582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183900,948762340,10330,10330,10330,10330,1487
|
|
20230626,183800,948762340,10330,10330,10330,10330,0
|
|
20230626,183700,948762340,10330,10330,10330,10330,0
|
|
20230626,183600,948762340,10330,10330,10330,10330,0
|
|
20230626,183500,948762340,10330,10330,10330,10330,0
|
|
20230626,183400,948762340,10330,10330,10330,10330,0
|
|
20230626,183300,948762340,10330,10330,10330,10330,0
|
|
20230626,183200,948762340,10330,10330,10330,10330,0
|
|
20230626,183100,948762340,10330,10330,10330,10330,0
|
|
20230626,183000,948762340,10330,10330,10330,10330,0
|
|
20230626,182900,948762340,10330,10330,10330,10330,0
|
|
20230626,182800,948762340,10330,10330,10330,10330,0
|
|
20230626,182700,948762340,10330,10330,10330,10330,0
|
|
20230626,182600,948762340,10330,10330,10330,10330,0
|
|
20230626,182500,948762340,10330,10330,10330,10330,0
|
|
20230626,182400,948762340,10330,10330,10330,10330,0
|
|
20230626,182300,948762340,10330,10330,10330,10330,0
|
|
20230626,182200,948762340,10330,10330,10330,10330,0
|
|
20230626,182100,948762340,10330,10330,10330,10330,0
|
|
20230626,182000,948762340,10330,10330,10330,10330,0
|
|
20230626,181900,948762340,10330,10330,10330,10330,0
|
|
20230626,181800,948762340,10330,10330,10330,10330,0
|
|
20230626,181700,948762340,10330,10330,10330,10330,0
|
|
20230626,181600,948762340,10330,10330,10330,10330,0
|
|
20230626,181500,948762340,10330,10330,10330,10330,0
|
|
20230626,181400,948762340,10330,10330,10330,10330,0
|
|
20230626,181300,948762340,10330,10330,10330,10330,0
|
|
20230626,181200,948762340,10330,10330,10330,10330,0
|
|
20230626,181100,948762340,10330,10330,10330,10330,0
|
|
20230626,181000,948762340,10330,10330,10330,10330,0
|
|
20230626,180900,948762340,10330,10330,10330,10330,1487
|
|
20230626,180800,948762340,10330,10330,10330,10330,0
|
|
20230626,180700,948762340,10330,10330,10330,10330,0
|
|
20230626,180600,948762340,10330,10330,10330,10330,0
|
|
20230626,180500,948762340,10330,10330,10330,10330,0
|
|
20230626,180400,948762340,10330,10330,10330,10330,0
|
|
20230626,180300,948762340,10330,10330,10330,10330,0
|
|
20230626,180200,948762340,10330,10330,10330,10330,0
|
|
20230626,180100,948762340,10330,10330,10330,10330,0
|
|
20230626,180000,948762340,10330,10330,10330,10330,0
|
|
20230626,175900,948762340,10330,10330,10330,10330,0
|
|
20230626,175800,948762340,10330,10330,10330,10330,0
|
|
20230626,175700,948762340,10330,10330,10330,10330,0
|
|
20230626,175600,948762340,10330,10330,10330,10330,0
|
|
20230626,175500,948762340,10330,10330,10330,10330,0
|
|
20230626,175400,948762340,10330,10330,10330,10330,0
|
|
20230626,175300,948762340,10330,10330,10330,10330,0
|
|
20230626,175200,948762340,10330,10330,10330,10330,0
|
|
20230626,175100,948762340,10330,10330,10330,10330,0
|
|
20230626,175000,948762340,10330,10330,10330,10330,0
|
|
20230626,174900,948762340,10330,10330,10330,10330,0
|
|
20230626,174800,948762340,10330,10330,10330,10330,0
|
|
20230626,174700,948762340,10330,10330,10330,10330,0
|
|
20230626,174600,948762340,10330,10330,10330,10330,0
|
|
20230626,174500,948762340,10330,10330,10330,10330,0
|
|
20230626,174400,948762340,10330,10330,10330,10330,0
|
|
20230626,174300,948762340,10330,10330,10330,10330,0
|
|
20230626,174200,948762340,10330,10330,10330,10330,0
|
|
20230626,174100,948762340,10330,10330,10330,10330,0
|
|
20230626,174000,948762340,10330,10330,10330,10330,0
|
|
20230626,173900,948762340,10330,10330,10330,10330,1487
|
|
20230626,173800,948762340,10330,10330,10330,10330,0
|
|
20230626,173700,948762340,10330,10330,10330,10330,0
|
|
20230626,173600,948762340,10330,10330,10330,10330,0
|
|
20230626,173500,948762340,10330,10330,10330,10330,0
|
|
20230626,173400,948762340,10330,10330,10330,10330,0
|
|
20230626,173300,948762340,10330,10330,10330,10330,0
|
|
20230626,173200,948762340,10330,10330,10330,10330,0
|
|
20230626,173100,948762340,10330,10330,10330,10330,0
|
|
20230626,173000,948762340,10330,10330,10330,10330,0
|
|
20230626,172900,948762340,10330,10330,10330,10330,0
|
|
20230626,172800,948762340,10330,10330,10330,10330,0
|
|
20230626,172700,948762340,10330,10330,10330,10330,0
