656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,195200,1613656840,9300,9300,9300,9300,0
|
|
20230626,195100,1613656840,9300,9300,9300,9300,0
|
|
20230626,195000,1613656840,9300,9300,9300,9300,0
|
|
20230626,194900,1613656840,9300,9300,9300,9300,0
|
|
20230626,194800,1613656840,9300,9300,9300,9300,0
|
|
20230626,194700,1613656840,9300,9300,9300,9300,0
|
|
20230626,194600,1613656840,9300,9300,9300,9300,0
|
|
20230626,194500,1613656840,9300,9300,9300,9300,0
|
|
20230626,194400,1613656840,9300,9300,9300,9300,0
|
|
20230626,194300,1613656840,9300,9300,9300,9300,0
|
|
20230626,194200,1613656840,9300,9300,9300,9300,0
|
|
20230626,194100,1613656840,9300,9300,9300,9300,0
|
|
20230626,194000,1613656840,9300,9300,9300,9300,0
|
|
20230626,193900,1613656840,9300,9300,9300,9300,0
|
|
20230626,193800,1613656840,9300,9300,9300,9300,0
|
|
20230626,193700,1613656840,9300,9300,9300,9300,0
|
|
20230626,193600,1613656840,9300,9300,9300,9300,0
|
|
20230626,193500,1613656840,9300,9300,9300,9300,0
|
|
20230626,193400,1613656840,9300,9300,9300,9300,0
|
|
20230626,193300,1613656840,9300,9300,9300,9300,0
|
|
20230626,193200,1613656840,9300,9300,9300,9300,0
|
|
20230626,193100,1613656840,9300,9300,9300,9300,0
|
|
20230626,193000,1613656840,9300,9300,9300,9300,0
|
|
20230626,192900,1613656840,9300,9300,9300,9300,0
|
|
20230626,192800,1613656840,9300,9300,9300,9300,0
|
|
20230626,192700,1613656840,9300,9300,9300,9300,0
|
|
20230626,192600,1613656840,9300,9300,9300,9300,0
|
|
20230626,192500,1613656840,9300,9300,9300,9300,0
|
|
20230626,192400,1613656840,9300,9300,9300,9300,0
|
|
20230626,192300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,192200,1613656840,9300,9300,9300,9300,0
|
|
20230626,192100,1613656840,9300,9300,9300,9300,0
|
|
20230626,192000,1613656840,9300,9300,9300,9300,0
|
|
20230626,191900,1613656840,9300,9300,9300,9300,0
|
|
20230626,191800,1613656840,9300,9300,9300,9300,0
|
|
20230626,191700,1613656840,9300,9300,9300,9300,0
|
|
20230626,191600,1613656840,9300,9300,9300,9300,0
|
|
20230626,191500,1613656840,9300,9300,9300,9300,0
|
|
20230626,191400,1613656840,9300,9300,9300,9300,0
|
|
20230626,191300,1613656840,9300,9300,9300,9300,0
|
|
20230626,191200,1613656840,9300,9300,9300,9300,0
|
|
20230626,191100,1613656840,9300,9300,9300,9300,0
|
|
20230626,191000,1613656840,9300,9300,9300,9300,0
|
|
20230626,190900,1613656840,9300,9300,9300,9300,0
|
|
20230626,190800,1613656840,9300,9300,9300,9300,0
|
|
20230626,190700,1613656840,9300,9300,9300,9300,0
|
|
20230626,190600,1613656840,9300,9300,9300,9300,0
|
|
20230626,190500,1613656840,9300,9300,9300,9300,0
|
|
20230626,190400,1613656840,9300,9300,9300,9300,0
|
|
20230626,190300,1613656840,9300,9300,9300,9300,0
|
|
20230626,190200,1613656840,9300,9300,9300,9300,0
|
|
20230626,190100,1613656840,9300,9300,9300,9300,0
|
|
20230626,190000,1613656840,9300,9300,9300,9300,0
|
|
20230626,185900,1613656840,9300,9300,9300,9300,0
|
|
20230626,185800,1613656840,9300,9300,9300,9300,0
|
|
20230626,185700,1613656840,9300,9300,9300,9300,0
|
|
20230626,185600,1613656840,9300,9300,9300,9300,0
|
|
20230626,185500,1613656840,9300,9300,9300,9300,0
|
|
20230626,185400,1613656840,9300,9300,9300,9300,0
|
|
20230626,185300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,185200,1613656840,9300,9300,9300,9300,0
|
|
20230626,185100,1613656840,9300,9300,9300,9300,0
|
|
20230626,185000,1613656840,9300,9300,9300,9300,0
|
|
20230626,184900,1613656840,9300,9300,9300,9300,0
|
|
20230626,184800,1613656840,9300,9300,9300,9300,0
|
|
20230626,184700,1613656840,9300,9300,9300,9300,0
|
|
20230626,184600,1613656840,9300,9300,9300,9300,0
|
|
20230626,184500,1613656840,9300,9300,9300,9300,0
|
|
20230626,184400,1613656840,9300,9300,9300,9300,0
|
|
20230626,184300,1613656840,9300,9300,9300,9300,0
|
|
20230626,184200,1613656840,9300,9300,9300,9300,0
|
|
20230626,184100,1613656840,9300,9300,9300,9300,0
|
|
20230626,184000,1613656840,9300,9300,9300,9300,0
|
|
20230626,183900,1613656840,9300,9300,9300,9300,0
|
|
20230626,183800,1613656840,9300,9300,9300,9300,0
|
|
20230626,183700,1613656840,9300,9300,9300,9300,0
|
|
20230626,183600,1613656840,9300,9300,9300,9300,0
|
|
20230626,183500,1613656840,9300,9300,9300,9300,0
|
|
20230626,183400,1613656840,9300,9300,9300,9300,0
|
|
20230626,183300,1613656840,9300,9300,9300,9300,0
|
|
20230626,183200,1613656840,9300,9300,9300,9300,0
|
|
