655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,195100,3563997040,13950,13950,13950,13950,0
|
|
20230626,195000,3563997040,13950,13950,13950,13950,0
|
|
20230626,194900,3563997040,13950,13950,13950,13950,0
|
|
20230626,194800,3563997040,13950,13950,13950,13950,0
|
|
20230626,194700,3563997040,13950,13950,13950,13950,0
|
|
20230626,194600,3563997040,13950,13950,13950,13950,0
|
|
20230626,194500,3563997040,13950,13950,13950,13950,0
|
|
20230626,194400,3563997040,13950,13950,13950,13950,0
|
|
20230626,194300,3563997040,13950,13950,13950,13950,0
|
|
20230626,194200,3563997040,13950,13950,13950,13950,0
|
|
20230626,194100,3563997040,13950,13950,13950,13950,0
|
|
20230626,194000,3563997040,13950,13950,13950,13950,0
|
|
20230626,193900,3563997040,13950,13950,13950,13950,0
|
|
20230626,193800,3563997040,13950,13950,13950,13950,0
|
|
20230626,193700,3563997040,13950,13950,13950,13950,0
|
|
20230626,193600,3563997040,13950,13950,13950,13950,0
|
|
20230626,193500,3563997040,13950,13950,13950,13950,0
|
|
20230626,193400,3563997040,13950,13950,13950,13950,0
|
|
20230626,193300,3563997040,13950,13950,13950,13950,0
|
|
20230626,193200,3563997040,13950,13950,13950,13950,0
|
|
20230626,193100,3563997040,13950,13950,13950,13950,0
|
|
20230626,193000,3563997040,13950,13950,13950,13950,0
|
|
20230626,192900,3563997040,13950,13950,13950,13950,0
|
|
20230626,192800,3563997040,13950,13950,13950,13950,0
|
|
20230626,192700,3563997040,13950,13950,13950,13950,0
|
|
20230626,192600,3563997040,13950,13950,13950,13950,0
|
|
20230626,192500,3563997040,13950,13950,13950,13950,0
|
|
20230626,192400,3563997040,13950,13950,13950,13950,0
|
|
20230626,192300,3563997040,13950,13950,13950,13950,0
|
|
20230626,192200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,192100,3563997040,13950,13950,13950,13950,0
|
|
20230626,192000,3563997040,13950,13950,13950,13950,0
|
|
20230626,191900,3563997040,13950,13950,13950,13950,0
|
|
20230626,191800,3563997040,13950,13950,13950,13950,0
|
|
20230626,191700,3563997040,13950,13950,13950,13950,0
|
|
20230626,191600,3563997040,13950,13950,13950,13950,0
|
|
20230626,191500,3563997040,13950,13950,13950,13950,0
|
|
20230626,191400,3563997040,13950,13950,13950,13950,0
|
|
20230626,191300,3563997040,13950,13950,13950,13950,0
|
|
20230626,191200,3563997040,13950,13950,13950,13950,0
|
|
20230626,191100,3563997040,13950,13950,13950,13950,0
|
|
20230626,191000,3563997040,13950,13950,13950,13950,0
|
|
20230626,190900,3563997040,13950,13950,13950,13950,0
|
|
20230626,190800,3563997040,13950,13950,13950,13950,0
|
|
20230626,190700,3563997040,13950,13950,13950,13950,0
|
|
20230626,190600,3563997040,13950,13950,13950,13950,0
|
|
20230626,190500,3563997040,13950,13950,13950,13950,0
|
|
20230626,190400,3563997040,13950,13950,13950,13950,0
|
|
20230626,190300,3563997040,13950,13950,13950,13950,0
|
|
20230626,190200,3563997040,13950,13950,13950,13950,0
|
|
20230626,190100,3563997040,13950,13950,13950,13950,0
|
|
20230626,190000,3563997040,13950,13950,13950,13950,0
|
|
20230626,185900,3563997040,13950,13950,13950,13950,0
|
|
20230626,185800,3563997040,13950,13950,13950,13950,0
|
|
20230626,185700,3563997040,13950,13950,13950,13950,0
|
|
20230626,185600,3563997040,13950,13950,13950,13950,0
|
|
20230626,185500,3563997040,13950,13950,13950,13950,0
|
|
20230626,185400,3563997040,13950,13950,13950,13950,0
|
|
20230626,185300,3563997040,13950,13950,13950,13950,0
|
|
20230626,185200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,185100,3563997040,13950,13950,13950,13950,0
|
|
20230626,185000,3563997040,13950,13950,13950,13950,0
|
|
20230626,184900,3563997040,13950,13950,13950,13950,0
|
|
20230626,184800,3563997040,13950,13950,13950,13950,0
|
|
20230626,184700,3563997040,13950,13950,13950,13950,0
|
|
20230626,184600,3563997040,13950,13950,13950,13950,0
|
|
20230626,184500,3563997040,13950,13950,13950,13950,0
|
|
20230626,184400,3563997040,13950,13950,13950,13950,0
|
|
20230626,184300,3563997040,13950,13950,13950,13950,0