|
|
20230626,172600,948762340,10330,10330,10330,10330,0
|
|
20230626,172500,948762340,10330,10330,10330,10330,0
|
|
20230626,172400,948762340,10330,10330,10330,10330,0
|
|
20230626,172300,948762340,10330,10330,10330,10330,0
|
|
20230626,172200,948762340,10330,10330,10330,10330,0
|
|
20230626,172100,948762340,10330,10330,10330,10330,0
|
|
20230626,172000,948762340,10330,10330,10330,10330,0
|
|
20230626,171900,948762340,10330,10330,10330,10330,0
|
|
20230626,171800,948762340,10330,10330,10330,10330,0
|
|
20230626,171700,948762340,10330,10330,10330,10330,0
|
|
20230626,171600,948762340,10330,10330,10330,10330,0
|
|
20230626,171500,948762340,10330,10330,10330,10330,0
|
|
20230626,171400,948762340,10330,10330,10330,10330,0
|
|
20230626,171300,948762340,10330,10330,10330,10330,0
|
|
20230626,171200,948762340,10330,10330,10330,10330,0
|
|
20230626,171100,948762340,10330,10330,10330,10330,0
|
|
20230626,171000,948762340,10330,10330,10330,10330,0
|
|
20230626,170900,948762340,10330,10330,10330,10330,1487
|
|
20230626,170800,948762340,10330,10330,10330,10330,0
|
|
20230626,170700,948762340,10330,10330,10330,10330,0
|
|
20230626,170600,948762340,10330,10330,10330,10330,0
|
|
20230626,170500,948762340,10330,10330,10330,10330,0
|
|
20230626,170400,948762340,10330,10330,10330,10330,0
|
|
20230626,170300,948762340,10330,10330,10330,10330,0
|
|
20230626,170200,948762340,10330,10330,10330,10330,0
|
|
20230626,170100,948762340,10330,10330,10330,10330,0
|
|
20230626,170000,948762340,10330,10330,10330,10330,0
|
|
20230626,165900,948762340,10330,10330,10330,10330,0
|
|
20230626,165800,948762340,10330,10330,10330,10330,0
|
|
20230626,165700,948762340,10330,10330,10330,10330,0
|
|
20230626,165600,948762340,10330,10330,10330,10330,0
|
|
20230626,165500,948762340,10330,10330,10330,10330,0
|
|
20230626,165400,948762340,10330,10330,10330,10330,0
|
|
20230626,165300,948762340,10330,10330,10330,10330,0
|
|
20230626,165200,948762340,10330,10330,10330,10330,0
|
|
20230626,165100,948762340,10330,10330,10330,10330,0
|
|
20230626,165000,948762340,10330,10330,10330,10330,0
|
|
20230626,164900,948762340,10330,10330,10330,10330,0
|
|
20230626,164800,948762340,10330,10330,10330,10330,0
|
|
20230626,164700,948762340,10330,10330,10330,10330,0
|
|
20230626,164600,948762340,10330,10330,10330,10330,0
|
|
20230626,164500,948762340,10330,10330,10330,10330,0
|
|
20230626,164400,948762340,10330,10330,10330,10330,0
|
|
20230626,164300,948762340,10330,10330,10330,10330,0
|
|
20230626,164200,948762340,10330,10330,10330,10330,0
|
|
20230626,164100,948762340,10330,10330,10330,10330,0
|
|
20230626,164000,948762340,10330,10330,10330,10330,0
|
|
20230626,163900,948762340,10330,10330,10330,10330,1487
|
|
20230626,163800,948762340,10330,10330,10330,10330,0
|
|
20230626,163700,948762340,10330,10330,10330,10330,0
|
|
20230626,163600,948762340,10330,10330,10330,10330,0
|
|
20230626,163500,948762340,10330,10330,10330,10330,0
|
|
20230626,163400,948762340,10330,10330,10330,10330,0
|
|
20230626,163300,948762340,10330,10330,10330,10330,0
|
|
20230626,163200,948762340,10330,10330,10330,10330,0
|
|
20230626,163100,948762340,10330,10330,10330,10330,0
|
|
20230626,163000,948762340,10330,10330,10330,10330,0
|
|
20230626,162900,948762340,10330,10330,10330,10330,0
|
|
20230626,162800,948762340,10330,10330,10330,10330,0
|
|
20230626,162700,948762340,10330,10330,10330,10330,0
|
|
20230626,162600,948762340,10330,10330,10330,10330,0
|
|
20230626,162500,948762340,10330,10330,10330,10330,0
|
|
20230626,162400,948762340,10330,10330,10330,10330,0
|
|
20230626,162300,948762340,10330,10330,10330,10330,0
|
|
20230626,162200,948762340,10330,10330,10330,10330,0
|
|
20230626,162100,948762340,10330,10330,10330,10330,0
|
|
20230626,162000,948762340,10330,10330,10330,10330,0
|
|
20230626,161900,948762340,10330,10330,10330,10330,0
|
|
20230626,161800,948762340,10330,10330,10330,10330,0
|
|
20230626,161700,948762340,10330,10330,10330,10330,0
|
|
20230626,161600,948762340,10330,10330,10330,10330,0
|
|
20230626,161500,948762340,10330,10330,10330,10330,0
|
|
20230626,161400,948762340,10330,10330,10330,10330,0
|
|
