15270,15270,0
|
|
20230626,143000,1205446590,15270,15270,15270,15270,1
|
|
20230626,142900,1205431320,15240,15220,15240,15220,969
|
|
20230626,142800,1190675300,15200,15220,15220,15200,179
|
|
20230626,142700,1187951380,15200,15200,15200,15200,55
|
|
20230626,142600,1187115380,15200,15200,15200,15200,1346
|
|
20230626,142500,1166656180,15200,15210,15210,15200,413
|
|
20230626,142400,1160375300,15210,15240,15240,15210,1237
|
|
20230626,142300,1141535780,15230,15240,15250,15230,222
|
|
20230626,142200,1138152720,15240,15240,15240,15240,45
|
|
20230626,142100,1137466920,15240,15250,15250,15240,71
|
|
20230626,142000,1136384860,15250,15250,15250,15250,48
|
|
20230626,141900,1135652860,15250,15250,15250,15250,38
|
|
20230626,141800,1135073360,15250,15250,15250,15250,103
|
|
20230626,141700,1133502610,15290,15290,15290,15290,1
|
|
20230626,141600,1133487320,15240,15240,15240,15240,0
|
|
20230626,141500,1133487320,15240,15240,15240,15240,0
|
|
20230626,141400,1133487320,15240,15290,15290,15240,322
|
|
20230626,141300,1128565440,15290,15290,15290,15290,1
|
|
20230626,141200,1128550150,15290,15240,15290,15240,2
|
|
20230626,141100,1128519620,15240,15290,15290,15230,444
|
|
20230626,141000,1121733900,15290,15290,15290,15290,0
|
|
20230626,140900,1121733900,15290,15290,15290,15290,605
|
|
20230626,140800,1112483450,15300,15300,15300,15300,17
|
|
20230626,140700,1112223350,15290,15280,15290,15280,771
|
|
20230626,140600,1100436900,15250,15250,15250,15250,24
|
|
20230626,140500,1100070900,15250,15250,15250,15250,60
|
|
20230626,140400,1099155900,15250,15250,15250,15250,10
|
|
20230626,140300,1099003400,15250,15250,15250,15240,238
|
|
20230626,140200,1095374050,15250,15250,15250,15250,74
|
|
20230626,140100,1094245550,15250,15250,15250,15250,0
|
|
20230626,140000,1094245550,15250,15250,15250,15250,1
|
|
20230626,135900,1094230300,15230,15260,15300,15230,532
|
|
20230626,135800,1086100340,15230,15230,15230,15230,0
|
|
20230626,135700,1086100340,15230,15240,15250,15230,1528
|
|
20230626,135600,1062801640,15250,15250,15250,15250,13
|
|
20230626,135500,1062603390,15250,15250,15250,15250,0
|
|
20230626,135400,1062603390,15250,15250,15250,15250,0
|
|
20230626,135300,1062603390,15250,15250,15250,15240,9
|
|
20230626,135200,1062466150,15250,15250,15250,15250,4
|
|
20230626,135100,1062405150,15240,15240,15240,15240,11
|
|
20230626,135000,1062237510,15230,15230,15230,15230,0
|
|
20230626,134900,1062237510,15230,15210,15230,15210,12
|
|
20230626,134800,1062054970,15230,15210,15240,15210,366
|
|
20230626,134700,1056479950,15210,15210,15210,15210,14
|
|
20230626,134600,1056267010,15210,15210,15210,15210,0
|
|
20230626,134500,1056267010,15210,15210,15210,15210,0
|
|
20230626,134400,1056267010,15210,15210,15210,15210,3
|
|
20230626,134300,1056221380,15210,15230,15230,15210,285
|
|
20230626,134200,1051882330,15230,15210,15230,15210,85
|
|
20230626,134100,1050589380,15210,15210,15210,15210,0
|
|
20230626,134000,1050589380,15210,15210,15210,15210,12
|
|
20230626,133900,1050406860,15210,15240,15240,15210,189
|
|
20230626,133800,1047528280,15240,15230,15240,15230,155
|
|
20230626,133700,1045166470,15220,15220,15220,15220,0
|
|