20230626,183100,1613656840,9300,9300,9300,9300,0
|
|
20230626,183000,1613656840,9300,9300,9300,9300,0
|
|
20230626,182900,1613656840,9300,9300,9300,9300,0
|
|
20230626,182800,1613656840,9300,9300,9300,9300,0
|
|
20230626,182700,1613656840,9300,9300,9300,9300,0
|
|
20230626,182600,1613656840,9300,9300,9300,9300,0
|
|
20230626,182500,1613656840,9300,9300,9300,9300,0
|
|
20230626,182400,1613656840,9300,9300,9300,9300,0
|
|
20230626,182300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,182200,1613656840,9300,9300,9300,9300,0
|
|
20230626,182100,1613656840,9300,9300,9300,9300,0
|
|
20230626,182000,1613656840,9300,9300,9300,9300,0
|
|
20230626,181900,1613656840,9300,9300,9300,9300,0
|
|
20230626,181800,1613656840,9300,9300,9300,9300,0
|
|
20230626,181700,1613656840,9300,9300,9300,9300,0
|
|
20230626,181600,1613656840,9300,9300,9300,9300,0
|
|
20230626,181500,1613656840,9300,9300,9300,9300,0
|
|
20230626,181400,1613656840,9300,9300,9300,9300,0
|
|
20230626,181300,1613656840,9300,9300,9300,9300,0
|
|
20230626,181200,1613656840,9300,9300,9300,9300,0
|
|
20230626,181100,1613656840,9300,9300,9300,9300,0
|
|
20230626,181000,1613656840,9300,9300,9300,9300,0
|
|
20230626,180900,1613656840,9300,9300,9300,9300,0
|
|
20230626,180800,1613656840,9300,9300,9300,9300,0
|
|
20230626,180700,1613656840,9300,9300,9300,9300,0
|
|
20230626,180600,1613656840,9300,9300,9300,9300,0
|
|
20230626,180500,1613656840,9300,9300,9300,9300,0
|
|
20230626,180400,1613656840,9300,9300,9300,9300,0
|
|
20230626,180300,1613656840,9300,9300,9300,9300,0
|
|
20230626,180200,1613656840,9300,9300,9300,9300,0
|
|
20230626,180100,1613656840,9300,9300,9300,9300,0
|
|
20230626,180000,1613656840,9300,9300,9300,9300,0
|
|
20230626,175900,1613656840,9300,9300,9300,9300,0
|
|
20230626,175800,1613656840,9300,9300,9300,9300,0
|
|
20230626,175700,1613656840,9300,9300,9300,9300,0
|
|
20230626,175600,1613656840,9300,9300,9300,9300,0
|
|
20230626,175500,1613656840,9300,9300,9300,9300,0
|
|
20230626,175400,1613656840,9300,9300,9300,9300,0
|
|
20230626,175300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,175200,1613656840,9300,9300,9300,9300,0
|
|
20230626,175100,1613656840,9300,9300,9300,9300,0
|
|
20230626,175000,1613656840,9300,9300,9300,9300,0
|
|
20230626,174900,1613656840,9300,9300,9300,9300,0
|
|
20230626,174800,1613656840,9300,9300,9300,9300,0
|
|
20230626,174700,1613656840,9300,9300,9300,9300,0
|
|
20230626,174600,1613656840,9300,9300,9300,9300,0
|
|
20230626,174500,1613656840,9300,9300,9300,9300,0
|
|
20230626,174400,1613656840,9300,9300,9300,9300,0
|
|
20230626,174300,1613656840,9300,9300,9300,9300,0
|
|
20230626,174200,1613656840,9300,9300,9300,9300,0
|
|
20230626,174100,1613656840,9300,9300,9300,9300,0
|
|
20230626,174000,1613656840,9300,9300,9300,9300,0
|
|
20230626,173900,1613656840,9300,9300,9300,9300,0
|
|
20230626,173800,1613656840,9300,9300,9300,9300,0
|
|
20230626,173700,1613656840,9300,9300,9300,9300,0
|
|
20230626,173600,1613656840,9300,9300,9300,9300,0
|
|
20230626,173500,1613656840,9300,9300,9300,9300,0
|
|
20230626,173400,1613656840,9300,9300,9300,9300,0
|
|
20230626,173300,1613656840,9300,9300,9300,9300,0
|
|
20230626,173200,1613656840,9300,9300,9300,9300,0
|
|
20230626,173100,1613656840,9300,9300,9300,9300,0
|
|
20230626,173000,1613656840,9300,9300,9300,9300,0
|
|
20230626,172900,1613656840,9300,9300,9300,9300,0
|
|
20230626,172800,1613656840,9300,9300,9300,9300,0
|
|
20230626,172700,1613656840,9300,9300,9300,9300,0
|
|
20230626,172600,1613656840,9300,9300,9300,9300,0
|
|
20230626,172500,1613656840,9300,9300,9300,9300,0
|
|
20230626,172400,1613656840,9300,9300,9300,9300,0
|
|
20230626,172300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,172200,1613656840,9300,9300,9300,9300,0
|
|
20230626,172100,1613656840,9300,9300,9300,9300,0
|
|
20230626,172000,1613656840,9300,9300,9300,9300,0
|
|
20230626,171900,1613656840,9300,9300,9300,9300,0
|
|
20230626,171800,1613656840,9300,9300,9300,9300,0
|
|
20230626,171700,1613656840,9300,9300,9300,9300,0
|
|
20230626,171600,1613656840,9300,9300,9300,9300,0
|
|
20230626,171500,1613656840,9300,9300,9300,9300,0
|
|
20230626,171400,1613656840,9300,9300,9300,9300,0
|
|
20230626,171300,1613656840,9300,9300,9300,9300,0
|
|
20230626,171200,1613656840,9300,9300,9300,9300,0
|
|
20230626,171100,1613656840,9300,9300,9300,9300,0
|
|
20230626,171000,1613656840,9300,9300,9300,9300,0
|
|