20230626,161300,948762340,10330,10330,10330,10330,0
|
|
20230626,161200,948762340,10330,10330,10330,10330,0
|
|
20230626,161100,948762340,10330,10330,10330,10330,0
|
|
20230626,161000,948762340,10330,10330,10330,10330,0
|
|
20230626,160900,948762340,10330,10330,10330,10330,1487
|
|
20230626,160800,948762340,10330,10330,10330,10330,0
|
|
20230626,160700,948762340,10330,10330,10330,10330,0
|
|
20230626,160600,948762340,10330,10330,10330,10330,0
|
|
20230626,160500,948762340,10330,10330,10330,10330,0
|
|
20230626,160400,948762340,10330,10330,10330,10330,0
|
|
20230626,160300,948762340,10330,10330,10330,10330,0
|
|
20230626,160200,948762340,10330,10330,10330,10330,0
|
|
20230626,160100,948762340,10330,10330,10330,10330,0
|
|
20230626,160000,948762340,10330,10330,10330,10330,0
|
|
20230626,155900,948762340,10330,10330,10330,10330,0
|
|
20230626,155800,948762340,10330,10330,10330,10330,0
|
|
20230626,155700,948762340,10330,10330,10330,10330,0
|
|
20230626,155600,948762340,10330,10330,10330,10330,0
|
|
20230626,155500,948762340,10330,10330,10330,10330,0
|
|
20230626,155400,948762340,10330,10330,10330,10330,0
|
|
20230626,155300,948762340,10330,10330,10330,10330,0
|
|
20230626,155200,948762340,10330,10330,10330,10330,0
|
|
20230626,155100,948762340,10330,10330,10330,10330,0
|
|
20230626,155000,948762340,10330,10330,10330,10330,0
|
|
20230626,154900,948762340,10330,10330,10330,10330,0
|
|
20230626,154800,948762340,10330,10330,10330,10330,0
|
|
20230626,154700,948762340,10330,10330,10330,10330,0
|
|
20230626,154600,948762340,10330,10330,10330,10330,0
|
|
20230626,154500,948762340,10330,10330,10330,10330,0
|
|
20230626,154400,948762340,10330,10330,10330,10330,0
|
|
20230626,154300,948762340,10330,10330,10330,10330,0
|
|
20230626,154200,948762340,10330,10330,10330,10330,0
|
|
20230626,154100,948762340,10330,10330,10330,10330,0
|
|
20230626,154000,948762340,10330,10330,10330,10330,0
|
|
20230626,153900,948762340,10330,10330,10330,10330,1487
|
|
20230626,153800,948762340,10330,10330,10330,10330,0
|
|
20230626,153700,948762340,10330,10330,10330,10330,0
|
|
20230626,153600,948762340,10330,10330,10330,10330,0
|
|
20230626,153500,948762340,10330,10330,10330,10330,0
|
|
20230626,153400,948762340,10330,10330,10330,10330,0
|
|
20230626,153300,948762340,10330,10330,10330,10330,0
|
|
20230626,153200,948762340,10330,10330,10330,10330,0
|
|
20230626,153100,948762340,10330,10330,10330,10330,0
|
|
20230626,153000,948762340,10330,10330,10330,10330,1487
|
|
20230626,152900,933401630,10400,10400,10400,10400,0
|
|
20230626,152800,933401630,10400,10400,10400,10400,0
|
|
20230626,152700,933401630,10400,10400,10400,10400,0
|
|
20230626,152600,933401630,10400,10400,10400,10400,0
|
|
20230626,152500,933401630,10400,10400,10400,10400,0
|
|
20230626,152400,933401630,10400,10400,10400,10400,0
|
|
20230626,152300,933401630,10400,10400,10400,10400,0
|
|
20230626,152200,933401630,10400,10400,10400,10400,0
|
|
20230626,152100,933401630,10400,10400,10400,10400,0
|
|
20230626,152000,933401630,10400,10400,10400,10400,0
|
|
20230626,151900,933401630,10400,10400,10400,10340,141
|
|
20230626,151800,931940680,10400,10350,10400,10350,67
|
|
20230626,151700,931246730,10350,10400,10410,10350,116
|
|
20230626,151600,930040320,10410,10390,10410,10370,263
|
|
20230626,151500,927308200,10390,10390,10390,10390,3
|
|
20230626,151400,927277030,10370,10390,10390,10370,19
|
|
20230626,151300,927079800,10390,10380,10390,10380,2
|
|
20230626,151200,927059030,10380,10380,10380,10380,208
|
|
20230626,151100,924899990,10390,10390,10390,10390,2
|
|
20230626,151000,924879210,10390,10390,10400,10390,1175
|
|
20230626,150900,912669460,10390,10390,10390,10390,37
|
|
20230626,150800,912285030,10380,10380,10380,10380,0
|
|
20230626,150700,912285030,10380,10380,10380,10380,1
|
|
20230626,150600,912274650,10380,10390,10390,10380,8
|
|
20230626,150500,912191600,10400,10410,10410,10400,45
|
|
20230626,150400,911723290,10390,10400,10400,10390,156
|
|
20230626,150300,910100910,10400,10410,10410,10400,108
|
|
20230626,150200,908976740,10410,10400,10410,10400,17
|
|
20230626,150100,908799840,10410,10410,10410,10400,230
|
|
