640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193700,279293010,14310,14310,14310,14310,2130
|
|
20230626,193600,279293010,14310,14310,14310,14310,0
|
|
20230626,193500,279293010,14310,14310,14310,14310,0
|
|
20230626,193400,279293010,14310,14310,14310,14310,0
|
|
20230626,193300,279293010,14310,14310,14310,14310,0
|
|
20230626,193200,279293010,14310,14310,14310,14310,0
|
|
20230626,193100,279293010,14310,14310,14310,14310,0
|
|
20230626,193000,279293010,14310,14310,14310,14310,0
|
|
20230626,192900,279293010,14310,14310,14310,14310,0
|
|
20230626,192800,279293010,14310,14310,14310,14310,0
|
|
20230626,192700,279293010,14310,14310,14310,14310,0
|
|
20230626,192600,279293010,14310,14310,14310,14310,0
|
|
20230626,192500,279293010,14310,14310,14310,14310,0
|
|
20230626,192400,279293010,14310,14310,14310,14310,0
|
|
20230626,192300,279293010,14310,14310,14310,14310,0
|
|
20230626,192200,279293010,14310,14310,14310,14310,0
|
|
20230626,192100,279293010,14310,14310,14310,14310,0
|
|
20230626,192000,279293010,14310,14310,14310,14310,0
|
|
20230626,191900,279293010,14310,14310,14310,14310,0
|
|
20230626,191800,279293010,14310,14310,14310,14310,0
|
|
20230626,191700,279293010,14310,14310,14310,14310,0
|
|
20230626,191600,279293010,14310,14310,14310,14310,0
|
|
20230626,191500,279293010,14310,14310,14310,14310,0
|
|
20230626,191400,279293010,14310,14310,14310,14310,0
|
|
20230626,191300,279293010,14310,14310,14310,14310,0
|
|
20230626,191200,279293010,14310,14310,14310,14310,0
|
|
20230626,191100,279293010,14310,14310,14310,14310,0
|
|
20230626,191000,279293010,14310,14310,14310,14310,0
|
|
20230626,190900,279293010,14310,14310,14310,14310,0
|
|
20230626,190800,279293010,14310,14310,14310,14310,0
|
|
20230626,190700,279293010,14310,14310,14310,14310,2130
|
|
20230626,190600,279293010,14310,14310,14310,14310,0
|
|
20230626,190500,279293010,14310,14310,14310,14310,0
|
|
20230626,190400,279293010,14310,14310,14310,14310,0
|
|
20230626,190300,279293010,14310,14310,14310,14310,0
|
|
20230626,190200,279293010,14310,14310,14310,14310,0
|
|
20230626,190100,279293010,14310,14310,14310,14310,0
|
|
20230626,190000,279293010,14310,14310,14310,14310,0
|
|
20230626,185900,279293010,14310,14310,14310,14310,0
|
|
20230626,185800,279293010,14310,14310,14310,14310,0
|
|
20230626,185700,279293010,14310,14310,14310,14310,0
|
|
20230626,185600,279293010,14310,14310,14310,14310,0
|
|
20230626,185500,279293010,14310,14310,14310,14310,0
|
|
20230626,185400,279293010,14310,14310,14310,14310,0
|
|
20230626,185300,279293010,14310,14310,14310,14310,0
|
|
20230626,185200,279293010,14310,14310,14310,14310,0
|
|
20230626,185100,279293010,14310,14310,14310,14310,0
|
|
20230626,185000,279293010,14310,14310,14310,14310,0
|
|
20230626,184900,279293010,14310,14310,14310,14310,0
|
|
20230626,184800,279293010,14310,14310,14310,14310,0
|
|
20230626,184700,279293010,14310,14310,14310,14310,0
|
|
20230626,184600,279293010,14310,14310,14310,14310,0
|
|
20230626,184500,279293010,14310,14310,14310,14310,0
|
|
20230626,184400,279293010,14310,14310,14310,14310,0
|
|
20230626,184300,279293010,14310,14310,14310,14310,0
|
|
20230626,184200,279293010,14310,14310,14310,14310,0
|
|
20230626,184100,279293010,14310,14310,14310,14310,0
|
|
20230626,184000,279293010,14310,14310,14310,14310,0
|
|
20230626,183900,279293010,14310,14310,14310,14310,0
|
|
20230626,183800,279293010,14310,14310,14310,14310,0
|
|
20230626,183700,279293010,14310,14310,14310,14310,2130
|
|
20230626,183600,279293010,14310,14310,14310,14310,0
|
|
20230626,183500,279293010,14310,14310,14310,14310,0
|
|
20230626,183400,279293010,14310,14310,14310,14310,0
|
|
20230626,183300,279293010,14310,14310,14310,14310,0
|
|
20230626,183200,279293010,14310,14310,14310,14310,0
|
|
20230626,183100,279293010,14310,14310,14310,14310,0
|
|
20230626,183000,279293010,14310,14310,14310,14310,0
|
|
20230626,182900,279293010,14310,14310,14310,14310,0
|
|
20230626,182800,279293010,14310,14310,14310,14310,0
|
|
20230626,182700,279293010,14310,14310,14310,14310,0
|
|
20230626,182600,279293010,14310,14310,14310,14310,0
|
|
20230626,182500,279293010,14310,14310,14310,14310,0
|
|
20230626,182400,279293010,14310,14310,14310,14310,0
|
|
20230626,182300,279293010,14310,14310,14310,14310,0
|
|
20230626,182200,279293010,14310,14310,14310,14310,0
|
|
20230626,182100,279293010,14310,14310,14310,14310,0
|
|
20230626,182000,279293010,14310,14310,14310,14310,0
|
|
20230626,181900,279293010,14310,14310,14310,14310,0
|
|