|
|
20230626,184200,3563997040,13950,13950,13950,13950,0
|
|
20230626,184100,3563997040,13950,13950,13950,13950,0
|
|
20230626,184000,3563997040,13950,13950,13950,13950,0
|
|
20230626,183900,3563997040,13950,13950,13950,13950,0
|
|
20230626,183800,3563997040,13950,13950,13950,13950,0
|
|
20230626,183700,3563997040,13950,13950,13950,13950,0
|
|
20230626,183600,3563997040,13950,13950,13950,13950,0
|
|
20230626,183500,3563997040,13950,13950,13950,13950,0
|
|
20230626,183400,3563997040,13950,13950,13950,13950,0
|
|
20230626,183300,3563997040,13950,13950,13950,13950,0
|
|
20230626,183200,3563997040,13950,13950,13950,13950,0
|
|
20230626,183100,3563997040,13950,13950,13950,13950,0
|
|
20230626,183000,3563997040,13950,13950,13950,13950,0
|
|
20230626,182900,3563997040,13950,13950,13950,13950,0
|
|
20230626,182800,3563997040,13950,13950,13950,13950,0
|
|
20230626,182700,3563997040,13950,13950,13950,13950,0
|
|
20230626,182600,3563997040,13950,13950,13950,13950,0
|
|
20230626,182500,3563997040,13950,13950,13950,13950,0
|
|
20230626,182400,3563997040,13950,13950,13950,13950,0
|
|
20230626,182300,3563997040,13950,13950,13950,13950,0
|
|
20230626,182200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,182100,3563997040,13950,13950,13950,13950,0
|
|
20230626,182000,3563997040,13950,13950,13950,13950,0
|
|
20230626,181900,3563997040,13950,13950,13950,13950,0
|
|
20230626,181800,3563997040,13950,13950,13950,13950,0
|
|
20230626,181700,3563997040,13950,13950,13950,13950,0
|
|
20230626,181600,3563997040,13950,13950,13950,13950,0
|
|
20230626,181500,3563997040,13950,13950,13950,13950,0
|
|
20230626,181400,3563997040,13950,13950,13950,13950,0
|
|
20230626,181300,3563997040,13950,13950,13950,13950,0
|
|
20230626,181200,3563997040,13950,13950,13950,13950,0
|
|
20230626,181100,3563997040,13950,13950,13950,13950,0
|
|
20230626,181000,3563997040,13950,13950,13950,13950,0
|
|
20230626,180900,3563997040,13950,13950,13950,13950,0
|
|
20230626,180800,3563997040,13950,13950,13950,13950,0
|
|
20230626,180700,3563997040,13950,13950,13950,13950,0
|
|
20230626,180600,3563997040,13950,13950,13950,13950,0
|
|
20230626,180500,3563997040,13950,13950,13950,13950,0
|
|
20230626,180400,3563997040,13950,13950,13950,13950,0
|
|
20230626,180300,3563997040,13950,13950,13950,13950,0
|
|
20230626,180200,3563997040,13950,13950,13950,13950,0
|
|
20230626,180100,3563997040,13950,13950,13950,13950,0
|
|
20230626,180000,3563997040,13950,13950,13950,13950,0
|
|
20230626,175900,3563997040,13950,13950,13950,13950,0
|
|
20230626,175800,3563997040,13950,13950,13950,13950,0
|
|
20230626,175700,3563997040,13950,13950,13950,13950,0
|
|
20230626,175600,3563997040,13950,13950,13950,13950,0
|
|
20230626,175500,3563997040,13950,13950,13950,13950,0
|
|
20230626,175400,3563997040,13950,13950,13950,13950,0
|
|
20230626,175300,3563997040,13950,13950,13950,13950,0
|
|
20230626,175200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,175100,3563997040,13950,13950,13950,13950,0
|
|
20230626,175000,3563997040,13950,13950,13950,13950,0
|
|
20230626,174900,3563997040,13950,13950,13950,13950,0
|
|
20230626,174800,3563997040,13950,13950,13950,13950,0
|
|
20230626,174700,3563997040,13950,13950,13950,13950,0
|
|
20230626,174600,3563997040,13950,13950,13950,13950,0
|
|
20230626,174500,3563997040,13950,13950,13950,13950,0
|
|
20230626,174400,3563997040,13950,13950,13950,13950,0
|
|
20230626,174300,3563997040,13950,13950,13950,13950,0
|
|
20230626,174200,3563997040,13950,13950,13950,13950,0
|
|
20230626,174100,3563997040,13950,13950,13950,13950,0
|
|
20230626,174000,3563997040,13950,13950,13950,13950,0
|
|
20230626,173900,3563997040,13950,13950,13950,13950,0
|
|
20230626,173800,3563997040,13950,13950,13950,13950,0
|
|
20230626,173700,3563997040,13950,13950,13950,13950,0
|
|
20230626,173600,3563997040,13950,13950,13950,13950,0
|
|
20230626,173500,3563997040,13950,13950,13950,13950,0
|
|
20230626,173400,3563997040,13950,13950,13950,13950,0
|
|
20230626,173300,3563997040,13950,13950,13950,13950,0