20230626,150000,906406830,10400,10400,10400,10400,1
|
|
20230626,145900,906396430,10410,10410,10410,10410,91
|
|
20230626,145800,905449120,10420,10420,10420,10420,0
|
|
20230626,145700,905449120,10420,10410,10420,10410,5
|
|
20230626,145600,905397060,10410,10410,10410,10410,63
|
|
20230626,145500,904741230,10410,10420,10420,10410,35
|
|
20230626,145400,904376870,10410,10410,10410,10410,4
|
|
20230626,145300,904335230,10420,10420,10420,10420,87
|
|
20230626,145200,903428690,10420,10420,10420,10420,5
|
|
20230626,145100,903376590,10420,10420,10420,10420,74
|
|
20230626,145000,902605510,10410,10410,10410,10410,0
|
|
20230626,144900,902605510,10410,10410,10410,10410,40
|
|
20230626,144800,902189110,10420,10420,10420,10420,81
|
|
20230626,144700,901345090,10420,10420,10420,10420,1
|
|
20230626,144600,901334670,10410,10410,10410,10410,69
|
|
20230626,144500,900616380,10420,10420,10420,10420,71
|
|
20230626,144400,899876560,10420,10420,10420,10420,0
|
|
20230626,144300,899876560,10420,10420,10420,10420,18
|
|
20230626,144200,899689000,10430,10430,10430,10430,81
|
|
20230626,144100,898844170,10430,10430,10430,10430,0
|
|
20230626,144000,898844170,10430,10430,10430,10430,2
|
|
20230626,143900,898823310,10420,10420,10420,10420,70
|
|
20230626,143800,898093910,10410,10410,10410,10410,0
|
|
20230626,143700,898093910,10410,10410,10410,10410,0
|
|
20230626,143600,898093910,10410,10410,10410,10410,121
|
|
20230626,143500,896834300,10400,10400,10400,10400,455
|
|
20230626,143400,892102300,10400,10400,10400,10400,0
|
|
20230626,143300,892102300,10400,10400,10400,10400,761
|
|
20230626,143200,884187900,10390,10400,10410,10390,1043
|
|
20230626,143100,873346770,10400,10400,10400,10400,88
|
|
20230626,143000,872431570,10390,10410,10410,10390,2088
|
|
20230626,142900,850715560,10410,10420,10420,10410,310
|
|
20230626,142800,847488360,10420,10420,10420,10420,0
|
|
20230626,142700,847488360,10420,10420,10420,10420,70
|
|
20230626,142600,846758960,10400,10400,10400,10400,0
|
|
20230626,142500,846758960,10400,10410,10410,10400,1040
|
|
20230626,142400,835942950,10410,10420,10420,10410,92
|
|
20230626,142300,834984320,10410,10410,10410,10410,0
|
|
20230626,142200,834984320,10410,10410,10410,10410,0
|
|
20230626,142100,834984320,10410,10410,10410,10410,60
|
|
20230626,142000,834359720,10410,10410,10410,10410,169
|
|
20230626,141900,832600430,10410,10410,10410,10410,50
|
|
20230626,141800,832079930,10420,10420,10420,10420,76
|
|
20230626,141700,831288010,10420,10420,10420,10420,0
|
|
20230626,141600,831288010,10420,10420,10420,10420,100
|
|
20230626,141500,830246010,10420,10420,10420,10420,76
|
|
20230626,141400,829454090,10410,10410,10410,10410,0
|
|
20230626,141300,829454090,10410,10410,10410,10410,0
|
|
20230626,141200,829454090,10410,10410,10410,10410,117
|
|
20230626,141100,828236120,10400,10400,10400,10400,25
|
|
20230626,141000,827976120,10420,10420,10420,10420,0
|
|
20230626,140900,827976120,10420,10420,10420,10400,604
|
|
20230626,140800,821692430,10400,10400,10400,10400,0
|
|
20230626,140700,821692430,10400,10410,10410,10400,1813
|
|
20230626,140600,802837200,10410,10420,10420,10410,91
|
|
20230626,140500,801889040,10420,10420,10420,10420,0
|
|
20230626,140400,801889040,10420,10420,10420,10420,47
|
|
20230626,140300,801399300,10410,10410,10410,10410,268
|
|
20230626,140200,798609420,10410,10410,10410,10410,353
|
|
20230626,140100,794934690,10420,10420,10420,10420,297
|
|
20230626,140000,791839950,10420,10420,10420,10420,84
|
|
20230626,135900,790964670,10410,10410,10410,10410,0
|
|
20230626,135800,790964670,10410,10420,10420,10410,158
|
|
20230626,135700,789319780,10420,10420,10420,10420,67
|
|
20230626,135600,788621640,10410,10410,10410,10410,0
|
|
20230626,135500,788621640,10410,10420,10420,10410,175
|
|
20230626,135400,786799270,10420,10420,10420,10420,119
|
|
20230626,135300,785559290,10410,10410,10410,10410,11
|
|
20230626,135200,785444780,10410,10410,10410,10410,100
|
|
20230626,135100,784403780,10410,10410,10410,10410,56
|
|
20230626,135000,783820820,10410,10410,10410,10410,0
|
|
20230626,134900,783820820,10410,10410,10410,10410,300
|
|
20230626,134800,780697820,10410,10410,10410,10410,91