20230626,181800,279293010,14310,14310,14310,14310,0
|
|
20230626,181700,279293010,14310,14310,14310,14310,0
|
|
20230626,181600,279293010,14310,14310,14310,14310,0
|
|
20230626,181500,279293010,14310,14310,14310,14310,0
|
|
20230626,181400,279293010,14310,14310,14310,14310,0
|
|
20230626,181300,279293010,14310,14310,14310,14310,0
|
|
20230626,181200,279293010,14310,14310,14310,14310,0
|
|
20230626,181100,279293010,14310,14310,14310,14310,0
|
|
20230626,181000,279293010,14310,14310,14310,14310,0
|
|
20230626,180900,279293010,14310,14310,14310,14310,0
|
|
20230626,180800,279293010,14310,14310,14310,14310,0
|
|
20230626,180700,279293010,14310,14310,14310,14310,2130
|
|
20230626,180600,279293010,14310,14310,14310,14310,0
|
|
20230626,180500,279293010,14310,14310,14310,14310,0
|
|
20230626,180400,279293010,14310,14310,14310,14310,0
|
|
20230626,180300,279293010,14310,14310,14310,14310,0
|
|
20230626,180200,279293010,14310,14310,14310,14310,0
|
|
20230626,180100,279293010,14310,14310,14310,14310,0
|
|
20230626,180000,279293010,14310,14310,14310,14310,0
|
|
20230626,175900,279293010,14310,14310,14310,14310,0
|
|
20230626,175800,279293010,14310,14310,14310,14310,0
|
|
20230626,175700,279293010,14310,14310,14310,14310,0
|
|
20230626,175600,279293010,14310,14310,14310,14310,0
|
|
20230626,175500,279293010,14310,14310,14310,14310,0
|
|
20230626,175400,279293010,14310,14310,14310,14310,0
|
|
20230626,175300,279293010,14310,14310,14310,14310,0
|
|
20230626,175200,279293010,14310,14310,14310,14310,0
|
|
20230626,175100,279293010,14310,14310,14310,14310,0
|
|
20230626,175000,279293010,14310,14310,14310,14310,0
|
|
20230626,174900,279293010,14310,14310,14310,14310,0
|
|
20230626,174800,279293010,14310,14310,14310,14310,0
|
|
20230626,174700,279293010,14310,14310,14310,14310,0
|
|
20230626,174600,279293010,14310,14310,14310,14310,0
|
|
20230626,174500,279293010,14310,14310,14310,14310,0
|
|
20230626,174400,279293010,14310,14310,14310,14310,0
|
|
20230626,174300,279293010,14310,14310,14310,14310,0
|
|
20230626,174200,279293010,14310,14310,14310,14310,0
|
|
20230626,174100,279293010,14310,14310,14310,14310,0
|
|
20230626,174000,279293010,14310,14310,14310,14310,0
|
|
20230626,173900,279293010,14310,14310,14310,14310,0
|
|
20230626,173800,279293010,14310,14310,14310,14310,0
|
|
20230626,173700,279293010,14310,14310,14310,14310,2130
|
|
20230626,173600,279293010,14310,14310,14310,14310,0
|
|
20230626,173500,279293010,14310,14310,14310,14310,0
|
|
20230626,173400,279293010,14310,14310,14310,14310,0
|
|
20230626,173300,279293010,14310,14310,14310,14310,0
|
|
20230626,173200,279293010,14310,14310,14310,14310,0
|
|
20230626,173100,279293010,14310,14310,14310,14310,0
|
|
20230626,173000,279293010,14310,14310,14310,14310,0
|
|
20230626,172900,279293010,14310,14310,14310,14310,0
|
|
20230626,172800,279293010,14310,14310,14310,14310,0
|
|
20230626,172700,279293010,14310,14310,14310,14310,0
|
|
20230626,172600,279293010,14310,14310,14310,14310,0
|
|
20230626,172500,279293010,14310,14310,14310,14310,0
|
|
20230626,172400,279293010,14310,14310,14310,14310,0
|
|
20230626,172300,279293010,14310,14310,14310,14310,0
|
|
20230626,172200,279293010,14310,14310,14310,14310,0
|
|
20230626,172100,279293010,14310,14310,14310,14310,0
|
|
20230626,172000,279293010,14310,14310,14310,14310,0
|
|
20230626,171900,279293010,14310,14310,14310,14310,0
|
|
20230626,171800,279293010,14310,14310,14310,14310,0
|
|
20230626,171700,279293010,14310,14310,14310,14310,0
|
|
20230626,171600,279293010,14310,14310,14310,14310,0
|
|
20230626,171500,279293010,14310,14310,14310,14310,0
|
|
20230626,171400,279293010,14310,14310,14310,14310,0
|
|
20230626,171300,279293010,14310,14310,14310,14310,0
|
|
20230626,171200,279293010,14310,14310,14310,14310,0
|
|
20230626,171100,279293010,14310,14310,14310,14310,0
|
|
20230626,171000,279293010,14310,14310,14310,14310,0
|
|
20230626,170900,279293010,14310,14310,14310,14310,0
|
|
20230626,170800,279293010,14310,14310,14310,14310,0
|
|
20230626,170700,279293010,14310,14310,14310,14310,2130
|
|
20230626,170600,279293010,14310,14310,14310,14310,0
|
|
20230626,170500,279293010,14310,14310,14310,14310,0
|
|
20230626,170400,279293010,14310,14310,14310,14310,0
|
|
20230626,170300,279293010,14310,14310,14310,14310,0
|
|
20230626,170200,279293010,14310,14310,14310,14310,0
|
|
20230626,170100,279293010,14310,14310,14310,14310,0
|
|
20230626,170000,279293010,14310,14310,14310,14310,0
|
|
20230626,165900,279293010,14310,14310,14310,14310,0
|
|