20230626,133600,1045166470,15220,15210,15220,15210,31
|
|
20230626,133500,1044694660,15210,15200,15210,15200,24
|
|
20230626,133400,1044329850,15210,15220,15220,15210,186
|
|
20230626,133300,1041500510,15220,15220,15220,15220,29
|
|
20230626,133200,1041059130,15220,15240,15240,15210,1298
|
|
20230626,133100,1021284240,15240,15240,15240,15240,4
|
|
20230626,133000,1021223280,15250,15250,15250,15250,2
|
|
20230626,132900,1021192780,15240,15240,15240,15240,134
|
|
20230626,132800,1019150620,15240,15250,15250,15240,277
|
|
20230626,132700,1014927060,15260,15260,15260,15260,0
|
|
20230626,132600,1014927060,15260,15260,15260,15260,2
|
|
20230626,132500,1014896540,15260,15260,15260,15260,1
|
|
20230626,132400,1014881280,15260,15260,15260,15260,2
|
|
20230626,132300,1014850760,15260,15260,15260,15260,2
|
|
20230626,132200,1014820240,15290,15260,15290,15260,2
|
|
20230626,132100,1014789690,15250,15250,15280,15250,226
|
|
20230626,132000,1011337100,15250,15250,15250,15250,0
|
|
20230626,131900,1011337100,15250,15250,15250,15250,34
|
|
20230626,131800,1010818600,15250,15250,15250,15250,4
|
|
20230626,131700,1010757600,15250,15250,15250,15250,2
|
|
20230626,131600,1010727100,15250,15250,15250,15250,1
|
|
20230626,131500,1010711850,15240,15240,15240,15240,87
|
|
20230626,131400,1009385970,15230,15250,15250,15230,185
|
|
20230626,131300,1006567400,15240,15250,15250,15240,62
|
|
20230626,131200,1005622470,15300,15300,15300,15300,0
|
|
20230626,131100,1005622470,15300,15250,15300,15240,194
|
|
20230626,131000,1002665300,15250,15250,15250,15250,0
|
|
20230626,130900,1002665300,15250,15250,15250,15240,128
|
|
20230626,130800,1000713500,15250,15250,15250,15250,25
|
|
20230626,130700,1000332250,15250,15240,15250,15240,36
|
|
20230626,130600,999783590,15250,15250,15250,15250,106
|
|
20230626,130500,998167090,15250,15250,15250,15250,395
|
|
20230626,130400,992143340,15260,15260,15260,15260,73
|
|
20230626,130300,991029360,15260,15290,15290,15260,150
|
|
20230626,130200,988737870,15290,15290,15290,15290,5
|
|
20230626,130100,988661420,15290,15290,15290,15290,3
|
|
20230626,130000,988615550,15280,15300,15300,15280,295
|
|
20230626,125900,984103470,15280,15280,15280,15280,5
|
|
20230626,125800,984027070,15270,15270,15270,15270,0
|
|
20230626,125700,984027070,15270,15260,15270,15260,75
|
|
20230626,125600,982882370,15300,15290,15300,15290,460
|
|
20230626,125500,975847750,15250,15250,15250,15250,0
|
|
20230626,125400,975847750,15250,15250,15250,15250,51
|
|
20230626,125300,975070000,15250,15250,15250,15250,40
|
|
20230626,125200,974460000,15250,15290,15290,15250,113
|
|
20230626,125100,972732750,15290,15290,15290,15290,0
|
|
20230626,125000,972732750,15290,15240,15290,15240,27
|
|
20230626,124900,972320770,15240,15240,15240,15240,20
|
|
20230626,124800,972015970,15240,15260,15260,15240,166
|
|
20230626,124700,969485470,15270,15270,15270,15270,0
|
|
20230626,124600,969485470,15270,15270,15270,15270,1
|
|
20230626,124500,969470200,15270,15280,15280,15270,152
|
|
20230626,124400,967147750,15280,15310,15310,15280,645
|
|
20230626,124300,957279620,15300,15300,15300,15300,30
|
|
20230626,124200,956820620,15300,15300,15300,15300,2
|
|
20230626,124100,956790020,15300,15320,15320,15300,503