|
|
20230626,173200,3563997040,13950,13950,13950,13950,0
|
|
20230626,173100,3563997040,13950,13950,13950,13950,0
|
|
20230626,173000,3563997040,13950,13950,13950,13950,0
|
|
20230626,172900,3563997040,13950,13950,13950,13950,0
|
|
20230626,172800,3563997040,13950,13950,13950,13950,0
|
|
20230626,172700,3563997040,13950,13950,13950,13950,0
|
|
20230626,172600,3563997040,13950,13950,13950,13950,0
|
|
20230626,172500,3563997040,13950,13950,13950,13950,0
|
|
20230626,172400,3563997040,13950,13950,13950,13950,0
|
|
20230626,172300,3563997040,13950,13950,13950,13950,0
|
|
20230626,172200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,172100,3563997040,13950,13950,13950,13950,0
|
|
20230626,172000,3563997040,13950,13950,13950,13950,0
|
|
20230626,171900,3563997040,13950,13950,13950,13950,0
|
|
20230626,171800,3563997040,13950,13950,13950,13950,0
|
|
20230626,171700,3563997040,13950,13950,13950,13950,0
|
|
20230626,171600,3563997040,13950,13950,13950,13950,0
|
|
20230626,171500,3563997040,13950,13950,13950,13950,0
|
|
20230626,171400,3563997040,13950,13950,13950,13950,0
|
|
20230626,171300,3563997040,13950,13950,13950,13950,0
|
|
20230626,171200,3563997040,13950,13950,13950,13950,0
|
|
20230626,171100,3563997040,13950,13950,13950,13950,0
|
|
20230626,171000,3563997040,13950,13950,13950,13950,0
|
|
20230626,170900,3563997040,13950,13950,13950,13950,0
|
|
20230626,170800,3563997040,13950,13950,13950,13950,0
|
|
20230626,170700,3563997040,13950,13950,13950,13950,0
|
|
20230626,170600,3563997040,13950,13950,13950,13950,0
|
|
20230626,170500,3563997040,13950,13950,13950,13950,0
|
|
20230626,170400,3563997040,13950,13950,13950,13950,0
|
|
20230626,170300,3563997040,13950,13950,13950,13950,0
|
|
20230626,170200,3563997040,13950,13950,13950,13950,0
|
|
20230626,170100,3563997040,13950,13950,13950,13950,0
|
|
20230626,170000,3563997040,13950,13950,13950,13950,0
|
|
20230626,165900,3563997040,13950,13950,13950,13950,0
|
|
20230626,165800,3563997040,13950,13950,13950,13950,0
|
|
20230626,165700,3563997040,13950,13950,13950,13950,0
|
|
20230626,165600,3563997040,13950,13950,13950,13950,0
|
|
20230626,165500,3563997040,13950,13950,13950,13950,0
|
|
20230626,165400,3563997040,13950,13950,13950,13950,0
|
|
20230626,165300,3563997040,13950,13950,13950,13950,0
|
|
20230626,165200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,165100,3563997040,13950,13950,13950,13950,0
|
|
20230626,165000,3563997040,13950,13950,13950,13950,0
|
|
20230626,164900,3563997040,13950,13950,13950,13950,0
|
|
20230626,164800,3563997040,13950,13950,13950,13950,0
|
|
20230626,164700,3563997040,13950,13950,13950,13950,0
|
|
20230626,164600,3563997040,13950,13950,13950,13950,0
|
|
20230626,164500,3563997040,13950,13950,13950,13950,0
|
|
20230626,164400,3563997040,13950,13950,13950,13950,0
|
|
20230626,164300,3563997040,13950,13950,13950,13950,0
|
|
20230626,164200,3563997040,13950,13950,13950,13950,0
|
|
20230626,164100,3563997040,13950,13950,13950,13950,0
|
|
20230626,164000,3563997040,13950,13950,13950,13950,0
|
|
20230626,163900,3563997040,13950,13950,13950,13950,0
|
|
20230626,163800,3563997040,13950,13950,13950,13950,0
|
|
20230626,163700,3563997040,13950,13950,13950,13950,0
|
|
20230626,163600,3563997040,13950,13950,13950,13950,0
|
|
20230626,163500,3563997040,13950,13950,13950,13950,0
|
|
20230626,163400,3563997040,13950,13950,13950,13950,0
|
|
20230626,163300,3563997040,13950,13950,13950,13950,0
|
|
20230626,163200,3563997040,13950,13950,13950,13950,0
|
|
20230626,163100,3563997040,13950,13950,13950,13950,0
|
|
20230626,163000,3563997040,13950,13950,13950,13950,0
|
|
20230626,162900,3563997040,13950,13950,13950,13950,0
|
|
20230626,162800,3563997040,13950,13950,13950,13950,0
|
|
20230626,162700,3563997040,13950,13950,13950,13950,0
|
|
20230626,162600,3563997040,13950,13950,13950,13950,0
|
|
20230626,162500,3563997040,13950,13950,13950,13950,0
|
|
20230626,162400,3563997040,13950,13950,13950,13950,0
|
|