20230626,165800,279293010,14310,14310,14310,14310,0
|
|
20230626,165700,279293010,14310,14310,14310,14310,0
|
|
20230626,165600,279293010,14310,14310,14310,14310,0
|
|
20230626,165500,279293010,14310,14310,14310,14310,0
|
|
20230626,165400,279293010,14310,14310,14310,14310,0
|
|
20230626,165300,279293010,14310,14310,14310,14310,0
|
|
20230626,165200,279293010,14310,14310,14310,14310,0
|
|
20230626,165100,279293010,14310,14310,14310,14310,0
|
|
20230626,165000,279293010,14310,14310,14310,14310,0
|
|
20230626,164900,279293010,14310,14310,14310,14310,0
|
|
20230626,164800,279293010,14310,14310,14310,14310,0
|
|
20230626,164700,279293010,14310,14310,14310,14310,0
|
|
20230626,164600,279293010,14310,14310,14310,14310,0
|
|
20230626,164500,279293010,14310,14310,14310,14310,0
|
|
20230626,164400,279293010,14310,14310,14310,14310,0
|
|
20230626,164300,279293010,14310,14310,14310,14310,0
|
|
20230626,164200,279293010,14310,14310,14310,14310,0
|
|
20230626,164100,279293010,14310,14310,14310,14310,0
|
|
20230626,164000,279293010,14310,14310,14310,14310,0
|
|
20230626,163900,279293010,14310,14310,14310,14310,0
|
|
20230626,163800,279293010,14310,14310,14310,14310,0
|
|
20230626,163700,279293010,14310,14310,14310,14310,2130
|
|
20230626,163600,279293010,14310,14310,14310,14310,0
|
|
20230626,163500,279293010,14310,14310,14310,14310,0
|
|
20230626,163400,279293010,14310,14310,14310,14310,0
|
|
20230626,163300,279293010,14310,14310,14310,14310,0
|
|
20230626,163200,279293010,14310,14310,14310,14310,0
|
|
20230626,163100,279293010,14310,14310,14310,14310,0
|
|
20230626,163000,279293010,14310,14310,14310,14310,0
|
|
20230626,162900,279293010,14310,14310,14310,14310,0
|
|
20230626,162800,279293010,14310,14310,14310,14310,0
|
|
20230626,162700,279293010,14310,14310,14310,14310,0
|
|
20230626,162600,279293010,14310,14310,14310,14310,0
|
|
20230626,162500,279293010,14310,14310,14310,14310,0
|
|
20230626,162400,279293010,14310,14310,14310,14310,0
|
|
20230626,162300,279293010,14310,14310,14310,14310,0
|
|
20230626,162200,279293010,14310,14310,14310,14310,0
|
|
20230626,162100,279293010,14310,14310,14310,14310,0
|
|
20230626,162000,279293010,14310,14310,14310,14310,0
|
|
20230626,161900,279293010,14310,14310,14310,14310,0
|
|
20230626,161800,279293010,14310,14310,14310,14310,0
|
|
20230626,161700,279293010,14310,14310,14310,14310,0
|
|
20230626,161600,279293010,14310,14310,14310,14310,0
|
|
20230626,161500,279293010,14310,14310,14310,14310,0
|
|
20230626,161400,279293010,14310,14310,14310,14310,0
|
|
20230626,161300,279293010,14310,14310,14310,14310,0
|
|
20230626,161200,279293010,14310,14310,14310,14310,0
|
|
20230626,161100,279293010,14310,14310,14310,14310,0
|
|
20230626,161000,279293010,14310,14310,14310,14310,0
|
|
20230626,160900,279293010,14310,14310,14310,14310,0
|
|
20230626,160800,279293010,14310,14310,14310,14310,0
|
|
20230626,160700,279293010,14310,14310,14310,14310,2130
|
|
20230626,160600,279293010,14310,14310,14310,14310,0
|
|
20230626,160500,279293010,14310,14310,14310,14310,0
|
|
20230626,160400,279293010,14310,14310,14310,14310,0
|
|
20230626,160300,279293010,14310,14310,14310,14310,0
|
|
20230626,160200,279293010,14310,14310,14310,14310,0
|
|
20230626,160100,279293010,14310,14310,14310,14310,0
|
|
20230626,160000,279293010,14310,14310,14310,14310,0
|
|
20230626,155900,279293010,14310,14310,14310,14310,0
|
|
20230626,155800,279293010,14310,14310,14310,14310,0
|
|
20230626,155700,279293010,14310,14310,14310,14310,0
|
|
20230626,155600,279293010,14310,14310,14310,14310,0
|
|
20230626,155500,279293010,14310,14310,14310,14310,0
|
|
20230626,155400,279293010,14310,14310,14310,14310,0
|
|
20230626,155300,279293010,14310,14310,14310,14310,0
|
|
20230626,155200,279293010,14310,14310,14310,14310,0
|
|
20230626,155100,279293010,14310,14310,14310,14310,0
|
|
20230626,155000,279293010,14310,14310,14310,14310,0
|
|
20230626,154900,279293010,14310,14310,14310,14310,0
|
|
20230626,154800,279293010,14310,14310,14310,14310,0
|
|
20230626,154700,279293010,14310,14310,14310,14310,0
|
|
20230626,154600,279293010,14310,14310,14310,14310,0
|
|
20230626,154500,279293010,14310,14310,14310,14310,0
|
|
20230626,154400,279293010,14310,14310,14310,14310,0
|
|
20230626,154300,279293010,14310,14310,14310,14310,0
|
|
20230626,154200,279293010,14310,14310,14310,14310,0
|
|
20230626,154100,279293010,14310,14310,14310,14310,0
|
|
20230626,154000,279293010,14310,14310,14310,14310,0
|
|
20230626,153900,279293010,14310,14310,14310,14310,0
|
|