|
|
20230626,124000,949085160,15320,15320,15320,15320,0
|
|
20230626,123900,949085160,15320,15320,15320,15320,20
|
|
20230626,123800,948778760,15320,15340,15340,15320,152
|
|
20230626,123700,946448730,15330,15340,15350,15330,484
|
|
20230626,123600,939021720,15340,15350,15350,15340,49
|
|
20230626,123500,938269960,15340,15340,15340,15340,2
|
|
20230626,123400,938239280,15340,15350,15350,15340,112
|
|
20230626,123300,936520220,15350,15350,15350,15350,0
|
|
20230626,123200,936520220,15350,15350,15350,15350,1
|
|
20230626,123100,936504870,15350,15370,15370,15350,84
|
|
20230626,123000,935215450,15370,15370,15370,15370,2
|
|
20230626,122900,935184710,15370,15380,15390,15370,39
|
|
20230626,122800,934585140,15350,15350,15350,15350,1
|
|
20230626,122700,934569790,15350,15340,15350,15340,89
|
|
20230626,122600,933204500,15340,15340,15340,15340,1
|
|
20230626,122500,933189160,15310,15310,15310,15310,0
|
|
20230626,122400,933189160,15310,15310,15340,15310,144
|
|
20230626,122300,930981250,15300,15320,15320,15300,804
|
|
20230626,122200,918676400,15310,15330,15330,15310,191
|
|
20230626,122100,915749700,15340,15340,15340,15340,22
|
|
20230626,122000,915412220,15350,15350,15350,15350,19
|
|
20230626,121900,915120570,15350,15360,15360,15350,15
|
|
20230626,121800,914890200,15360,15370,15370,15360,42
|
|
20230626,121700,914245070,15370,15380,15380,15370,267
|
|
20230626,121600,910138980,15380,15390,15390,15380,49
|
|
20230626,121500,909385310,15390,15390,15390,15380,170
|
|
20230626,121400,906769160,15390,15380,15390,15380,31
|
|
20230626,121300,906292370,15380,15380,15380,15380,67
|
|
20230626,121200,905261910,15350,15350,15350,15350,0
|
|
20230626,121100,905261910,15350,15370,15380,15350,7
|
|
20230626,121000,905154320,15370,15370,15370,15370,0
|
|
20230626,120900,905154320,15370,15370,15380,15370,13
|
|
20230626,120800,904954500,15370,15380,15380,15370,14
|
|
20230626,120700,904739190,15370,15370,15370,15370,40
|
|
20230626,120600,904124390,15370,15370,15370,15370,28
|
|
20230626,120500,903694030,15350,15350,15350,15350,4
|
|
20230626,120400,903632630,15350,15370,15370,15350,6
|
|
20230626,120300,903540510,15360,15360,15360,15350,620
|
|
20230626,120200,894017450,15350,15340,15350,15340,397
|
|
20230626,120100,887924600,15340,15340,15340,15340,1
|
|
20230626,120000,887909260,15340,15340,15340,15340,18
|
|
20230626,115900,887633140,15340,15340,15340,15330,62
|
|
20230626,115800,886682580,15330,15340,15340,15330,53
|
|
20230626,115700,885870010,15340,15340,15340,15340,0
|
|
20230626,115600,885870010,15340,15340,15340,15340,25
|
|
20230626,115500,885486510,15340,15340,15340,15340,11
|
|
20230626,115400,885317770,15350,15350,15350,15350,70
|
|
20230626,115300,884243270,15350,15350,15350,15350,1
|
|
20230626,115200,884227920,15350,15320,15350,15320,112
|
|
20230626,115100,882510280,15320,15320,15320,15320,4
|
|
20230626,115000,882449000,15350,15350,15350,15350,0
|
|
20230626,114900,882449000,15350,15350,15350,15350,0
|
|
20230626,114800,882449000,15350,15350,15350,15350,3
|
|
20230626,114700,882402950,15300,15320,15320,15300,2334
|
|
20230626,114600,846679870,15320,15320,15320,15320,0
|
|