20230626,170900,1613656840,9300,9300,9300,9300,0
|
|
20230626,170800,1613656840,9300,9300,9300,9300,0
|
|
20230626,170700,1613656840,9300,9300,9300,9300,0
|
|
20230626,170600,1613656840,9300,9300,9300,9300,0
|
|
20230626,170500,1613656840,9300,9300,9300,9300,0
|
|
20230626,170400,1613656840,9300,9300,9300,9300,0
|
|
20230626,170300,1613656840,9300,9300,9300,9300,0
|
|
20230626,170200,1613656840,9300,9300,9300,9300,0
|
|
20230626,170100,1613656840,9300,9300,9300,9300,0
|
|
20230626,170000,1613656840,9300,9300,9300,9300,0
|
|
20230626,165900,1613656840,9300,9300,9300,9300,0
|
|
20230626,165800,1613656840,9300,9300,9300,9300,0
|
|
20230626,165700,1613656840,9300,9300,9300,9300,0
|
|
20230626,165600,1613656840,9300,9300,9300,9300,0
|
|
20230626,165500,1613656840,9300,9300,9300,9300,0
|
|
20230626,165400,1613656840,9300,9300,9300,9300,0
|
|
20230626,165300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,165200,1613656840,9300,9300,9300,9300,0
|
|
20230626,165100,1613656840,9300,9300,9300,9300,0
|
|
20230626,165000,1613656840,9300,9300,9300,9300,0
|
|
20230626,164900,1613656840,9300,9300,9300,9300,0
|
|
20230626,164800,1613656840,9300,9300,9300,9300,0
|
|
20230626,164700,1613656840,9300,9300,9300,9300,0
|
|
20230626,164600,1613656840,9300,9300,9300,9300,0
|
|
20230626,164500,1613656840,9300,9300,9300,9300,0
|
|
20230626,164400,1613656840,9300,9300,9300,9300,0
|
|
20230626,164300,1613656840,9300,9300,9300,9300,0
|
|
20230626,164200,1613656840,9300,9300,9300,9300,0
|
|
20230626,164100,1613656840,9300,9300,9300,9300,0
|
|
20230626,164000,1613656840,9300,9300,9300,9300,0
|
|
20230626,163900,1613656840,9300,9300,9300,9300,0
|
|
20230626,163800,1613656840,9300,9300,9300,9300,0
|
|
20230626,163700,1613656840,9300,9300,9300,9300,0
|
|
20230626,163600,1613656840,9300,9300,9300,9300,0
|
|
20230626,163500,1613656840,9300,9300,9300,9300,0
|
|
20230626,163400,1613656840,9300,9300,9300,9300,0
|
|
20230626,163300,1613656840,9300,9300,9300,9300,0
|
|
20230626,163200,1613656840,9300,9300,9300,9300,0
|
|
20230626,163100,1613656840,9300,9300,9300,9300,0
|
|
20230626,163000,1613656840,9300,9300,9300,9300,0
|
|
20230626,162900,1613656840,9300,9300,9300,9300,0
|
|
20230626,162800,1613656840,9300,9300,9300,9300,0
|
|
20230626,162700,1613656840,9300,9300,9300,9300,0
|
|
20230626,162600,1613656840,9300,9300,9300,9300,0
|
|
20230626,162500,1613656840,9300,9300,9300,9300,0
|
|
20230626,162400,1613656840,9300,9300,9300,9300,0
|
|
20230626,162300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,162200,1613656840,9300,9300,9300,9300,0
|
|
20230626,162100,1613656840,9300,9300,9300,9300,0
|
|
20230626,162000,1613656840,9300,9300,9300,9300,0
|
|
20230626,161900,1613656840,9300,9300,9300,9300,0
|
|
20230626,161800,1613656840,9300,9300,9300,9300,0
|
|
20230626,161700,1613656840,9300,9300,9300,9300,0
|
|
20230626,161600,1613656840,9300,9300,9300,9300,0
|
|
20230626,161500,1613656840,9300,9300,9300,9300,0
|
|
20230626,161400,1613656840,9300,9300,9300,9300,0
|
|
20230626,161300,1613656840,9300,9300,9300,9300,0
|
|
20230626,161200,1613656840,9300,9300,9300,9300,0
|
|
20230626,161100,1613656840,9300,9300,9300,9300,0
|
|
20230626,161000,1613656840,9300,9300,9300,9300,0
|
|
20230626,160900,1613656840,9300,9300,9300,9300,0
|
|
20230626,160800,1613656840,9300,9300,9300,9300,0
|
|
20230626,160700,1613656840,9300,9300,9300,9300,0
|
|
20230626,160600,1613656840,9300,9300,9300,9300,0
|
|
20230626,160500,1613656840,9300,9300,9300,9300,0
|
|
20230626,160400,1613656840,9300,9300,9300,9300,0
|
|
20230626,160300,1613656840,9300,9300,9300,9300,0
|
|
20230626,160200,1613656840,9300,9300,9300,9300,0
|
|
20230626,160100,1613656840,9300,9300,9300,9300,0
|
|
20230626,160000,1613656840,9300,9300,9300,9300,0
|
|
20230626,155900,1613656840,9300,9300,9300,9300,0
|
|
20230626,155800,1613656840,9300,9300,9300,9300,0
|
|
20230626,155700,1613656840,9300,9300,9300,9300,0
|
|
20230626,155600,1613656840,9300,9300,9300,9300,0
|
|
20230626,155500,1613656840,9300,9300,9300,9300,0
|
|
20230626,155400,1613656840,9300,9300,9300,9300,0
|
|
20230626,155300,1613656840,9300,9300,9300,9300,9540
|
|
20230626,155200,1613656840,9300,9300,9300,9300,0
|
|
20230626,155100,1613656840,9300,9300,9300,9300,0
|
|
20230626,155000,1613656840,9300,9300,9300,9300,0
|
|
20230626,154900,1613656840,9300,9300,9300,9300,0
|
|
20230626,154800,1613656840,9300,9300,9300,9300,0
|
|