|
|
20230626,134700,779750510,10400,10410,10410,10400,224
|
|
20230626,134600,777418910,10400,10410,10410,10400,35
|
|
20230626,134500,777054890,10400,10400,10400,10380,955
|
|
20230626,134400,767124260,10400,10400,10400,10400,0
|
|
20230626,134300,767124260,10400,10410,10410,10400,893
|
|
20230626,134200,757836630,10410,10400,10410,10400,123
|
|
20230626,134100,756557110,10400,10410,10410,10400,2495
|
|
20230626,134000,730609100,10420,10420,10420,10420,0
|
|
20230626,133900,730609100,10420,10420,10420,10420,88
|
|
20230626,133800,729692140,10410,10410,10410,10410,2
|
|
20230626,133700,729671320,10400,10400,10400,10400,14
|
|
20230626,133600,729525720,10410,10410,10410,10410,63
|
|
20230626,133500,728869890,10400,10400,10400,10400,223
|
|
20230626,133400,726550690,10400,10400,10400,10400,10
|
|
20230626,133300,726446690,10400,10400,10410,10400,107
|
|
20230626,133200,725333040,10400,10400,10400,10400,0
|
|
20230626,133100,725333040,10400,10410,10410,10400,523
|
|
20230626,133000,719888830,10420,10410,10420,10410,93
|
|
20230626,132900,718920020,10410,10410,10410,10410,8
|
|
20230626,132800,718836740,10420,10420,10420,10420,13
|
|
20230626,132700,718701280,10420,10420,10420,10420,78
|
|
20230626,132600,717888520,10420,10420,10420,10420,0
|
|
20230626,132500,717888520,10420,10420,10420,10420,0
|
|
20230626,132400,717888520,10420,10420,10420,10420,73
|
|
20230626,132300,717127860,10410,10410,10410,10410,0
|
|
20230626,132200,717127860,10410,10410,10410,10410,9
|
|
20230626,132100,717034170,10410,10410,10410,10410,84
|
|
20230626,132000,716159730,10390,10410,10410,10390,1210
|
|
20230626,131900,703576630,10410,10410,10410,10410,31
|
|
20230626,131800,703253920,10420,10420,10420,10420,68
|
|
20230626,131700,702545360,10410,10410,10410,10410,0
|
|
20230626,131600,702545360,10410,10410,10410,10410,0
|
|
20230626,131500,702545360,10410,10410,10410,10410,79
|
|
20230626,131400,701722970,10410,10410,10410,10410,117
|
|
20230626,131300,700505000,10420,10420,10420,10420,1
|
|
20230626,131200,700494580,10420,10420,10420,10420,73
|
|
20230626,131100,699733920,10420,10420,10420,10420,12
|
|
20230626,131000,699608880,10420,10420,10420,10420,29
|
|
20230626,130900,699306700,10420,10420,10420,10420,96
|
|
20230626,130800,698306380,10410,10410,10410,10410,10
|
|
20230626,130700,698202280,10420,10420,10420,10420,0
|
|
20230626,130600,698202280,10420,10420,10420,10420,57
|
|
20230626,130500,697608340,10410,10410,10410,10410,200
|
|
20230626,130400,695526340,10410,10410,10410,10410,1
|
|
20230626,130300,695515930,10410,10410,10410,10410,388
|
|
20230626,130200,691476850,10410,10410,10410,10410,12
|
|
20230626,130100,691351930,10410,10410,10410,10410,1
|
|
20230626,130000,691341520,10410,10410,10410,10410,65
|
|
20230626,125900,690664870,10400,10400,10400,10400,150
|
|
20230626,125800,689104870,10410,10410,10410,10410,1
|
|
20230626,125700,689094460,10410,10400,10410,10400,88
|
|
20230626,125600,688178390,10410,10410,10410,10410,0
|
|
20230626,125500,688178390,10410,10410,10410,10410,0
|
|
20230626,125400,688178390,10410,10410,10410,10410,65
|
|
20230626,125300,687501740,10410,10410,10410,10410,0
|
|
20230626,125200,687501740,10410,10410,10410,10410,0
|
|
20230626,125100,687501740,10410,10400,10410,10400,158
|
|
20230626,125000,685857600,10400,10400,10400,10400,236
|
|
20230626,124900,683403200,10400,10400,10400,10400,4
|
|
20230626,124800,683361600,10400,10400,10400,10400,1098
|
|
20230626,124700,671942400,10410,10410,10410,10410,0
|
|
20230626,124600,671942400,10410,10410,10410,10410,95
|
|
20230626,124500,670953450,10410,10410,10410,10410,93
|
|
20230626,124400,669985320,10400,10400,10400,10400,14
|
|
20230626,124300,669839720,10410,10410,10410,10410,36
|
|
20230626,124200,669464960,10410,10400,10410,10400,517
|
|
20230626,124100,664087580,10400,10400,10400,10400,0
|
|
20230626,124000,664087580,10400,10400,10400,10400,27
|
|
20230626,123900,663806780,10400,10400,10400,10390,289
|
|
20230626,123800,660801680,10390,10390,10390,10390,239
|
|
20230626,123700,658318470,10400,10400,10400,10400,0
|
|
20230626,123600,658318470,10400,10400,10400,10400,109