20230626,114500,846679870,15320,15320,15320,15320,0
|
|
20230626,114400,846679870,15320,15320,15320,15320,0
|
|
20230626,114300,846679870,15320,15330,15330,15320,364
|
|
20230626,114200,841099930,15330,15340,15340,15330,248
|
|
20230626,114100,837297340,15340,15340,15340,15340,0
|
|
20230626,114000,837297340,15340,15360,15360,15340,83
|
|
20230626,113900,836023250,15360,15360,15360,15360,0
|
|
20230626,113800,836023250,15360,15360,15360,15360,1
|
|
20230626,113700,836007890,15350,15370,15370,15350,106
|
|
20230626,113600,834379800,15360,15370,15370,15360,5
|
|
20230626,113500,834302990,15370,15370,15380,15370,67
|
|
20230626,113400,833273190,15370,15340,15370,15330,891
|
|
20230626,113300,819613360,15340,15350,15350,15340,420
|
|
20230626,113200,813167790,15350,15380,15380,15350,240
|
|
20230626,113100,809481070,15380,15380,15380,15380,30
|
|
20230626,113000,809019670,15380,15390,15390,15380,42
|
|
20230626,112900,808373440,15390,15390,15400,15390,616
|
|
20230626,112800,798892880,15390,15390,15400,15360,390
|
|
20230626,112700,792896350,15370,15360,15400,15360,245
|
|
20230626,112600,789129060,15390,15390,15390,15350,82
|
|
20230626,112500,787868920,15350,15360,15360,15350,430
|
|
20230626,112400,781267430,15350,15350,15350,15350,0
|
|
20230626,112300,781267430,15350,15350,15360,15350,841
|
|
20230626,112200,768350770,15350,15400,15400,15350,219
|
|
20230626,112100,764979820,15400,15410,15410,15400,936
|
|
20230626,112000,750559760,15410,15420,15430,15410,152
|
|
20230626,111900,748215960,15430,15420,15430,15420,326
|
|
20230626,111800,743189020,15420,15420,15430,15410,419
|
|
20230626,111700,736727740,15410,15370,15410,15370,1846
|
|
20230626,111600,708313910,15330,15310,15370,15310,1590
|
|
20230626,111500,683906760,15310,15310,15320,15310,718
|
|
20230626,111400,672907800,15310,15310,15310,15300,423
|
|
20230626,111300,666432100,15320,15320,15320,15320,4
|
|
20230626,111200,666370820,15320,15330,15330,15320,2
|
|
20230626,111100,666340170,15330,15330,15330,15330,0
|
|
20230626,111000,666340170,15330,15330,15330,15330,3
|
|
20230626,110900,666294180,15330,15330,15330,15330,0
|
|
20230626,110800,666294180,15330,15330,15330,15330,6
|
|
20230626,110700,666202200,15330,15330,15330,15330,1
|
|
20230626,110600,666186870,15300,15310,15310,15300,222
|
|
20230626,110500,662788330,15330,15340,15340,15310,1416
|
|
20230626,110400,641092160,15330,15330,15340,15330,150
|
|
20230626,110300,638792630,15320,15330,15330,15320,58
|
|
20230626,110200,637903560,15330,15320,15330,15320,16
|
|
20230626,110100,637658430,15320,15340,15340,15320,181
|
|
20230626,110000,634882760,15340,15310,15340,15300,610
|
|
20230626,105900,625535360,15300,15300,15300,15300,118
|
|
20230626,105800,623729960,15290,15290,15290,15290,114
|
|
20230626,105700,621986900,15290,15290,15290,15290,61
|
|
20230626,105600,621054210,15290,15290,15290,15290,18
|
|
20230626,105500,620778990,15270,15270,15270,15270,1
|
|
20230626,105400,620763720,15270,15270,15270,15270,0
|
|
20230626,105300,620763720,15270,15280,15290,15270,413
|
|
20230626,105200,614454510,15290,15300,15300,15280,8
|
|
20230626,105100,614332190,15300,15300,15300,15300,1
|
|
20230626,105000,614316890,15290,15290,15290,15290,14