20230626,153800,279293010,14310,14310,14310,14310,0
|
|
20230626,153700,279293010,14310,14310,14310,14310,2130
|
|
20230626,153600,279293010,14310,14310,14310,14310,0
|
|
20230626,153500,279293010,14310,14310,14310,14310,0
|
|
20230626,153400,279293010,14310,14310,14310,14310,0
|
|
20230626,153300,279293010,14310,14310,14310,14310,0
|
|
20230626,153200,279293010,14310,14310,14310,14310,0
|
|
20230626,153100,279293010,14310,14310,14310,14310,0
|
|
20230626,153000,279293010,14310,14310,14310,14310,2130
|
|
20230626,152900,248812710,14390,14390,14390,14390,0
|
|
20230626,152800,248812710,14390,14390,14390,14390,0
|
|
20230626,152700,248812710,14390,14390,14390,14390,0
|
|
20230626,152600,248812710,14390,14390,14390,14390,0
|
|
20230626,152500,248812710,14390,14390,14390,14390,0
|
|
20230626,152400,248812710,14390,14390,14390,14390,0
|
|
20230626,152300,248812710,14390,14390,14390,14390,0
|
|
20230626,152200,248812710,14390,14390,14390,14390,0
|
|
20230626,152100,248812710,14390,14390,14390,14390,0
|
|
20230626,152000,248812710,14390,14390,14390,14390,0
|
|
20230626,151900,248812710,14390,14380,14390,14380,88
|
|
20230626,151800,247547260,14380,14370,14380,14370,83
|
|
20230626,151700,246354090,14370,14370,14370,14370,161
|
|
20230626,151600,244040520,14370,14370,14370,14370,2
|
|
20230626,151500,244011780,14360,14360,14360,14360,441
|
|
20230626,151400,237679020,14360,14360,14360,14360,0
|
|
20230626,151300,237679020,14360,14360,14360,14360,65
|
|
20230626,151200,236745620,14360,14360,14360,14360,69
|
|
20230626,151100,235754780,14360,14360,14360,14360,0
|
|
20230626,151000,235754780,14360,14360,14360,14360,1
|
|
20230626,150900,235740420,14350,14350,14350,14350,8
|
|
20230626,150800,235625620,14350,14350,14350,14350,0
|
|
20230626,150700,235625620,14350,14350,14350,14350,0
|
|
20230626,150600,235625620,14350,14350,14350,14350,0
|
|
20230626,150500,235625620,14350,14350,14350,14350,0
|
|
20230626,150400,235625620,14350,14350,14350,14350,0
|
|
20230626,150300,235625620,14350,14350,14350,14350,0
|
|
20230626,150200,235625620,14350,14350,14350,14350,0
|
|
20230626,150100,235625620,14350,14350,14350,14350,0
|
|
20230626,150000,235625620,14350,14350,14350,14350,0
|
|
20230626,145900,235625620,14350,14350,14350,14350,0
|
|
20230626,145800,235625620,14350,14350,14350,14350,0
|
|
20230626,145700,235625620,14350,14350,14350,14350,3
|
|
20230626,145600,235582570,14360,14360,14360,14360,0
|
|
20230626,145500,235582570,14360,14360,14360,14360,0
|
|
20230626,145400,235582570,14360,14360,14360,14360,0
|
|
20230626,145300,235582570,14360,14360,14360,14360,0
|
|
20230626,145200,235582570,14360,14360,14360,14360,0
|
|
20230626,145100,235582570,14360,14360,14360,14360,0
|
|
20230626,145000,235582570,14360,14360,14360,14360,5
|
|
20230626,144900,235510770,14350,14350,14350,14350,87
|
|
20230626,144800,234262320,14360,14350,14360,14350,121
|
|
20230626,144700,232525850,14360,14350,14360,14350,154
|
|
20230626,144600,230315450,14350,14350,14350,14350,6
|
|
20230626,144500,230229350,14360,14360,14360,14360,0
|
|
20230626,144400,230229350,14360,14360,14360,14360,1
|
|
20230626,144300,230214990,14360,14360,14360,14360,0
|
|
20230626,144200,230214990,14360,14360,14360,14360,0
|
|
20230626,144100,230214990,14360,14360,14360,14360,40
|
|
20230626,144000,229640590,14360,14360,14360,14360,0
|
|
20230626,143900,229640590,14360,14360,14360,14360,0
|
|
20230626,143800,229640590,14360,14360,14360,14360,52
|
|
20230626,143700,228893870,14370,14370,14370,14370,0
|
|
20230626,143600,228893870,14370,14370,14370,14370,10
|
|
20230626,143500,228750170,14370,14360,14370,14360,12
|
|
20230626,143400,228577810,14360,14360,14360,14360,19
|
|
20230626,143300,228304970,14360,14360,14360,14360,278
|
|
20230626,143200,224312890,14360,14350,14360,14350,724
|
|
20230626,143100,213916520,14350,14350,14350,14350,77
|
|
20230626,143000,212811570,14350,14350,14350,14350,223
|
|
20230626,142900,209611520,14360,14360,14360,14360,283
|
|
20230626,142800,205547640,14360,14360,14360,14360,16
|
|
20230626,142700,205317880,14360,14360,14360,14360,108
|
|
20230626,142600,203767000,14370,14370,14370,14370,0
|
|
20230626,142500,203767000,14370,14370,14370,14370,0
|
|
20230626,142400,203767000,14370,14370,14370,14370,0
|
|
20230626,142300,203767000,14370,14370,14370,14370,1
|
|
20230626,142200,203752630,14380,14380,14380,14380,0
|
|
20230626,142100,203752630,14380,14380,14380,14380,0
|
|
20230626,142000,203752630,14380,14380,14380,14380,0
|
|
20230626,141900,203752630,14380,14380,14380,14380,0