20230626,154700,1613656840,9300,9300,9300,9300,0
|
|
20230626,154600,1613656840,9300,9300,9300,9300,0
|
|
20230626,154500,1613656840,9300,9300,9300,9300,0
|
|
20230626,154400,1613656840,9300,9300,9300,9300,0
|
|
20230626,154300,1613656840,9300,9300,9300,9300,0
|
|
20230626,154200,1613656840,9300,9300,9300,9300,0
|
|
20230626,154100,1613656840,9300,9300,9300,9300,0
|
|
20230626,154000,1613656840,9300,9300,9300,9300,0
|
|
20230626,153900,1613656840,9300,9300,9300,9300,0
|
|
20230626,153800,1613656840,9300,9300,9300,9300,0
|
|
20230626,153700,1613656840,9300,9300,9300,9300,0
|
|
20230626,153600,1613656840,9300,9300,9300,9300,0
|
|
20230626,153500,1613656840,9300,9300,9300,9300,0
|
|
20230626,153400,1613656840,9300,9300,9300,9300,0
|
|
20230626,153300,1613656840,9300,9300,9300,9300,0
|
|
20230626,153200,1613656840,9300,9300,9300,9300,0
|
|
20230626,153100,1613656840,9300,9300,9300,9300,0
|
|
20230626,153000,1613656840,9300,9300,9300,9300,9540
|
|
20230626,152900,1524934840,9310,9310,9310,9310,0
|
|
20230626,152800,1524934840,9310,9310,9310,9310,0
|
|
20230626,152700,1524934840,9310,9310,9310,9310,0
|
|
20230626,152600,1524934840,9310,9310,9310,9310,0
|
|
20230626,152500,1524934840,9310,9310,9310,9310,0
|
|
20230626,152400,1524934840,9310,9310,9310,9310,0
|
|
20230626,152300,1524934840,9310,9310,9310,9310,0
|
|
20230626,152200,1524934840,9310,9310,9310,9310,0
|
|
20230626,152100,1524934840,9310,9310,9310,9310,0
|
|
20230626,152000,1524934840,9310,9310,9310,9310,0
|
|
20230626,151900,1524934840,9310,9310,9330,9300,583
|
|
20230626,151800,1519507800,9320,9340,9340,9320,47
|
|
20230626,151700,1519068880,9340,9340,9340,9340,531
|
|
20230626,151600,1514109340,9310,9330,9330,9310,407
|
|
20230626,151500,1510317510,9340,9330,9340,9330,79
|
|
20230626,151400,1509580040,9340,9340,9340,9330,618
|
|
20230626,151300,1503808220,9340,9330,9340,9330,153
|
|
20230626,151200,1502380200,9330,9340,9340,9330,1838
|
|
20230626,151100,1485231460,9300,9320,9340,9300,1960
|
|
20230626,151000,1466989690,9320,9320,9320,9320,820
|
|
20230626,150900,1459347290,9320,9330,9340,9310,2159
|
|
20230626,150800,1439217860,9330,9320,9330,9320,1262
|
|
20230626,150700,1427446130,9320,9320,9320,9320,2
|
|
20230626,150600,1427427490,9320,9320,9320,9320,100
|
|
20230626,150500,1426495490,9310,9330,9330,9310,536
|
|
20230626,150400,1421504030,9330,9330,9330,9330,230
|
|
20230626,150300,1419358130,9330,9330,9330,9330,12
|
|
20230626,150200,1419246170,9310,9330,9330,9310,1284
|
|
20230626,150100,1407289990,9320,9320,9320,9320,18
|
|
20230626,150000,1407122230,9330,9330,9330,9330,1
|
|
20230626,145900,1407112900,9320,9320,9320,9320,533
|
|
20230626,145800,1402145340,9320,9330,9330,9320,5
|
|
20230626,145700,1402098710,9330,9330,9330,9330,10
|
|
20230626,145600,1402005410,9330,9330,9330,9330,53
|
|
20230626,145500,1401510920,9330,9330,9330,9330,102
|
|
20230626,145400,1400559260,9330,9330,9330,9330,0
|
|
20230626,145300,1400559260,9330,9330,9330,9330,11
|
|
20230626,145200,1400456630,9330,9330,9330,9330,245
|
|
20230626,145100,1398170780,9320,9320,9320,9320,0
|
|
20230626,145000,1398170780,9320,9320,9320,9320,1
|
|
20230626,144900,1398161460,9320,9320,9320,9320,7
|
|
20230626,144800,1398096220,9320,9310,9320,9310,385
|
|
20230626,144700,1394511820,9310,9320,9320,9310,206
|
|
20230626,144600,1392592000,9320,9290,9320,9290,1880
|
|
20230626,144500,1375109830,9290,9290,9290,9290,220
|
|
20230626,144400,1373066030,9290,9290,9290,9280,290
|
|
20230626,144300,1370374630,9280,9280,9280,9280,0
|
|
20230626,144200,1370374630,9280,9280,9280,9280,150
|
|
20230626,144100,1368982630,9280,9280,9280,9280,0
|
|
20230626,144000,1368982630,9280,9280,9280,9280,50
|
|
20230626,143900,1368518630,9280,9290,9290,9280,85
|
|
20230626,143800,1367728990,9280,9280,9280,9280,401
|
|
20230626,143700,1364007710,9280,9280,9280,9280,0
|
|
20230626,143600,1364007710,9280,9280,9280,9270,211
|
|
20230626,143500,1362050630,9270,9270,9270,9270,0
|
|
20230626,143400,1362050630,9270,9270,9270,9270,0
|
|
20230626,143300,1362050630,9270,9270,9270,9270,495
|
|
20230626,143200,1357461980,9260,9260,9260,9260,1849
|
|
20230626,143100,1340340240,9260,9260,9260,9260,0
|
|
20230626,143000,1340340240,9260,9260,9260,9260,342
|
|
20230626,142900,1337173320,9260,9260,9260,9260,34
|
|
20230626,142800,1336858480,9260,9250,9260,9250,250
|
|
20230626,142700,1334545480,9250,9250,9250,9250,0
|
|