|
|
20230626,104900,614102830,15300,15300,15300,15300,0
|
|
20230626,104800,614102830,15300,15300,15300,15300,0
|
|
20230626,104700,614102830,15300,15300,15300,15300,0
|
|
20230626,104600,614102830,15300,15300,15300,15300,16
|
|
20230626,104500,613858030,15310,15310,15310,15310,0
|
|
20230626,104400,613858030,15310,15310,15310,15310,0
|
|
20230626,104300,613858030,15310,15320,15340,15310,658
|
|
20230626,104200,603771310,15320,15320,15330,15320,352
|
|
20230626,104100,598377540,15310,15310,15310,15310,10
|
|
20230626,104000,598224440,15310,15300,15310,15290,195
|
|
20230626,103900,595239780,15290,15280,15290,15280,113
|
|
20230626,103800,593513110,15280,15300,15300,15280,67
|
|
20230626,103700,592488150,15310,15290,15310,15290,31
|
|
20230626,103600,592014140,15290,15290,15290,15290,1
|
|
20230626,103500,591998850,15300,15320,15320,15300,75
|
|
20230626,103400,590850880,15320,15320,15320,15310,390
|
|
20230626,103300,584877890,15300,15300,15320,15300,787
|
|
20230626,103200,572829430,15310,15300,15320,15300,50
|
|
20230626,103100,572063470,15300,15290,15300,15290,45
|
|
20230626,103000,571375290,15340,15280,15340,15270,629
|
|
20230626,102900,561738820,15270,15270,15270,15270,10
|
|
20230626,102800,561586120,15260,15260,15300,15250,2017
|
|
20230626,102700,530781940,15260,15250,15260,15250,192
|
|
20230626,102600,527852200,15250,15250,15250,15250,0
|
|
20230626,102500,527852200,15250,15260,15260,15250,75
|
|
20230626,102400,526707750,15260,15260,15260,15260,5
|
|
20230626,102300,526631450,15260,15260,15260,15260,1
|
|
20230626,102200,526616190,15250,15250,15260,15250,154
|
|
20230626,102100,524266210,15250,15250,15250,15250,305
|
|
20230626,102000,519614960,15250,15230,15250,15210,147
|
|
20230626,101900,517377830,15240,15250,15250,15210,1005
|
|
20230626,101800,502080340,15240,15240,15240,15230,110
|
|
20230626,101700,500404040,15250,15250,15250,15250,5
|
|
20230626,101600,500327790,15240,15250,15250,15240,846
|
|
20230626,101500,487427960,15240,15230,15240,15230,47
|
|
20230626,101400,486711750,15230,15230,15230,15230,4
|
|
20230626,101300,486650830,15230,15230,15230,15230,2
|
|
20230626,101200,486620370,15240,15240,15240,15240,52
|
|
20230626,101100,485827890,15240,15230,15240,15230,126
|
|
20230626,101000,483907700,15230,15220,15230,15220,259
|
|
20230626,100900,479964720,15220,15250,15250,15220,107
|
|
20230626,100800,478334680,15220,15250,15250,15220,14
|
|
20230626,100700,478121560,15210,15220,15220,15210,168
|
|
20230626,100600,475565110,15220,15230,15230,15220,10
|
|
20230626,100500,475412850,15220,15250,15250,15220,23
|
|
20230626,100400,475062400,15200,15210,15210,15200,51
|
|
20230626,100300,474287020,15250,15230,15250,15210,156
|
|
20230626,100200,471912280,15240,15270,15270,15230,602
|
|
20230626,100100,462731680,15260,15260,15260,15260,198
|
|
20230626,100000,459710200,15280,15280,15280,15280,1
|
|
20230626,095900,459694920,15260,15280,15280,15260,707
|
|
20230626,095800,448896440,15280,15290,15300,15280,275
|
|
20230626,095700,444690970,15290,15290,15290,15280,304
|
|
20230626,095600,440042820,15290,15290,15290,15290,14
|
|
20230626,095500,439828760,15290,15290,15290,15280,110
|
|