|
|
20230626,141800,203752630,14380,14380,14380,14380,0
|
|
20230626,141700,203752630,14380,14380,14380,14380,21
|
|
20230626,141600,203450650,14380,14380,14380,14380,0
|
|
20230626,141500,203450650,14380,14380,14380,14380,0
|
|
20230626,141400,203450650,14380,14380,14380,14380,72
|
|
20230626,141300,202415290,14390,14390,14390,14390,0
|
|
20230626,141200,202415290,14390,14390,14390,14390,0
|
|
20230626,141100,202415290,14390,14390,14390,14390,0
|
|
20230626,141000,202415290,14390,14390,14390,14390,0
|
|
20230626,140900,202415290,14390,14390,14390,14390,0
|
|
20230626,140800,202415290,14390,14390,14390,14390,0
|
|
20230626,140700,202415290,14390,14390,14390,14390,0
|
|
20230626,140600,202415290,14390,14390,14390,14390,0
|
|
20230626,140500,202415290,14390,14390,14390,14390,0
|
|
20230626,140400,202415290,14390,14390,14390,14390,0
|
|
20230626,140300,202415290,14390,14410,14410,14390,74
|
|
20230626,140200,201350410,14420,14420,14420,14420,0
|
|
20230626,140100,201350410,14420,14420,14420,14420,0
|
|
20230626,140000,201350410,14420,14420,14420,14420,0
|
|
20230626,135900,201350410,14420,14420,14420,14420,0
|
|
20230626,135800,201350410,14420,14420,14420,14420,0
|
|
20230626,135700,201350410,14420,14420,14420,14420,0
|
|
20230626,135600,201350410,14420,14420,14420,14420,1
|
|
20230626,135500,201335990,14440,14440,14440,14440,5
|
|
20230626,135400,201263790,14440,14440,14440,14440,0
|
|
20230626,135300,201263790,14440,14400,14440,14400,5
|
|
20230626,135200,201191720,14400,14380,14400,14350,247
|
|
20230626,135100,197643470,14390,14410,14410,14390,255
|
|
20230626,135000,193973960,14440,14430,14440,14430,3
|
|
20230626,134900,193930660,14430,14430,14430,14430,0
|
|
20230626,134800,193930660,14430,14430,14430,14430,0
|
|
20230626,134700,193930660,14430,14430,14430,14430,0
|
|
20230626,134600,193930660,14430,14430,14430,14430,0
|
|
20230626,134500,193930660,14430,14430,14430,14430,0
|
|
20230626,134400,193930660,14430,14430,14430,14430,1
|
|
20230626,134300,193916230,14400,14400,14400,14400,0
|
|
20230626,134200,193916230,14400,14400,14400,14400,0
|
|
20230626,134100,193916230,14400,14400,14400,14400,0
|
|
20230626,134000,193916230,14400,14430,14430,14400,123
|
|
20230626,133900,192143750,14430,14430,14430,14430,62
|
|
20230626,133800,191249090,14430,14430,14430,14430,0
|
|
20230626,133700,191249090,14430,14430,14430,14430,0
|
|
20230626,133600,191249090,14430,14430,14430,14420,3
|
|
20230626,133500,191205810,14410,14410,14410,14410,52
|
|
20230626,133400,190456490,14430,14430,14430,14430,0
|
|
20230626,133300,190456490,14430,14430,14430,14430,46
|
|
20230626,133200,189792710,14440,14440,14440,14440,0
|
|
20230626,133100,189792710,14440,14440,14440,14440,0
|
|
20230626,133000,189792710,14440,14440,14440,14440,0
|
|
20230626,132900,189792710,14440,14440,14440,14440,0
|
|
20230626,132800,189792710,14440,14440,14440,14440,0
|
|
20230626,132700,189792710,14440,14440,14440,14440,0
|
|
20230626,132600,189792710,14440,14440,14440,14440,0
|
|
20230626,132500,189792710,14440,14440,14440,14440,1
|
|
20230626,132400,189778270,14440,14410,14440,14410,4
|
|
20230626,132300,189720560,14420,14420,14420,14420,1
|
|
20230626,132200,189706140,14440,14440,14440,14440,0
|
|
20230626,132100,189706140,14440,14400,14440,14400,908
|
|
20230626,132000,176630900,14390,14380,14390,14380,65
|
|
20230626,131900,175695610,14380,14380,14380,14380,0
|
|
20230626,131800,175695610,14380,14380,14380,14380,0
|
|
20230626,131700,175695610,14380,14380,14380,14380,0
|
|
20230626,131600,175695610,14380,14380,14380,14380,119
|
|
20230626,131500,173984390,14380,14380,14380,14380,0
|
|
20230626,131400,173984390,14380,14380,14380,14380,0
|
|
20230626,131300,173984390,14380,14380,14380,14380,0
|
|
20230626,131200,173984390,14380,14380,14380,14380,0
|
|
20230626,131100,173984390,14380,14380,14380,14380,0
|
|
20230626,131000,173984390,14380,14380,14380,14380,50
|
|
20230626,130900,173265390,14390,14390,14390,14390,30
|
|
20230626,130800,172833690,14390,14390,14390,14390,0
|
|
20230626,130700,172833690,14390,14390,14390,14390,0
|
|
20230626,130600,172833690,14390,14390,14390,14390,0
|
|
20230626,130500,172833690,14390,14390,14390,14390,0
|
|
20230626,130400,172833690,14390,14390,14390,14390,0
|
|
20230626,130300,172833690,14390,14390,14390,14390,0
|
|
20230626,130200,172833690,14390,14390,14390,14390,0
|
|
20230626,130100,172833690,14390,14390,14390,14390,1
|
|
20230626,130000,172819300,14380,14380,14380,14380,50
|
|
20230626,125900,172100300,14380,14380,14380,14380,6