20230626,162300,3563997040,13950,13950,13950,13950,0
|
|
20230626,162200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,162100,3563997040,13950,13950,13950,13950,0
|
|
20230626,162000,3563997040,13950,13950,13950,13950,0
|
|
20230626,161900,3563997040,13950,13950,13950,13950,0
|
|
20230626,161800,3563997040,13950,13950,13950,13950,0
|
|
20230626,161700,3563997040,13950,13950,13950,13950,0
|
|
20230626,161600,3563997040,13950,13950,13950,13950,0
|
|
20230626,161500,3563997040,13950,13950,13950,13950,0
|
|
20230626,161400,3563997040,13950,13950,13950,13950,0
|
|
20230626,161300,3563997040,13950,13950,13950,13950,0
|
|
20230626,161200,3563997040,13950,13950,13950,13950,0
|
|
20230626,161100,3563997040,13950,13950,13950,13950,0
|
|
20230626,161000,3563997040,13950,13950,13950,13950,0
|
|
20230626,160900,3563997040,13950,13950,13950,13950,0
|
|
20230626,160800,3563997040,13950,13950,13950,13950,0
|
|
20230626,160700,3563997040,13950,13950,13950,13950,0
|
|
20230626,160600,3563997040,13950,13950,13950,13950,0
|
|
20230626,160500,3563997040,13950,13950,13950,13950,0
|
|
20230626,160400,3563997040,13950,13950,13950,13950,0
|
|
20230626,160300,3563997040,13950,13950,13950,13950,0
|
|
20230626,160200,3563997040,13950,13950,13950,13950,0
|
|
20230626,160100,3563997040,13950,13950,13950,13950,0
|
|
20230626,160000,3563997040,13950,13950,13950,13950,0
|
|
20230626,155900,3563997040,13950,13950,13950,13950,0
|
|
20230626,155800,3563997040,13950,13950,13950,13950,0
|
|
20230626,155700,3563997040,13950,13950,13950,13950,0
|
|
20230626,155600,3563997040,13950,13950,13950,13950,0
|
|
20230626,155500,3563997040,13950,13950,13950,13950,0
|
|
20230626,155400,3563997040,13950,13950,13950,13950,0
|
|
20230626,155300,3563997040,13950,13950,13950,13950,0
|
|
20230626,155200,3563997040,13950,13950,13950,13950,15318
|
|
20230626,155100,3563997040,13950,13950,13950,13950,0
|
|
20230626,155000,3563997040,13950,13950,13950,13950,0
|
|
20230626,154900,3563997040,13950,13950,13950,13950,0
|
|
20230626,154800,3563997040,13950,13950,13950,13950,0
|
|
20230626,154700,3563997040,13950,13950,13950,13950,0
|
|
20230626,154600,3563997040,13950,13950,13950,13950,0
|
|
20230626,154500,3563997040,13950,13950,13950,13950,0
|
|
20230626,154400,3563997040,13950,13950,13950,13950,0
|
|
20230626,154300,3563997040,13950,13950,13950,13950,0
|
|
20230626,154200,3563997040,13950,13950,13950,13950,0
|
|
20230626,154100,3563997040,13950,13950,13950,13950,0
|
|
20230626,154000,3563997040,13950,13950,13950,13950,0
|
|
20230626,153900,3563997040,13950,13950,13950,13950,0
|
|
20230626,153800,3563997040,13950,13950,13950,13950,0
|
|
20230626,153700,3563997040,13950,13950,13950,13950,0
|
|
20230626,153600,3563997040,13950,13950,13950,13950,0
|
|
20230626,153500,3563997040,13950,13950,13950,13950,0
|
|
20230626,153400,3563997040,13950,13950,13950,13950,0
|
|
20230626,153300,3563997040,13950,13950,13950,13950,0
|
|
20230626,153200,3563997040,13950,13950,13950,13950,0
|
|
20230626,153100,3563997040,13950,13950,13950,13950,0
|
|
20230626,153000,3563997040,13950,13950,13950,13950,15318
|
|
20230626,152900,3350310940,14120,14120,14120,14120,0
|
|
20230626,152800,3350310940,14120,14120,14120,14120,0
|
|
20230626,152700,3350310940,14120,14120,14120,14120,0
|
|
20230626,152600,3350310940,14120,14120,14120,14120,0
|
|
20230626,152500,3350310940,14120,14120,14120,14120,0
|
|
20230626,152400,3350310940,14120,14120,14120,14120,0
|
|
20230626,152300,3350310940,14120,14120,14120,14120,0
|
|
20230626,152200,3350310940,14120,14120,14120,14120,0
|
|
20230626,152100,3350310940,14120,14120,14120,14120,0
|
|
20230626,152000,3350310940,14120,14120,14120,14120,0
|
|
20230626,151900,3350310940,14120,14110,14120,14100,1396
|
|
20230626,151800,3330612300,14100,14100,14100,14090,846
|
|
20230626,151700,3318684900,14090,14100,14100,14090,623
|
|
20230626,151600,3309900610,14100,14100,14100,14090,1483
|
|
20230626,151500,3288990560,14100,14090,14100,14090,387
|
|
20230626,151400,3283535850,14090,14070,14090,14070,530