20230626,095400,438147940,15320,15320,15320,15320,5
|
|
20230626,095300,438071340,15320,15280,15320,15280,676
|
|
20230626,095200,427724420,15280,15280,15280,15280,7
|
|
20230626,095100,427617460,15280,15300,15300,15280,738
|
|
20230626,095000,416332850,15310,15300,15310,15300,216
|
|
20230626,094900,413026570,15290,15260,15310,15260,903
|
|
20230626,094800,399227860,15240,15230,15250,15230,211
|
|
20230626,094700,396010700,15220,15250,15250,15220,121
|
|
20230626,094600,394168040,15250,15220,15250,15220,141
|
|
20230626,094500,392018360,15220,15220,15220,15220,109
|
|
20230626,094400,390359380,15220,15210,15240,15210,62
|
|
20230626,094300,389415440,15210,15260,15260,15210,1258
|
|
20230626,094200,370260150,15260,15250,15260,15240,129
|
|
20230626,094100,368292360,15260,15250,15260,15230,580
|
|
20230626,094000,359454720,15250,15240,15250,15240,299
|
|
20230626,093900,354896590,15240,15230,15240,15230,478
|
|
20230626,093800,347615890,15240,15240,15240,15230,147
|
|
20230626,093700,345376480,15220,15220,15240,15220,220
|
|
20230626,093600,342027260,15230,15240,15240,15230,367
|
|
20230626,093500,336434210,15260,15230,15260,15230,243
|
|
20230626,093400,332730930,15230,15210,15230,15200,385
|
|
20230626,093300,326874760,15210,15210,15220,15200,114
|
|
20230626,093200,325140590,15190,15190,15200,15190,89
|
|
20230626,093100,323788580,15210,15190,15210,15180,135
|
|
20230626,093000,321736560,15180,15210,15210,15170,327
|
|
20230626,092900,316768710,15200,15270,15270,15200,1123
|
|
20230626,092800,299674800,15270,15330,15330,15270,832
|
|
20230626,092700,286944520,15330,15300,15340,15290,3355
|
|
20230626,092600,235574020,15290,15300,15340,15290,2974
|
|
20230626,092500,190068070,15290,15230,15300,15230,685
|
|
20230626,092400,179604780,15230,15150,15230,15150,2280
|
|
20230626,092300,144978020,15150,15110,15150,15100,323
|
|
20230626,092200,140089480,15100,15100,15100,15100,11
|
|
20230626,092100,139923380,15100,15120,15120,15090,644
|
|
20230626,092000,130194380,15090,15100,15120,15090,424
|
|
20230626,091900,123786610,15090,15100,15130,15090,260
|
|
20230626,091800,119857950,15100,15120,15120,15100,29
|
|
20230626,091700,119419840,15100,15130,15130,15080,15
|
|
20230626,091600,119193500,15130,15070,15130,15070,354
|
|
20230626,091500,113842690,15060,15070,15070,15060,222
|
|
20230626,091400,110497350,15070,15070,15070,15060,299
|
|
20230626,091300,105994210,15060,15070,15070,15060,152
|
|
20230626,091200,103705000,15070,15090,15090,15070,234
|
|
20230626,091100,100178190,15090,15090,15130,15090,444
|
|
20230626,091000,93477770,15090,15090,15090,15080,414
|
|
20230626,090900,87233330,15080,15080,15090,15080,147
|
|
20230626,090800,85015960,15080,15080,15140,15080,891
|
|
20230626,090700,71576630,15080,15080,15100,15080,425
|
|
20230626,090600,65164040,15090,15100,15100,15080,189
|
|
20230626,090500,62311550,15100,15100,15100,15100,33
|
|
20230626,090400,61813250,15100,15150,15190,15090,181
|
|
20230626,090300,59075330,15200,15080,15200,15060,763
|
|
20230626,090200,47540880,15030,15020,15030,15020,105
|
|
20230626,090100,45963730,15010,15100,15100,15010,1318
|
|
20230626,090000,26124370,15100,15000,15120,15000,1571
|