|
|
20230626,125800,172014020,14390,14390,14390,14390,0
|
|
20230626,125700,172014020,14390,14390,14390,14390,1
|
|
20230626,125600,171999630,14380,14380,14380,14380,13
|
|
20230626,125500,171812690,14380,14380,14380,14380,0
|
|
20230626,125400,171812690,14380,14380,14380,14380,0
|
|
20230626,125300,171812690,14380,14380,14380,14380,0
|
|
20230626,125200,171812690,14380,14380,14380,14380,9
|
|
20230626,125100,171683270,14390,14390,14390,14390,0
|
|
20230626,125000,171683270,14390,14390,14390,14390,0
|
|
20230626,124900,171683270,14390,14390,14390,14390,1
|
|
20230626,124800,171668880,14360,14360,14360,14360,0
|
|
20230626,124700,171668880,14360,14360,14360,14360,90
|
|
20230626,124600,170376480,14370,14370,14370,14370,2
|
|
20230626,124500,170347740,14390,14390,14390,14390,0
|
|
20230626,124400,170347740,14390,14390,14390,14390,69
|
|
20230626,124300,169354830,14390,14390,14390,14390,0
|
|
20230626,124200,169354830,14390,14390,14390,14390,0
|
|
20230626,124100,169354830,14390,14390,14390,14390,0
|
|
20230626,124000,169354830,14390,14390,14390,14390,0
|
|
20230626,123900,169354830,14390,14390,14390,14390,0
|
|
20230626,123800,169354830,14390,14390,14390,14390,0
|
|
20230626,123700,169354830,14390,14390,14390,14390,0
|
|
20230626,123600,169354830,14390,14390,14390,14390,1
|
|
20230626,123500,169340440,14380,14380,14380,14380,77
|
|
20230626,123400,168233180,14390,14390,14390,14390,0
|
|
20230626,123300,168233180,14390,14390,14390,14390,0
|
|
20230626,123200,168233180,14390,14390,14390,14390,0
|
|
20230626,123100,168233180,14390,14390,14390,14390,0
|
|
20230626,123000,168233180,14390,14390,14390,14390,0
|
|
20230626,122900,168233180,14390,14390,14390,14390,0
|
|
20230626,122800,168233180,14390,14390,14390,14390,100
|
|
20230626,122700,166794180,14390,14390,14390,14390,0
|
|
20230626,122600,166794180,14390,14390,14390,14390,0
|
|
20230626,122500,166794180,14390,14390,14390,14390,0
|
|
20230626,122400,166794180,14390,14380,14390,14380,8
|
|
20230626,122300,166679110,14390,14390,14390,14390,2
|
|
20230626,122200,166650330,14390,14380,14390,14380,4
|
|
20230626,122100,166592800,14360,14380,14380,14360,68
|
|
20230626,122000,165616020,14400,14400,14400,14400,0
|
|
20230626,121900,165616020,14400,14400,14400,14400,0
|
|
20230626,121800,165616020,14400,14400,14400,14400,0
|
|
20230626,121700,165616020,14400,14400,14400,14400,0
|
|
20230626,121600,165616020,14400,14400,14400,14400,13
|
|
20230626,121500,165428820,14400,14390,14400,14390,2
|
|
20230626,121400,165400030,14390,14400,14400,14390,88
|
|
20230626,121300,164133660,14400,14400,14400,14400,0
|
|
20230626,121200,164133660,14400,14400,14400,14400,0
|
|
20230626,121100,164133660,14400,14400,14400,14400,0
|
|
20230626,121000,164133660,14400,14400,14400,14400,0
|
|
20230626,120900,164133660,14400,14400,14400,14400,0
|
|
20230626,120800,164133660,14400,14400,14400,14400,3
|
|
20230626,120700,164090460,14400,14400,14400,14400,0
|
|
20230626,120600,164090460,14400,14390,14400,14390,51
|
|
20230626,120500,163356560,14400,14400,14400,14400,0
|
|
20230626,120400,163356560,14400,14400,14400,14400,0
|
|
20230626,120300,163356560,14400,14390,14400,14390,200
|
|
20230626,120200,160478080,14390,14380,14390,14380,7
|
|
20230626,120100,160377410,14380,14380,14380,14380,35
|
|
20230626,120000,159874110,14380,14380,14380,14380,0
|
|
20230626,115900,159874110,14380,14380,14380,14380,0
|
|
20230626,115800,159874110,14380,14380,14380,14380,0
|
|
20230626,115700,159874110,14380,14380,14380,14380,9
|
|
20230626,115600,159744690,14390,14390,14390,14390,0
|
|
20230626,115500,159744690,14390,14390,14390,14390,0
|
|
20230626,115400,159744690,14390,14380,14390,14380,70
|
|
20230626,115300,158738080,14380,14380,14380,14380,23
|
|
20230626,115200,158407340,14380,14380,14380,14380,0
|
|
20230626,115100,158407340,14380,14380,14380,14380,0
|
|
20230626,115000,158407340,14380,14380,14380,14380,5
|
|
20230626,114900,158335440,14380,14380,14380,14380,0
|
|
20230626,114800,158335440,14380,14380,14380,14380,0
|
|
20230626,114700,158335440,14380,14380,14380,14380,0
|
|
20230626,114600,158335440,14380,14380,14380,14380,1
|
|
20230626,114500,158321060,14380,14380,14380,14380,0
|
|
20230626,114400,158321060,14380,14380,14380,14380,0
|
|
20230626,114300,158321060,14380,14380,14380,14380,0
|
|
20230626,114200,158321060,14380,14380,14380,14380,0
|
|
20230626,114100,158321060,14380,14380,14380,14380,0
|
|
20230626,114000,158321060,14380,14380,14380,14380,1
|
|
20230626,113900,158306680,14390,14390,14390,14390,0