20230626,142600,1334545480,9250,9250,9250,9250,1161
|
|
20230626,142500,1323806230,9250,9250,9250,9250,0
|
|
20230626,142400,1323806230,9250,9250,9250,9250,0
|
|
20230626,142300,1323806230,9250,9270,9270,9250,1781
|
|
20230626,142200,1307314920,9280,9280,9280,9280,0
|
|
20230626,142100,1307314920,9280,9280,9280,9280,0
|
|
20230626,142000,1307314920,9280,9280,9280,9280,10
|
|
20230626,141900,1307222120,9290,9290,9290,9290,0
|
|
20230626,141800,1307222120,9290,9260,9290,9260,5765
|
|
20230626,141700,1253802740,9250,9250,9250,9250,1000
|
|
20230626,141600,1244552740,9260,9260,9260,9260,100
|
|
20230626,141500,1243626740,9260,9260,9260,9260,301
|
|
20230626,141400,1240839480,9260,9260,9260,9260,102
|
|
20230626,141300,1239894960,9260,9260,9260,9260,100
|
|
20230626,141200,1238968960,9260,9260,9260,9260,1
|
|
20230626,141100,1238959700,9260,9250,9260,9250,501
|
|
20230626,141000,1234325440,9250,9260,9260,9250,1603
|
|
20230626,140900,1219496660,9260,9260,9260,9260,1003
|
|
20230626,140800,1210208880,9250,9250,9250,9250,70
|
|
20230626,140700,1209561380,9250,9250,9250,9250,0
|
|
20230626,140600,1209561380,9250,9250,9270,9250,3509
|
|
20230626,140500,1177103110,9240,9240,9240,9240,500
|
|
20230626,140400,1172483110,9240,9240,9240,9240,258
|
|
20230626,140300,1170099190,9250,9250,9250,9250,50
|
|
20230626,140200,1169636690,9240,9240,9240,9240,300
|
|
20230626,140100,1166864690,9240,9250,9250,9240,1034
|
|
20230626,140000,1157301580,9250,9250,9250,9250,130
|
|
20230626,135900,1156099080,9250,9260,9260,9250,4306
|
|
20230626,135800,1116261170,9270,9270,9270,9270,0
|
|
20230626,135700,1116261170,9270,9270,9270,9270,0
|
|
20230626,135600,1116261170,9270,9260,9270,9260,1229
|
|
20230626,135500,1104879330,9270,9270,9270,9270,6
|
|
20230626,135400,1104823710,9270,9270,9270,9270,220
|
|
20230626,135300,1102784310,9270,9290,9290,9270,5522
|
|
20230626,135200,1051559060,9280,9290,9290,9280,16
|
|
20230626,135100,1051410500,9290,9290,9290,9290,0
|
|
20230626,135000,1051410500,9290,9290,9290,9290,462
|
|
20230626,134900,1047118520,9290,9290,9290,9290,0
|
|
20230626,134800,1047118520,9290,9290,9290,9290,0
|
|
20230626,134700,1047118520,9290,9290,9290,9290,55
|
|
20230626,134600,1046607570,9290,9290,9290,9290,0
|
|
20230626,134500,1046607570,9290,9300,9300,9290,6
|
|
20230626,134400,1046551810,9290,9290,9290,9290,0
|
|
20230626,134300,1046551810,9290,9290,9290,9290,0
|
|
20230626,134200,1046551810,9290,9300,9300,9290,235
|
|
20230626,134100,1044368650,9290,9300,9300,9290,218
|
|
20230626,134000,1042341430,9300,9300,9300,9300,158
|
|
20230626,133900,1040872030,9300,9300,9300,9300,21
|
|
20230626,133800,1040676730,9290,9290,9290,9290,30
|
|
20230626,133700,1040398030,9290,9280,9290,9280,7
|
|
20230626,133600,1040333060,9290,9290,9290,9290,20
|
|
20230626,133500,1040147260,9300,9300,9300,9300,0
|
|
20230626,133400,1040147260,9300,9300,9300,9300,2
|
|
20230626,133300,1040128660,9310,9310,9310,9310,0
|
|
20230626,133200,1040128660,9310,9290,9310,9280,503
|
|
20230626,133100,1035459470,9290,9290,9290,9290,0
|
|
20230626,133000,1035459470,9290,9290,9290,9290,50
|
|
20230626,132900,1034994970,9290,9290,9290,9290,61
|
|
20230626,132800,1034428280,9280,9290,9290,9280,300
|
|
20230626,132700,1031643030,9290,9300,9300,9290,28
|
|
20230626,132600,1031382880,9290,9290,9290,9290,100
|
|
20230626,132500,1030453880,9280,9310,9310,9280,822
|
|
20230626,132400,1022817110,9310,9310,9310,9310,10
|
|
20230626,132300,1022724010,9300,9310,9310,9300,50
|
|
20230626,132200,1022258730,9310,9330,9330,9310,278
|
|
20230626,132100,1019667600,9330,9330,9330,9330,0
|
|
20230626,132000,1019667600,9330,9330,9330,9330,0
|
|
20230626,131900,1019667600,9330,9330,9330,9330,0
|
|
20230626,131800,1019667600,9330,9330,9330,9330,92
|
|
20230626,131700,1018809240,9330,9330,9330,9330,0
|
|
20230626,131600,1018809240,9330,9330,9330,9330,0
|
|
20230626,131500,1018809240,9330,9330,9330,9330,230
|
|
20230626,131400,1016663340,9330,9330,9330,9330,222
|
|
20230626,131300,1014592080,9330,9330,9330,9330,343
|
|
20230626,131200,1011391890,9370,9320,9370,9320,65
|
|
20230626,131100,1010786040,9320,9320,9320,9320,216
|
|
20230626,131000,1008772920,9330,9330,9330,9330,0
|
|
20230626,130900,1008772920,9330,9320,9330,9320,30
|
|
20230626,130800,1008493040,9330,9330,9330,9330,0
|
|
20230626,130700,1008493040,9330,9330,9330,9330,3
|
|
20230626,130600,1008465050,9330,9330,9330,9330,8