|
|
20230626,123500,657184870,10390,10390,10390,10390,242
|
|
20230626,123400,654670490,10400,10400,10400,10400,41
|
|
20230626,123300,654244090,10400,10390,10400,10390,172
|
|
20230626,123200,652455790,10400,10400,10400,10400,39
|
|
20230626,123100,652050190,10400,10400,10400,10400,42
|
|
20230626,123000,651613390,10400,10400,10400,10400,1320
|
|
20230626,122900,637885390,10410,10410,10410,10410,0
|
|
20230626,122800,637885390,10410,10410,10410,10410,0
|
|
20230626,122700,637885390,10410,10410,10410,10410,97
|
|
20230626,122600,636875620,10400,10420,10420,10400,149
|
|
20230626,122500,635325110,10430,10430,10430,10430,150
|
|
20230626,122400,633760610,10420,10420,10420,10420,38
|
|
20230626,122300,633364650,10420,10420,10420,10420,1
|
|
20230626,122200,633354230,10420,10420,10420,10420,95
|
|
20230626,122100,632364330,10420,10420,10420,10420,92
|
|
20230626,122000,631405690,10420,10420,10420,10420,1
|
|
20230626,121900,631395270,10420,10420,10420,10420,12
|
|
20230626,121800,631270230,10420,10420,10420,10420,66
|
|
20230626,121700,630582510,10400,10400,10400,10400,0
|
|
20230626,121600,630582510,10400,10400,10400,10400,0
|
|
20230626,121500,630582510,10400,10400,10400,10400,0
|
|
20230626,121400,630582510,10400,10400,10400,10400,0
|
|
20230626,121300,630582510,10400,10410,10410,10400,250
|
|
20230626,121200,627981940,10400,10400,10400,10400,0
|
|
20230626,121100,627981940,10400,10430,10430,10400,1061
|
|
20230626,121000,616947270,10430,10420,10430,10420,40
|
|
20230626,120900,616530380,10420,10420,10420,10420,88
|
|
20230626,120800,615613420,10410,10410,10410,10410,2
|
|
20230626,120700,615592600,10410,10410,10410,10410,41
|
|
20230626,120600,615165790,10410,10410,10410,10410,0
|
|
20230626,120500,615165790,10410,10410,10410,10410,0
|
|
20230626,120400,615165790,10410,10410,10410,10410,96
|
|
20230626,120300,614166430,10400,10400,10400,10400,632
|
|
20230626,120200,607593630,10400,10400,10400,10400,100
|
|
20230626,120100,606553630,10400,10410,10410,10400,246
|
|
20230626,120000,603994670,10410,10410,10410,10400,1798
|
|
20230626,115900,585293430,10410,10410,10410,10410,100
|
|
20230626,115800,584252430,10420,10420,10420,10420,124
|
|
20230626,115700,582960350,10410,10410,10410,10410,0
|
|
20230626,115600,582960350,10410,10410,10410,10410,100
|
|
20230626,115500,581919350,10410,10420,10420,10410,109
|
|
20230626,115400,580783580,10420,10420,10420,10420,0
|
|
20230626,115300,580783580,10420,10420,10420,10420,0
|
|
20230626,115200,580783580,10420,10430,10430,10420,632
|
|
20230626,115100,574197070,10430,10420,10430,10410,596
|
|
20230626,115000,567990120,10420,10420,10420,10420,10
|
|
20230626,114900,567885920,10430,10430,10430,10430,55
|
|
20230626,114800,567312270,10430,10430,10430,10430,3
|
|
20230626,114700,567280980,10430,10430,10430,10430,0
|
|
20230626,114600,567280980,10430,10430,10430,10430,83
|
|
20230626,114500,566415290,10430,10430,10430,10430,8
|
|
20230626,114400,566331850,10420,10420,10420,10420,1
|
|
20230626,114300,566321430,10420,10430,10430,10420,18
|
|
20230626,114200,566133720,10440,10440,10440,10440,1
|
|
20230626,114100,566123280,10420,10440,10440,10420,345
|
|
20230626,114000,562526460,10430,10400,10430,10400,2242
|
|
20230626,113900,539178810,10400,10400,10400,10400,342
|
|
20230626,113800,535622010,10400,10400,10400,10400,239
|
|
20230626,113700,533136410,10400,10400,10400,10400,54
|
|
20230626,113600,532574810,10400,10400,10400,10400,240
|
|
20230626,113500,530078810,10400,10400,10400,10400,241
|
|
20230626,113400,527572410,10400,10400,10400,10400,149
|
|
20230626,113300,526022810,10400,10400,10400,10400,239
|
|
20230626,113200,523537210,10400,10400,10400,10400,40
|
|
20230626,113100,523121210,10400,10400,10400,10400,280
|
|
20230626,113000,520209210,10400,10400,10400,10400,200
|
|
20230626,112900,518129210,10390,10380,10390,10380,3
|
|
20230626,112800,518098060,10390,10400,10400,10390,942
|
|
20230626,112700,508301270,10400,10400,10400,10400,0
|
|
20230626,112600,508301270,10400,10400,10400,10400,1
|
|
20230626,112500,508290870,10410,10410,10410,10410,68
|
|
20230626,112400,507582990,10400,10400,10400,10400,432
|
|