|
|
20230626,113800,158306680,14390,14390,14390,14390,0
|
|
20230626,113700,158306680,14390,14390,14390,14390,0
|
|
20230626,113600,158306680,14390,14380,14390,14380,21
|
|
20230626,113500,158004690,14370,14390,14390,14360,143
|
|
20230626,113400,155948440,14390,14390,14390,14390,0
|
|
20230626,113300,155948440,14390,14390,14390,14390,0
|
|
20230626,113200,155948440,14390,14390,14390,14390,0
|
|
20230626,113100,155948440,14390,14390,14390,14390,0
|
|
20230626,113000,155948440,14390,14390,14390,14390,0
|
|
20230626,112900,155948440,14390,14390,14390,14390,0
|
|
20230626,112800,155948440,14390,14390,14390,14390,0
|
|
20230626,112700,155948440,14390,14390,14390,14390,0
|
|
20230626,112600,155948440,14390,14390,14390,14390,1
|
|
20230626,112500,155934050,14390,14390,14390,14390,1
|
|
20230626,112400,155919660,14380,14380,14380,14380,100
|
|
20230626,112300,154481660,14390,14390,14390,14390,1
|
|
20230626,112200,154467270,14390,14390,14390,14390,0
|
|
20230626,112100,154467270,14390,14390,14390,14390,30
|
|
20230626,112000,154035570,14390,14390,14390,14390,88
|
|
20230626,111900,152769250,14390,14390,14390,14390,0
|
|
20230626,111800,152769250,14390,14390,14390,14390,0
|
|
20230626,111700,152769250,14390,14390,14390,14390,0
|
|
20230626,111600,152769250,14390,14390,14390,14390,0
|
|
20230626,111500,152769250,14390,14390,14390,14390,0
|
|
20230626,111400,152769250,14390,14390,14390,14390,0
|
|
20230626,111300,152769250,14390,14390,14390,14390,10
|
|
20230626,111200,152625350,14390,14390,14390,14390,0
|
|
20230626,111100,152625350,14390,14390,14390,14390,1
|
|
20230626,111000,152610960,14350,14350,14350,14350,0
|
|
20230626,110900,152610960,14350,14350,14350,14350,0
|
|
20230626,110800,152610960,14350,14350,14350,14350,48
|
|
20230626,110700,151922160,14350,14350,14350,14350,0
|
|
20230626,110600,151922160,14350,14350,14350,14350,101
|
|
20230626,110500,150472810,14350,14320,14350,14320,471
|
|
20230626,110400,143727000,14320,14310,14320,14310,41
|
|
20230626,110300,143140270,14310,14300,14310,14300,4
|
|
20230626,110200,143083060,14300,14300,14300,14300,0
|
|
20230626,110100,143083060,14300,14300,14300,14300,47
|
|
20230626,110000,142410960,14300,14300,14300,14300,124
|
|
20230626,105900,140637760,14310,14310,14310,14310,2
|
|
20230626,105800,140609140,14320,14320,14320,14320,0
|
|
20230626,105700,140609140,14320,14320,14320,14320,12
|
|
20230626,105600,140437300,14330,14330,14330,14330,0
|
|
20230626,105500,140437300,14330,14330,14330,14330,2
|
|
20230626,105400,140408640,14330,14330,14330,14330,2
|
|
20230626,105300,140379980,14330,14330,14330,14330,0
|
|
20230626,105200,140379980,14330,14330,14330,14330,0
|
|
20230626,105100,140379980,14330,14330,14330,14330,0
|
|
20230626,105000,140379980,14330,14330,14330,14330,10
|
|
20230626,104900,140236680,14330,14330,14330,14330,0
|
|
20230626,104800,140236680,14330,14330,14330,14330,10
|
|
20230626,104700,140093380,14330,14330,14330,14330,0
|
|
20230626,104600,140093380,14330,14330,14330,14330,0
|
|
20230626,104500,140093380,14330,14330,14330,14330,0
|
|
20230626,104400,140093380,14330,14330,14330,14330,0
|
|
20230626,104300,140093380,14330,14320,14330,14320,71
|
|
20230626,104200,139076650,14330,14330,14330,14330,6
|
|
20230626,104100,138990670,14330,14320,14330,14320,34
|
|
20230626,104000,138503780,14320,14320,14320,14320,4
|
|
20230626,103900,138446500,14320,14320,14320,14320,2
|
|
20230626,103800,138417860,14310,14310,14310,14310,0
|
|
20230626,103700,138417860,14310,14310,14310,14310,0
|
|
20230626,103600,138417860,14310,14310,14320,14310,3
|
|
20230626,103500,138374920,14320,14320,14320,14320,0
|
|
20230626,103400,138374920,14320,14320,14320,14310,3
|
|
20230626,103300,138331970,14300,14300,14300,14300,0
|
|
20230626,103200,138331970,14300,14300,14300,14300,45
|
|
20230626,103100,137688470,14300,14300,14300,14300,0
|
|
20230626,103000,137688470,14300,14300,14300,14300,0
|
|
20230626,102900,137688470,14300,14300,14300,14300,3
|
|
20230626,102800,137645570,14300,14300,14300,14300,0
|
|
20230626,102700,137645570,14300,14300,14300,14300,100
|
|
20230626,102600,136215570,14320,14320,14320,14320,0
|
|
20230626,102500,136215570,14320,14320,14320,14320,12
|
|
20230626,102400,136043730,14320,14320,14320,14320,7
|
|
20230626,102300,135943490,14340,14340,14340,14340,0
|
|
20230626,102200,135943490,14340,14340,14340,14340,0
|
|
20230626,102100,135943490,14340,14340,14340,14340,1
|
|
20230626,102000,135929150,14320,14320,14320,14320,73
|
|