|
|
20230626,130500,1008390410,9330,9330,9330,9330,200
|
|
20230626,130400,1006524410,9330,9290,9330,9270,908
|
|
20230626,130300,998099020,9330,9290,9330,9290,1001
|
|
20230626,130200,988799690,9290,9330,9330,9290,2710
|
|
20230626,130100,963580140,9320,9320,9320,9320,120
|
|
20230626,130000,962461740,9320,9320,9320,9320,0
|
|
20230626,125900,962461740,9320,9320,9320,9320,214
|
|
20230626,125800,960467260,9330,9330,9330,9330,262
|
|
20230626,125700,958022800,9330,9330,9330,9330,27
|
|
20230626,125600,957770890,9330,9330,9330,9330,0
|
|
20230626,125500,957770890,9330,9330,9330,9330,2
|
|
20230626,125400,957752230,9360,9360,9360,9360,0
|
|
20230626,125300,957752230,9360,9350,9360,9350,700
|
|
20230626,125200,951200990,9350,9350,9350,9350,0
|
|
20230626,125100,951200990,9350,9350,9350,9350,0
|
|
20230626,125000,951200990,9350,9350,9350,9350,0
|
|
20230626,124900,951200990,9350,9340,9350,9340,10
|
|
20230626,124800,951107570,9350,9350,9350,9350,1
|
|
20230626,124700,951098220,9320,9320,9320,9320,0
|
|
20230626,124600,951098220,9320,9320,9320,9320,21
|
|
20230626,124500,950902500,9320,9330,9330,9320,723
|
|
20230626,124400,944164000,9350,9350,9350,9350,10
|
|
20230626,124300,944070500,9350,9350,9350,9350,1
|
|
20230626,124200,944061150,9320,9320,9320,9320,80
|
|
20230626,124100,943315550,9320,9320,9320,9320,231
|
|
20230626,124000,941162630,9320,9320,9320,9320,0
|
|
20230626,123900,941162630,9320,9320,9320,9320,50
|
|
20230626,123800,940696630,9320,9330,9330,9320,1561
|
|
20230626,123700,926132600,9340,9340,9340,9340,97
|
|
20230626,123600,925226620,9340,9350,9350,9340,603
|
|
20230626,123500,919594550,9350,9350,9350,9350,10
|
|
20230626,123400,919501050,9360,9360,9360,9360,20
|
|
20230626,123300,919313850,9360,9360,9360,9360,0
|
|
20230626,123200,919313850,9360,9360,9360,9360,0
|
|
20230626,123100,919313850,9360,9360,9360,9360,0
|
|
20230626,123000,919313850,9360,9360,9360,9360,2
|
|
20230626,122900,919295130,9360,9360,9360,9360,1
|
|
20230626,122800,919285770,9360,9360,9360,9360,0
|
|
20230626,122700,919285770,9360,9360,9360,9360,6
|
|
20230626,122600,919229610,9360,9360,9360,9360,100
|
|
20230626,122500,918293610,9340,9340,9340,9340,0
|
|
20230626,122400,918293610,9340,9340,9340,9340,975
|
|
20230626,122300,909187110,9360,9360,9360,9360,40
|
|
20230626,122200,908812710,9360,9360,9360,9360,0
|
|
20230626,122100,908812710,9360,9340,9360,9340,81
|
|
20230626,122000,908056150,9340,9340,9340,9340,0
|
|
20230626,121900,908056150,9340,9340,9340,9340,1
|
|
20230626,121800,908046810,9340,9340,9340,9340,195
|
|
20230626,121700,906225510,9340,9340,9340,9340,0
|
|
20230626,121600,906225510,9340,9340,9340,9340,0
|
|
20230626,121500,906225510,9340,9340,9340,9340,0
|
|
20230626,121400,906225510,9340,9340,9340,9340,137
|
|
20230626,121300,904945930,9330,9330,9330,9330,83
|
|
20230626,121200,904171540,9330,9330,9330,9330,0
|
|
20230626,121100,904171540,9330,9340,9340,9330,874
|
|
20230626,121000,896017110,9330,9340,9340,9330,302
|
|
20230626,120900,893198240,9350,9350,9350,9350,195
|
|
20230626,120800,891374990,9350,9350,9350,9350,280
|
|
20230626,120700,888756990,9350,9350,9350,9350,900
|
|
20230626,120600,880341990,9330,9330,9330,9330,0
|
|
20230626,120500,880341990,9330,9330,9330,9330,0
|
|
20230626,120400,880341990,9330,9330,9330,9330,0
|
|
20230626,120300,880341990,9330,9330,9330,9330,0
|
|
20230626,120200,880341990,9330,9330,9330,9330,99
|
|
20230626,120100,879418320,9350,9350,9350,9350,412
|
|
20230626,120000,875566120,9370,9370,9370,9370,0
|
|
20230626,115900,875566120,9370,9350,9370,9350,458
|
|
20230626,115800,871282660,9340,9340,9340,9340,0
|
|
20230626,115700,871282660,9340,9340,9340,9340,600
|
|
20230626,115600,865678660,9340,9340,9340,9340,3
|
|
20230626,115500,865650640,9340,9340,9340,9340,240
|
|
20230626,115400,863409040,9340,9340,9340,9340,53
|
|
20230626,115300,862914020,9340,9330,9340,9330,464
|
|
20230626,115200,858580990,9330,9330,9330,9330,120
|
|
20230626,115100,857461390,9320,9320,9320,9320,0
|
|
20230626,115000,857461390,9320,9330,9330,9320,700
|
|
20230626,114900,850936080,9330,9330,9330,9330,1
|
|
20230626,114800,850926750,9330,9330,9330,9330,3
|
|
20230626,114700,850898760,9320,9320,9320,9320,0
|
|
20230626,114600,850898760,9320,9320,9320,9320,0
|
|
20230626,114500,850898760,9320,9330,9330,9320,300
|
|
20230626,114400,848102510,9330,9330,9330,9330,532
|
|