20230626,112300,503090190,10400,10400,10400,10400,338
|
|
20230626,112200,499574990,10400,10400,10400,10400,132
|
|
20230626,112100,498202190,10400,10390,10400,10390,240
|
|
20230626,112000,495706200,10400,10400,10400,10400,601
|
|
20230626,111900,489455800,10410,10410,10410,10410,58
|
|
20230626,111800,488852020,10410,10410,10410,10410,20
|
|
20230626,111700,488643820,10400,10400,10400,10400,0
|
|
20230626,111600,488643820,10400,10380,10400,10380,55
|
|
20230626,111500,488071840,10390,10400,10400,10390,297
|
|
20230626,111400,484983050,10400,10400,10400,10400,99
|
|
20230626,111300,483953450,10400,10400,10400,10400,156
|
|
20230626,111200,482331050,10400,10400,10400,10400,449
|
|
20230626,111100,477661450,10390,10390,10390,10390,932
|
|
20230626,111000,467977970,10390,10390,10390,10390,200
|
|
20230626,110900,465899970,10370,10380,10380,10370,492
|
|
20230626,110800,460794140,10390,10390,10390,10390,654
|
|
20230626,110700,453999080,10390,10390,10390,10380,223
|
|
20230626,110600,451683330,10390,10380,10390,10380,472
|
|
20230626,110500,446780280,10380,10380,10380,10380,157
|
|
20230626,110400,445150620,10370,10370,10370,10370,2
|
|
20230626,110300,445129880,10370,10370,10370,10370,200
|
|
20230626,110200,443055880,10380,10370,10380,10370,102
|
|
20230626,110100,441997130,10350,10370,10370,10350,70
|
|
20230626,110000,441272230,10370,10380,10380,10370,256
|
|
20230626,105900,438615110,10390,10400,10400,10390,60
|
|
20230626,105800,437991320,10400,10400,10400,10400,375
|
|
20230626,105700,434091320,10390,10390,10390,10390,192
|
|
20230626,105600,432096440,10390,10390,10390,10390,45
|
|
20230626,105500,431628890,10400,10390,10400,10390,341
|
|
20230626,105400,428085100,10390,10390,10390,10390,39
|
|
20230626,105300,427679890,10390,10380,10390,10380,442
|
|
20230626,105200,423089510,10390,10400,10400,10390,131
|
|
20230626,105100,421727130,10400,10400,10400,10400,240
|
|
20230626,105000,419231130,10400,10400,10400,10400,200
|
|
20230626,104900,417151130,10400,10420,10420,10400,748
|
|
20230626,104800,409370160,10420,10430,10430,10420,91
|
|
20230626,104700,408421340,10430,10420,10430,10420,322
|
|
20230626,104600,405063400,10430,10420,10430,10420,208
|
|
20230626,104500,402894380,10410,10390,10410,10390,756
|
|
20230626,104400,395030580,10390,10380,10390,10380,1493
|
|
20230626,104300,379528620,10360,10360,10360,10360,229
|
|
20230626,104200,377156180,10350,10350,10350,10350,10
|
|
20230626,104100,377052680,10360,10370,10370,10360,243
|
|
20230626,104000,374532800,10370,10370,10370,10370,211
|
|
20230626,103900,372344730,10380,10390,10390,10380,402
|
|
20230626,103800,368171590,10390,10390,10390,10380,458
|
|
20230626,103700,363413470,10380,10380,10380,10380,128
|
|
20230626,103600,362084830,10380,10390,10390,10380,736
|
|
20230626,103500,354439600,10390,10380,10390,10380,44
|
|
20230626,103400,353982450,10390,10380,10390,10380,298
|
|
20230626,103300,350886830,10380,10380,10380,10380,303
|
|
20230626,103200,347741690,10380,10390,10390,10380,138
|
|
20230626,103100,346308870,10380,10380,10380,10380,289
|
|
20230626,103000,343309050,10380,10390,10390,10380,221
|
|
20230626,102900,341014970,10390,10370,10390,10370,421
|
|
20230626,102800,336644450,10370,10350,10370,10350,2184
|
|
20230626,102700,314016280,10340,10340,10340,10340,266
|
|
20230626,102600,311265840,10340,10330,10340,10330,80
|
|
20230626,102500,310438650,10330,10330,10330,10330,355
|
|
20230626,102400,306771500,10310,10330,10330,10310,294
|
|
20230626,102300,303734770,10330,10330,10330,10330,0
|
|
20230626,102200,303734770,10330,10320,10330,10320,372
|
|
20230626,102100,299895590,10320,10320,10320,10320,262
|
|
20230626,102000,297191750,10330,10330,10330,10330,473
|
|
20230626,101900,292305660,10330,10330,10330,10330,0
|
|
20230626,101800,292305660,10330,10330,10330,10330,0
|
|
20230626,101700,292305660,10330,10300,10330,10300,2917
|
|
20230626,101600,262218460,10290,10300,10300,10280,441
|
|
20230626,101500,257677560,10290,10290,10290,10280,148
|
|
20230626,101400,256155140,10290,10270,10300,10270,5115
|
|
20230626,101300,203567290,10260,10250,10260,10250,792
|
|