20230626,101900,134883790,14320,14310,14320,14310,56
|
|
20230626,101800,134082330,14310,14310,14310,14310,0
|
|
20230626,101700,134082330,14310,14310,14310,14310,0
|
|
20230626,101600,134082330,14310,14310,14310,14310,0
|
|
20230626,101500,134082330,14310,14310,14320,14310,183
|
|
20230626,101400,131463590,14310,14310,14310,14310,1
|
|
20230626,101300,131449280,14270,14270,14270,14270,0
|
|
20230626,101200,131449280,14270,14280,14280,14270,161
|
|
20230626,101100,129150680,14310,14310,14310,14310,0
|
|
20230626,101000,129150680,14310,14310,14310,14310,0
|
|
20230626,100900,129150680,14310,14310,14310,14310,0
|
|
20230626,100800,129150680,14310,14310,14310,14310,0
|
|
20230626,100700,129150680,14310,14310,14310,14310,2
|
|
20230626,100600,129122060,14270,14280,14280,14270,58
|
|
20230626,100500,128294220,14280,14280,14280,14280,4
|
|
20230626,100400,128237100,14290,14290,14320,14290,220
|
|
20230626,100300,125093270,14320,14320,14320,14320,0
|
|
20230626,100200,125093270,14320,14320,14320,14320,10
|
|
20230626,100100,124950070,14340,14340,14340,14340,0
|
|
20230626,100000,124950070,14340,14340,14340,14340,1
|
|
20230626,095900,124935730,14330,14310,14330,14310,17
|
|
20230626,095800,124692440,14310,14310,14310,14310,0
|
|
20230626,095700,124692440,14310,14310,14310,14310,0
|
|
20230626,095600,124692440,14310,14310,14310,14310,0
|
|
20230626,095500,124692440,14310,14310,14310,14310,0
|
|
20230626,095400,124692440,14310,14310,14310,14310,0
|
|
20230626,095300,124692440,14310,14310,14310,14310,0
|
|
20230626,095200,124692440,14310,14320,14320,14300,42
|
|
20230626,095100,124091810,14320,14260,14320,14260,53
|
|
20230626,095000,123335810,14260,14250,14260,14250,183
|
|
20230626,094900,120728050,14240,14240,14240,14240,114
|
|
20230626,094800,119104690,14230,14230,14230,14230,0
|
|
20230626,094700,119104690,14230,14230,14230,14230,50
|
|
20230626,094600,118393190,14240,14240,14240,14240,0
|
|
20230626,094500,118393190,14240,14240,14240,14240,0
|
|
20230626,094400,118393190,14240,14240,14240,14240,0
|
|
20230626,094300,118393190,14240,14240,14240,14240,0
|
|
20230626,094200,118393190,14240,14240,14240,14240,0
|
|
20230626,094100,118393190,14240,14240,14240,14240,1
|
|
20230626,094000,118378950,14240,14240,14240,14240,0
|
|
20230626,093900,118378950,14240,14240,14240,14240,0
|
|
20230626,093800,118378950,14240,14240,14240,14240,2
|
|
20230626,093700,118350470,14220,14220,14220,14220,0
|
|
20230626,093600,118350470,14220,14230,14230,14220,246
|
|
20230626,093500,114851890,14250,14250,14250,14250,2
|
|
20230626,093400,114823390,14250,14250,14250,14250,3
|
|
20230626,093300,114780640,14250,14250,14250,14250,11
|
|
20230626,093200,114623890,14250,14230,14250,14220,205
|
|
20230626,093100,111707390,14240,14240,14240,14240,17
|
|
20230626,093000,111465310,14240,14240,14240,14240,20
|
|
20230626,092900,111180510,14240,14240,14240,14240,13
|
|
20230626,092800,110995390,14250,14250,14250,14250,0
|
|
20230626,092700,110995390,14250,14250,14250,14250,0
|
|
20230626,092600,110995390,14250,14250,14250,14250,3
|
|
20230626,092500,110952640,14250,14250,14250,14250,100
|
|
20230626,092400,109527640,14250,14230,14250,14230,95
|
|
20230626,092300,108175770,14220,14230,14230,14220,52
|
|
20230626,092200,107435830,14230,14230,14230,14230,2
|
|
20230626,092100,107407370,14240,14240,14240,14240,1
|
|
20230626,092000,107393130,14250,14250,14250,14250,1
|
|
20230626,091900,107378880,14250,14240,14250,14240,88
|
|
20230626,091800,106125750,14250,14250,14250,14250,0
|
|
20230626,091700,106125750,14250,14190,14250,14190,1447
|
|
20230626,091600,85592760,14190,14190,14190,14190,4
|
|
20230626,091500,85536000,14190,14180,14190,14180,639
|
|
20230626,091400,76469550,14180,14190,14190,14180,155
|
|
20230626,091300,74271630,14190,14190,14190,14190,28
|
|
20230626,091200,73874310,14250,14250,14250,14250,2
|
|
20230626,091100,73845810,14190,14200,14200,14190,30
|
|
20230626,091000,73420000,14260,14200,14260,14200,83
|
|
20230626,090900,72241340,14200,14200,14200,14190,279
|
|
20230626,090800,68280040,14200,14220,14220,14200,850
|
|
20230626,090700,56205690,14220,14250,14250,14220,57
|
|
20230626,090600,55394550,14220,14220,14220,14220,128
|
|
20230626,090500,53574390,14250,14280,14280,14220,1531
|
|
20230626,090400,31780560,14340,14340,14340,14340,1
|
|
20230626,090300,31766220,14290,14290,14340,14290,11
|
|
20230626,090200,31608980,14290,14300,14300,14290,7
|
|
20230626,090100,31508940,14380,14380,14380,14380,0
|
|
20230626,090000,31508940,14380,14250,14380,14250,2208
|