|
|
20230626,151300,3276069530,14080,14070,14080,14060,733
|
|
20230626,151200,3265751930,14070,14050,14070,14050,167
|
|
20230626,151100,3263405460,14050,14050,14050,14050,364
|
|
20230626,151000,3258291260,14050,14050,14050,14050,631
|
|
20230626,150900,3249425710,14040,14040,14040,14040,43
|
|
20230626,150800,3248821990,14040,14040,14050,14040,51
|
|
20230626,150700,3248105470,14050,14050,14050,14050,155
|
|
20230626,150600,3245927720,14050,14050,14050,14050,29
|
|
20230626,150500,3245520270,14050,14030,14050,14020,178
|
|
20230626,150400,3243023470,14020,14020,14020,14020,10
|
|
20230626,150300,3242883270,14050,14070,14070,14050,184
|
|
20230626,150200,3240297270,14070,14070,14080,14070,301
|
|
20230626,150100,3236061480,14070,14070,14070,14070,111
|
|
20230626,150000,3234499710,14020,14020,14020,14020,0
|
|
20230626,145900,3234499710,14020,14060,14070,14020,1039
|
|
20230626,145800,3219926820,14020,14050,14060,14020,162
|
|
20230626,145700,3217653230,14050,14020,14050,14020,78
|
|
20230626,145600,3216559580,14050,14050,14050,14050,55
|
|
20230626,145500,3215786830,14050,14040,14050,14020,74
|
|
20230626,145400,3214747520,14000,14000,14000,14000,8
|
|
20230626,145300,3214635520,14040,14040,14040,14010,141
|
|
20230626,145200,3212656060,14010,14040,14040,14010,1133
|
|
20230626,145100,3196777130,14040,13990,14040,13990,4059
|
|
20230626,145000,3139936950,13990,13970,13990,13970,61
|
|
20230626,144900,3139083960,13970,13980,13990,13970,662
|
|
20230626,144800,3129827520,13980,13990,13990,13980,493
|
|
20230626,144700,3122931350,13980,13980,13980,13980,10
|
|
20230626,144600,3122791550,13990,13990,13990,13990,8
|
|
20230626,144500,3122679630,13980,13980,13980,13980,707
|
|
20230626,144400,3112795770,13990,13980,13990,13980,276
|
|
20230626,144300,3108936540,13990,13990,13990,13990,0
|
|
20230626,144200,3108936540,13990,13990,13990,13990,0
|
|
20230626,144100,3108936540,13990,13990,13990,13990,41
|
|
20230626,144000,3108362950,13990,13990,13990,13990,41
|
|
20230626,143900,3107789360,13990,13990,13990,13990,105
|
|
20230626,143800,3106320410,13990,13980,13990,13980,315
|
|
20230626,143700,3101915880,13990,14000,14000,13990,112
|
|
20230626,143600,3100348800,14000,14020,14020,14000,794
|
|
20230626,143500,3089228260,14010,14020,14020,14010,11
|
|
20230626,143400,3089074140,14010,14040,14040,14010,1700
|
|
20230626,143300,3065254300,14030,14020,14030,14020,1215
|
|
20230626,143200,3048209220,14020,14020,14020,14020,0
|
|
20230626,143100,3048209220,14020,14020,14020,14020,20
|
|
20230626,143000,3047928820,14010,14010,14010,14010,62
|
|
20230626,142900,3047060200,14030,14020,14030,14020,242
|
|
20230626,142800,3043666940,14040,14040,14040,14030,193
|
|
20230626,142700,3040957720,14040,14050,14050,14040,98
|
|
20230626,142600,3039581750,14050,14020,14050,14020,126
|
|
20230626,142500,3037811750,14020,14020,14020,14020,110
|
|
20230626,142400,3036269550,14020,14030,14030,14020,34
|
|
20230626,142300,3035792610,14030,14030,14030,14030,23
|
|
20230626,142200,3035469920,14040,14060,14060,14040,368
|
|
20230626,142100,3030301310,14070,14060,14070,14060,216
|
|
20230626,142000,3027262790,14070,14060,14070,14060,69
|
|
20230626,141900,3026292640,14060,14060,14070,14060,114
|
|
20230626,141800,3024689790,14060,14050,14060,14040,1208
|
|
20230626,141700,3007711150,14040,14010,14040,14010,431
|
|
20230626,141600,3001666870,14000,13990,14000,13990,476
|
|
20230626,141500,2995003330,13980,13970,13980,13970,147
|
|
20230626,141400,2992948690,13970,13970,13970,13960,32
|
|
20230626,141300,2992501860,13980,13980,13980,13980,7
|
|
20230626,141200,2992404000,13980,13970,13980,13970,58
|
|
20230626,141100,2991593710,13960,13970,13970,13960,15
|
|
20230626,141000,2991384170,13970,13970,13970,13970,650
|
|
20230626,140900,2982303670,13980,13980,13980,13980,144
|
|
20230626,140800,2980290550,13960,13960,13960,13960,0
|
|
20230626,140700,2980290550,13960,13960,13960,13960,0
|
|
20230626,140600,2980290550,13960,13970,13970,13960,112