20230626,114300,843138950,9330,9330,9330,9330,0
|
|
20230626,114200,843138950,9330,9330,9330,9330,30
|
|
20230626,114100,842859050,9340,9340,9340,9340,3
|
|
20230626,114000,842831030,9340,9340,9340,9340,33
|
|
20230626,113900,842522810,9340,9340,9340,9340,22
|
|
20230626,113800,842317330,9330,9330,9330,9330,8
|
|
20230626,113700,842242690,9330,9330,9330,9330,22
|
|
20230626,113600,842037430,9330,9330,9330,9330,84
|
|
20230626,113500,841253710,9330,9330,9330,9330,153
|
|
20230626,113400,839826220,9330,9360,9360,9330,1678
|
|
20230626,113300,824157150,9370,9370,9370,9370,2
|
|
20230626,113200,824138410,9370,9370,9370,9370,22
|
|
20230626,113100,823932270,9350,9350,9350,9350,0
|
|
20230626,113000,823932270,9350,9370,9370,9350,13
|
|
20230626,112900,823810540,9370,9370,9370,9370,100
|
|
20230626,112800,822873540,9370,9370,9370,9370,0
|
|
20230626,112700,822873540,9370,9370,9370,9370,10
|
|
20230626,112600,822779840,9340,9340,9340,9340,30
|
|
20230626,112500,822499640,9340,9350,9350,9340,305
|
|
20230626,112400,819647900,9350,9350,9350,9350,1
|
|
20230626,112300,819638550,9350,9350,9350,9350,33
|
|
20230626,112200,819330000,9350,9360,9360,9350,1034
|
|
20230626,112100,809652940,9360,9360,9360,9360,36
|
|
20230626,112000,809315980,9370,9370,9370,9370,1036
|
|
20230626,111900,799608660,9370,9370,9370,9370,0
|
|
20230626,111800,799608660,9370,9380,9380,9370,209
|
|
20230626,111700,797649760,9380,9400,9400,9380,75
|
|
20230626,111600,796946010,9410,9410,9410,9410,95
|
|
20230626,111500,796052060,9410,9430,9430,9410,214
|
|
20230626,111400,794038300,9420,9420,9420,9420,534
|
|
20230626,111300,789008020,9420,9430,9430,9420,2155
|
|
20230626,111200,768686420,9430,9380,9430,9380,709
|
|
20230626,111100,762013560,9380,9380,9380,9380,198
|
|
20230626,111000,760156320,9370,9370,9370,9370,962
|
|
20230626,110900,751142380,9370,9370,9370,9370,50
|
|
20230626,110800,750673880,9370,9420,9430,9370,1677
|
|
20230626,110700,734927120,9430,9410,9440,9410,3104
|
|
20230626,110600,705659300,9400,9370,9400,9370,2490
|
|
20230626,110500,682295770,9370,9330,9370,9330,8564
|
|
20230626,110400,602285420,9330,9290,9330,9290,736
|
|
20230626,110300,595440220,9290,9290,9290,9290,2
|
|
20230626,110200,595421640,9290,9290,9290,9290,54
|
|
20230626,110100,594919980,9270,9270,9270,9270,1
|
|
20230626,110000,594910710,9270,9270,9270,9270,448
|
|
20230626,105900,590757750,9270,9260,9270,9260,418
|
|
20230626,105800,586884810,9260,9260,9260,9250,1780
|
|
20230626,105700,570402070,9260,9250,9260,9250,375
|
|
20230626,105600,566929880,9260,9290,9290,9260,1738
|
|
20230626,105500,550819110,9290,9290,9300,9290,824
|
|
20230626,105400,543163280,9290,9290,9290,9290,0
|
|
20230626,105300,543163280,9290,9290,9290,9290,0
|
|
20230626,105200,543163280,9290,9290,9290,9290,0
|
|
20230626,105100,543163280,9290,9290,9290,9290,200
|
|
20230626,105000,541305280,9290,9280,9290,9280,623
|
|
20230626,104900,535519220,9290,9290,9290,9290,39
|
|
20230626,104800,535156910,9290,9290,9290,9290,600
|
|
20230626,104700,529582910,9290,9300,9300,9290,41
|
|
20230626,104600,529202010,9300,9300,9300,9300,1131
|
|
20230626,104500,518683710,9290,9290,9290,9290,0
|
|
20230626,104400,518683710,9290,9290,9290,9290,25
|
|
20230626,104300,518451460,9300,9300,9300,9300,1
|
|
20230626,104200,518442160,9280,9280,9280,9280,1
|
|
20230626,104100,518432880,9270,9280,9280,9270,18
|
|
20230626,104000,518265900,9280,9290,9290,9280,655
|
|
20230626,103900,512183960,9290,9290,9290,9290,106
|
|
20230626,103800,511199220,9300,9300,9300,9300,5
|
|
20230626,103700,511152720,9290,9290,9290,9290,3
|
|
20230626,103600,511124850,9290,9290,9290,9290,6
|
|
20230626,103500,511069110,9290,9290,9290,9290,310
|
|
20230626,103400,508189210,9300,9300,9300,9300,0
|
|
20230626,103300,508189210,9300,9290,9300,9290,567
|
|
20230626,103200,502917050,9290,9290,9290,9290,447
|
|
20230626,103100,498764420,9290,9290,9290,9290,0
|
|
20230626,103000,498764420,9290,9280,9290,9280,67
|
|
20230626,102900,498142010,9290,9290,9290,9290,1
|
|
20230626,102800,498132720,9290,9290,9290,9290,10
|
|
20230626,102700,498039820,9290,9290,9290,9290,100
|
|
20230626,102600,497110820,9290,9290,9290,9290,185
|
|
20230626,102500,495392170,9300,9300,9300,9300,729
|
|
20230626,102400,488612470,9300,9300,9300,9300,0
|
|
20230626,102300,488612470,9300,9300,9300,9300,25
|
|
20230626,102200,488379970,9300,9320,9320,9300,541
|
|