20230626,101200,195441790,10250,10250,10250,10250,0
|
|
20230626,101100,195441790,10250,10250,10250,10250,68
|
|
20230626,101000,194744790,10240,10240,10240,10240,301
|
|
20230626,100900,191662550,10240,10240,10240,10240,40
|
|
20230626,100800,191252950,10240,10250,10250,10240,442
|
|
20230626,100700,186724450,10250,10250,10250,10250,103
|
|
20230626,100600,185668700,10250,10250,10250,10250,166
|
|
20230626,100500,183967200,10250,10250,10250,10250,200
|
|
20230626,100400,181917200,10240,10250,10250,10230,276
|
|
20230626,100300,179089460,10240,10240,10240,10240,16
|
|
20230626,100200,178925620,10240,10250,10250,10240,236
|
|
20230626,100100,176506980,10260,10250,10260,10240,1005
|
|
20230626,100000,166208090,10260,10260,10260,10260,3
|
|
20230626,095900,166177310,10270,10270,10270,10270,5
|
|
20230626,095800,166125960,10270,10270,10270,10270,71
|
|
20230626,095700,165396790,10250,10250,10250,10250,0
|
|
20230626,095600,165396790,10250,10250,10250,10250,235
|
|
20230626,095500,162988040,10250,10250,10250,10250,61
|
|
20230626,095400,162362790,10250,10250,10250,10250,13
|
|
20230626,095300,162229540,10250,10250,10250,10240,1703
|
|
20230626,095200,144773850,10260,10270,10270,10260,335
|
|
20230626,095100,141336740,10280,10270,10280,10270,1060
|
|
20230626,095000,130440540,10280,10280,10280,10280,1
|
|
20230626,094900,130430260,10280,10280,10280,10280,50
|
|
20230626,094800,129916260,10270,10270,10270,10270,113
|
|
20230626,094700,128755750,10270,10270,10270,10270,4
|
|
20230626,094600,128714670,10270,10260,10270,10260,224
|
|
20230626,094500,126414290,10270,10260,10270,10260,611
|
|
20230626,094400,120145420,10250,10250,10250,10250,308
|
|
20230626,094300,116988420,10240,10250,10250,10240,312
|
|
20230626,094200,113793440,10250,10230,10250,10230,664
|
|
20230626,094100,106994720,10200,10170,10200,10170,549
|
|
20230626,094000,101399640,10170,10170,10170,10160,314
|
|
20230626,093900,98206360,10170,10170,10170,10170,0
|
|
20230626,093800,98206360,10170,10170,10170,10170,227
|
|
20230626,093700,95897770,10170,10170,10170,10170,370
|
|
20230626,093600,92134870,10170,10160,10170,10160,108
|
|
20230626,093500,91036610,10170,10170,10180,10170,317
|
|
20230626,093400,87810720,10170,10170,10170,10170,452
|
|
20230626,093300,83213880,10150,10150,10150,10150,340
|
|
20230626,093200,79762880,10150,10150,10150,10150,0
|
|
20230626,093100,79762880,10150,10150,10150,10150,200
|
|
20230626,093000,77732880,10170,10180,10180,10140,497
|
|
20230626,092900,72679990,10180,10130,10180,10130,276
|
|
20230626,092800,69875650,10130,10110,10130,10110,693
|
|
20230626,092700,62857310,10110,10110,10120,10110,131
|
|
20230626,092600,61532110,10100,10100,10100,10100,304
|
|
20230626,092500,58461710,10090,10080,10090,10080,131
|
|
20230626,092400,57140460,10080,10080,10080,10080,12
|
|
20230626,092300,57019500,10070,10060,10070,10060,215
|
|
20230626,092200,54856450,10070,10070,10080,10070,374
|
|
20230626,092100,51090080,10020,10020,10020,10020,514
|
|
20230626,092000,45939800,10020,10020,10020,10020,0
|
|
20230626,091900,45939800,10020,10020,10020,10020,0
|
|
20230626,091800,45939800,10020,10050,10050,10020,464
|
|
20230626,091700,41286940,10040,10040,10040,10040,49
|
|
20230626,091600,40794980,10040,10040,10040,10040,1
|
|
20230626,091500,40784940,10030,10030,10030,10030,1
|
|
20230626,091400,40774910,10000,10030,10030,10000,1802
|
|
20230626,091300,22737650,10030,10030,10030,10030,87
|
|
20230626,091200,21865040,10020,10020,10020,10020,67
|
|
20230626,091100,21193700,10010,10010,10010,10010,3
|
|
20230626,091000,21163670,10000,10010,10010,10000,108
|
|
20230626,090900,20082740,10010,10030,10030,10010,212
|
|
20230626,090800,17960420,10030,10040,10060,10020,700
|
|
20230626,090700,10937010,10070,10070,10070,10040,225
|
|
20230626,090600,8671770,10070,10070,10070,10070,32
|
|
20230626,090500,8349530,10090,10090,10090,10090,155
|
|
20230626,090400,6785580,10150,10150,10150,10150,0
|
|
20230626,090300,6785580,10150,10150,10150,10150,323
|
|
20230626,090200,3507130,10170,10170,10170,10170,0
|
|
20230626,090100,3507130,10170,10190,10190,10170,45
|
|
20230626,090000,3049380,10190,10200,10200,10190,298
|