|
|
20230626,140500,2978726010,13960,13960,13960,13960,10
|
|
20230626,140400,2978586410,13980,13980,13980,13980,0
|
|
20230626,140300,2978586410,13980,13950,13980,13950,114
|
|
20230626,140200,2976992740,13950,13950,13950,13950,36
|
|
20230626,140100,2976490540,13950,13950,13950,13950,60
|
|
20230626,140000,2975653540,13950,13950,13950,13940,16
|
|
20230626,135900,2975430400,13950,13950,13950,13950,197
|
|
20230626,135800,2972682250,13950,13950,13950,13950,0
|
|
20230626,135700,2972682250,13950,13980,13980,13950,145
|
|
20230626,135600,2970657480,13950,13930,13950,13930,2310
|
|
20230626,135500,2938442380,13940,13940,13940,13930,70
|
|
20230626,135400,2937467190,13940,13940,13940,13940,6
|
|
20230626,135300,2937383550,13940,13940,13940,13940,3
|
|
20230626,135200,2937341730,13910,13910,13910,13910,100
|
|
20230626,135100,2935950730,13940,13940,13940,13940,1
|
|
20230626,135000,2935936790,13940,13940,13940,13940,1
|
|
20230626,134900,2935922850,13940,13940,13950,13940,77
|
|
20230626,134800,2934848770,13940,13940,13940,13940,10
|
|
20230626,134700,2934709370,13940,13880,13940,13870,41
|
|
20230626,134600,2934138270,13870,13880,13880,13870,3
|
|
20230626,134500,2934096640,13940,13940,13940,13940,52
|
|
20230626,134400,2933371760,13940,13930,13940,13930,120
|
|
20230626,134300,2931700140,13860,13860,13860,13860,11
|
|
20230626,134200,2931547680,13920,13920,13920,13920,0
|
|
20230626,134100,2931547680,13920,13920,13920,13920,388
|
|
20230626,134000,2926146720,13930,13930,13930,13930,2
|
|
20230626,133900,2926118860,13920,13920,13920,13920,1
|
|
20230626,133800,2926104940,13940,13850,13940,13850,22
|
|
20230626,133700,2925800060,13850,13850,13850,13850,30
|
|
20230626,133600,2925384560,13850,13860,13860,13850,553
|
|
20230626,133500,2917725210,13880,13930,13930,13880,383
|
|
20230626,133400,2912409120,13950,13950,13950,13950,68
|
|
20230626,133300,2911460520,13950,13950,13950,13950,2
|
|
20230626,133200,2911432620,13950,13950,13950,13950,15
|
|
20230626,133100,2911223370,13950,13950,13950,13940,69
|
|
20230626,133000,2910260830,13940,13880,13940,13850,2455
|
|
20230626,132900,2876230030,13880,13880,13880,13880,259
|
|
20230626,132800,2872635110,13920,13920,13930,13920,151
|
|
20230626,132700,2870533170,13920,13920,13920,13920,2
|
|
20230626,132600,2870505330,13920,13920,13920,13920,2
|
|
20230626,132500,2870477490,13930,13930,13930,13930,0
|
|
20230626,132400,2870477490,13930,13880,13930,13880,151
|
|
20230626,132300,2868381560,13890,13910,13910,13890,639
|
|
20230626,132200,2859496300,13920,13920,13920,13920,23
|
|
20230626,132100,2859176140,13950,13950,13950,13950,0
|
|
20230626,132000,2859176140,13950,13920,13950,13920,301
|
|
20230626,131900,2854986190,13950,13950,13950,13950,2
|
|
20230626,131800,2854958290,13960,13960,13960,13960,1
|
|
20230626,131700,2854944330,13970,13970,13970,13970,0
|
|
20230626,131600,2854944330,13970,13980,13980,13910,837
|
|
20230626,131500,2843281570,13980,13980,13980,13980,146
|
|
20230626,131400,2841240490,13990,13990,13990,13990,64
|
|
20230626,131300,2840345130,13990,13990,13990,13980,17
|
|
20230626,131200,2840107430,13990,13990,13990,13990,0
|
|
20230626,131100,2840107430,13990,13980,14010,13980,2063
|
|
20230626,131000,2811246200,13980,13980,13980,13980,0
|
|
20230626,130900,2811246200,13980,14000,14000,13980,350
|
|
20230626,130800,2806348500,14000,14010,14010,14000,216
|
|
20230626,130700,2803322350,14010,14010,14010,14010,240
|
|
20230626,130600,2799959950,14000,13990,14000,13990,28
|
|
20230626,130500,2799567960,14000,14000,14000,14000,212
|
|
20230626,130400,2796599960,13990,14000,14000,13990,33
|
|
20230626,130300,2796138010,14000,13990,14000,13990,89
|
|
20230626,130200,2794892890,13990,13990,13990,13990,12
|
|
20230626,130100,2794725010,13950,13960,13960,13950,1102
|
|
20230626,130000,2779343150,13960,13960,13960,13960,141
|
|
20230626,125900,2777374790,13960,13960,13960,13960,45
|
|
20230626,125800,2776746590,13960,13950,13960,13950,321
|
|