20230626,102100,483348470,9330,9320,9330,9320,2
|
|
20230626,102000,483329820,9300,9330,9330,9300,2003
|
|
20230626,101900,464698900,9340,9330,9340,9300,932
|
|
20230626,101800,456005260,9340,9330,9340,9330,465
|
|
20230626,101700,451662190,9330,9330,9330,9330,0
|
|
20230626,101600,451662190,9330,9330,9330,9330,0
|
|
20230626,101500,451662190,9330,9340,9340,9320,141
|
|
20230626,101400,450347950,9330,9330,9330,9330,0
|
|
20230626,101300,450347950,9330,9300,9330,9300,310
|
|
20230626,101200,447455860,9300,9300,9300,9300,351
|
|
20230626,101100,444191560,9300,9300,9300,9270,914
|
|
20230626,101000,435708910,9300,9300,9300,9300,455
|
|
20230626,100900,431477410,9330,9310,9330,9310,103
|
|
20230626,100800,430517460,9310,9320,9320,9310,138
|
|
20230626,100700,429232130,9320,9340,9350,9320,51
|
|
20230626,100600,428756410,9350,9350,9350,9350,0
|
|
20230626,100500,428756410,9350,9350,9350,9350,2
|
|
20230626,100400,428737710,9350,9350,9350,9350,82
|
|
20230626,100300,427971010,9350,9320,9350,9320,32
|
|
20230626,100200,427672440,9300,9350,9350,9300,497
|
|
20230626,100100,423047190,9300,9340,9340,9300,1236
|
|
20230626,100000,411523600,9350,9350,9350,9350,1
|
|
20230626,095900,411514250,9350,9350,9350,9350,514
|
|
20230626,095800,406708350,9350,9350,9350,9350,10
|
|
20230626,095700,406614850,9350,9350,9350,9350,1
|
|
20230626,095600,406605500,9340,9340,9340,9340,80
|
|
20230626,095500,405858300,9340,9350,9350,9340,70
|
|
20230626,095400,405203810,9350,9360,9360,9350,130
|
|
20230626,095300,403988280,9360,9360,9360,9360,2
|
|
20230626,095200,403969560,9360,9350,9360,9350,164
|
|
20230626,095100,402436150,9350,9340,9350,9340,253
|
|
20230626,095000,400073110,9350,9350,9360,9350,1031
|
|
20230626,094900,390433250,9350,9340,9350,9340,57
|
|
20230626,094800,389900310,9350,9350,9350,9350,31
|
|
20230626,094700,389610460,9340,9360,9360,9340,921
|
|
20230626,094600,380995000,9360,9350,9360,9350,723
|
|
20230626,094500,374234400,9340,9350,9350,9340,85
|
|
20230626,094400,373440450,9340,9340,9340,9340,3
|
|
20230626,094300,373412430,9350,9350,9350,9350,54
|
|
20230626,094200,372907530,9350,9350,9350,9350,0
|
|
20230626,094100,372907530,9350,9330,9350,9330,4790
|
|
20230626,094000,328174200,9320,9320,9320,9320,500
|
|
20230626,093900,323514200,9320,9330,9330,9320,34
|
|
20230626,093800,323197290,9330,9330,9330,9330,11
|
|
20230626,093700,323094660,9320,9330,9330,9320,47
|
|
20230626,093600,322656470,9330,9320,9330,9320,124
|
|
20230626,093500,321500690,9330,9340,9340,9330,319
|
|
20230626,093400,318524410,9340,9350,9350,9340,220
|
|
20230626,093300,316469430,9350,9350,9350,9350,503
|
|
20230626,093200,311766380,9340,9360,9360,9340,653
|
|
20230626,093100,305658780,9360,9350,9360,9350,366
|
|
20230626,093000,302233670,9360,9340,9360,9340,112
|
|
20230626,092900,301186950,9340,9350,9350,9340,519
|
|
20230626,092800,296339460,9350,9360,9360,9340,182
|
|
20230626,092700,294638230,9360,9360,9370,9360,6644
|
|
20230626,092600,232443310,9360,9340,9360,9340,2001
|
|
20230626,092500,213724240,9340,9320,9340,9320,18
|
|
20230626,092400,213556320,9320,9320,9320,9320,213
|
|
20230626,092300,211571160,9310,9300,9310,9300,34
|
|
20230626,092200,211254720,9300,9300,9300,9300,316
|
|
20230626,092100,208315920,9310,9330,9330,9310,117
|
|
20230626,092000,207226490,9320,9320,9320,9320,1000
|
|
20230626,091900,197906490,9320,9320,9320,9320,13
|
|
20230626,091800,197785330,9310,9300,9310,9300,268
|
|
20230626,091700,195290940,9300,9300,9300,9280,76
|
|
20230626,091600,194585240,9280,9280,9280,9250,1550
|
|
20230626,091500,180229060,9310,9270,9310,9260,448
|
|
20230626,091400,176075690,9280,9260,9280,9250,595
|
|
20230626,091300,170566910,9250,9260,9280,9250,656
|
|
20230626,091200,164497750,9260,9220,9280,9220,5063
|
|
20230626,091100,117704860,9200,9200,9200,9170,1367
|
|
20230626,091000,105131930,9200,9230,9240,9200,4386
|
|
20230626,090900,64729690,9230,9250,9250,9230,1084
|
|
20230626,090800,54715960,9250,9340,9340,9250,665
|
|
20230626,090700,48559410,9270,9310,9310,9270,1710
|
|
20230626,090600,32665530,9350,9350,9350,9320,894
|
|
20230626,090500,24316210,9350,9350,9350,9350,22
|
|
20230626,090400,24110510,9340,9350,9350,9330,765
|
|
20230626,090300,16963960,9350,9370,9370,9350,107
|
|
20230626,090200,15961910,9370,9380,9380,9310,438
|
|
20230626,090100,11870990,9350,9350,9350,9350,386
|
|
20230626,090000,8261890,9350,9350,9350,9340,884
|