20230626,125700,2772265830,13960,13960,13960,13960,53
|
|
20230626,125600,2771525950,13960,13930,13960,13930,740
|
|
20230626,125500,2761204250,13910,13910,13910,13910,0
|
|
20230626,125400,2761204250,13910,13920,13930,13910,49
|
|
20230626,125300,2760522530,13910,13910,13910,13910,41
|
|
20230626,125200,2759952220,13910,13910,13910,13910,9
|
|
20230626,125100,2759827030,13910,13910,13910,13910,11
|
|
20230626,125000,2759674020,13900,13930,13930,13900,110
|
|
20230626,124900,2758144720,13900,13920,13930,13900,359
|
|
20230626,124800,2753150200,13900,13900,13900,13900,380
|
|
20230626,124700,2747868200,13930,13930,13930,13930,14
|
|
20230626,124600,2747673180,13930,13900,13930,13900,268
|
|
20230626,124500,2743940270,13900,13900,13930,13880,2160
|
|
20230626,124400,2713955170,13930,13930,13930,13930,121
|
|
20230626,124300,2712269640,13930,13930,13930,13930,306
|
|
20230626,124200,2708007060,13930,13930,13930,13930,0
|
|
20230626,124100,2708007060,13930,13890,13930,13890,144
|
|
20230626,124000,2706004300,13890,13900,13900,13890,10
|
|
20230626,123900,2705865380,13890,13880,13890,13880,18
|
|
20230626,123800,2705615430,13880,13910,13910,13880,691
|
|
20230626,123700,2696009340,13910,13940,13940,13910,1312
|
|
20230626,123600,2677735770,13960,13980,13980,13960,275
|
|
20230626,123500,2673896590,13980,13980,13980,13980,0
|
|
20230626,123400,2673896590,13980,13980,13980,13980,5
|
|
20230626,123300,2673826690,13960,13990,13990,13960,264
|
|
20230626,123200,2670140800,13990,13990,13990,13990,0
|
|
20230626,123100,2670140800,13990,14000,14000,13990,354
|
|
20230626,123000,2665184950,14010,14010,14010,14010,0
|
|
20230626,122900,2665184950,14010,14000,14010,14000,168
|
|
20230626,122800,2662832940,14000,14010,14010,14000,105
|
|
20230626,122700,2661362900,14010,14010,14010,14010,10
|
|
20230626,122600,2661222800,14010,14010,14010,14010,17
|
|
20230626,122500,2660984630,14000,14000,14000,14000,198
|
|
20230626,122400,2658212630,14000,14010,14010,14000,326
|
|
20230626,122300,2653646940,14010,14010,14010,14010,50
|
|
20230626,122200,2652946440,14060,14060,14060,14060,25
|
|
20230626,122100,2652594940,14010,14010,14010,14010,217
|
|
20230626,122000,2649554770,14010,14020,14060,14010,155
|
|
20230626,121900,2647383020,14010,14010,14010,14010,0
|
|
20230626,121800,2647383020,14010,14010,14010,14010,0
|
|
20230626,121700,2647383020,14010,14080,14080,14010,210
|
|
20230626,121600,2644439740,14020,14020,14020,14020,16
|
|
20230626,121500,2644215420,14020,14070,14070,14020,36
|
|
20230626,121400,2643709400,14070,14040,14070,14040,1050
|
|
20230626,121300,2628942100,14060,13940,14060,13940,650
|
|
20230626,121200,2619851410,13930,13930,13930,13930,0
|
|
20230626,121100,2619851410,13930,13930,13930,13930,0
|
|
20230626,121000,2619851410,13930,13940,13940,13930,8
|
|
20230626,120900,2619739950,13930,13930,13930,13930,153
|
|
20230626,120800,2617608660,13930,13930,13930,13930,4
|
|
20230626,120700,2617552940,13930,13950,13990,13930,787
|
|
20230626,120600,2606581010,13940,13990,13990,13940,312
|
|
20230626,120500,2602226720,13990,14030,14070,13990,475
|
|
20230626,120400,2595567280,14030,14030,14030,14030,11
|
|
20230626,120300,2595412950,14040,14090,14090,14040,1150
|
|
20230626,120200,2579242190,14090,14100,14100,14090,1026
|
|
20230626,120100,2564775790,14100,14120,14120,14100,208
|
|
20230626,120000,2561840970,14120,14120,14120,14120,50
|
|
20230626,115900,2561134970,14100,14110,14120,14100,451
|
|
20230626,115800,2554774150,14110,14110,14110,14110,0
|
|
20230626,115700,2554774150,14110,14120,14120,14110,70
|
|
20230626,115600,2553785780,14110,14110,14110,14110,1
|
|
20230626,115500,2553771670,14120,14130,14130,14120,378
|
|
20230626,115400,2548433010,14120,14120,14120,14120,10
|
|
20230626,115300,2548291810,14120,14110,14120,14110,78
|
|
20230626,115200,2547190490,14110,14130,14130,14110,200
|
|
20230626,115100,2544367770,14120,14120,14120,14120,10
|
|
20230626,115000,2544226570,14120,14130,14130,14120,74
|
|
20230626,114900,2543181650,14120,14110,14120,14110,129
|
|
20230626,114800,2541360930,14110,14110,14110,14110,252
|
|
20230626,114700,2537805210,14120,14110,14120,14110,16
|
|
20230626,114600,2537579350,14120,14120,14120,14120,175
|
|
20230626,114500,2535108350,14120,14130,14130,14100,133
|
|
20230626,114400,2533232550,14130,14150,14150,14130,1430
|
|
20230626,114300,2513009010,14170,14150,14170,14140,1758
|
|
20230626,114200,2488137490,14150,14090,14150,14090,11655
|
|
20230626,114100,2323611760,14080,14070,14080,14070,162
|
|
20230626,114000,2321330870,14070,14070,14070,14070,0
|
|
20230626,113900,2321330870,14070,14070,14070,14070,1
|
|
20230626,113800,2321316800,14070,14070,14070,14070,0
|
|
20230626,113700,2321316800,14070,14070,14070,14070,0
|
|
20230626,113600,2321316800,14070,14070,14070,14070,1700
|
|
20230626,113500,2297397800,14060,14060,14060,14060,120
|
|
20230626,113400,2295710600,14060,14070,14070,14060,41
|
|
20230626,113300,2295134030,14070,14010,14070,14010,1732
|
|
20230626,113200,2270793790,13990,13990,13990,13990,31
|
|
20230626,113100,2270360100,14000,14000,14000,14000,667
|
|
20230626,113000,2261022100,14000,14000,14000,13990,261
|
|
20230626,112900,2257370500,14000,14060,14060,14000,632
|
|
20230626,112800,2248506970,14060,14060,14060,14060,0
|
|
20230626,112700,2248506970,14060,14020,14060,14020,118
|
|
20230626,112600,2246851440,14020,14030,14030,14020,78
|
|
20230626,112500,2245757680,14050,14020,14050,14020,302
|
|
20230626,112400,2241521180,14010,14010,14010,14010,165
|
|
20230626,112300,2239209530,14010,14010,14010,14010,0
|
|
20230626,112200,2239209530,14010,14000,14010,14000,128
|
|
20230626,112100,2237417430,14010,14020,14020,14010,142
|
|
20230626,112000,2235427140,14030,14030,14030,14030,0
|
|
20230626,111900,2235427140,14030,14040,14040,14020,16
|
|
20230626,111800,2235202660,14040,14040,14040,14040,91
|
|
20230626,111700,2233925020,14040,14050,14050,14040,57
|
|
20230626,111600,2233124590,14070,14070,14070,14070,23
|
|
20230626,111500,2232800980,14040,14040,14040,14040,10
|
|
20230626,111400,2232660580,14030,14060,14060,14030,295
|
|
20230626,111300,2228519210,14070,14030,14070,14030,11
|
|
20230626,111200,2228364840,14030,14030,14030,14030,61
|
|
20230626,111100,2227509010,14070,14070,14070,14070,0
|
|
20230626,111000,2227509010,14070,14040,14070,14040,2
|
|
20230626,110900,2227480900,14080,14040,14080,14040,109
|
|
20230626,110800,2225950140,14040,14040,14040,14040,114
|
|
20230626,110700,2224349580,14090,14040,14090,14040,66
|
|
20230626,110600,2223422240,14090,14030,14090,14030,92
|
|
20230626,110500,2222129300,14100,14100,14100,14040,221
|
|
20230626,110400,2219013440,14100,14020,14100,14020,2822
|
|
20230626,110300,2179362060,14030,14010,14030,14010,214
|
|
20230626,110200,2176361170,14010,13990,14020,13980,1635
|
|
20230626,110100,2153470990,13990,13980,13990,13980,262
|
|
20230626,110000,2149807750,13980,13980,13980,13980,1
|
|
20230626,105900,2149793770,13950,13950,13950,13950,60
|
|
20230626,105800,2148956770,13990,13990,13990,13990,2
|
|
20230626,105700,2148928790,14000,14000,14000,14000,53
|
|
20230626,105600,2148186790,14000,14000,14000,14000,55
|
|
20230626,105500,2147416790,14010,14010,14010,14010,0
|
|
20230626,105400,2147416790,14010,14010,14010,14010,0
|
|
20230626,105300,2147416790,14010,14020,14020,14010,606
|
|
20230626,105200,2138925720,14020,14020,14020,14020,111
|
|
20230626,105100,2137369500,14030,14060,14070,14020,988
|
|
20230626,105000,2123475070,14020,14030,14060,14020,1363
|
|
20230626,104900,2104333590,14020,14020,14020,14020,194
|
|
20230626,104800,2101613710,14020,13980,14020,13980,152
|
|
20230626,104700,2099484780,13980,13930,14020,13850,3861
|
|
20230626,104600,2045834610,13880,14000,14000,13880,363
|
|
20230626,104500,2040789790,14000,14000,14030,14000,349
|
|
20230626,104400,2035902740,14000,14000,14040,14000,625
|
|
20230626,104300,2027143600,14000,14030,14030,14000,485
|
|
20230626,104200,2020350600,14030,14040,14040,14030,772
|
|
20230626,104100,2009518470,14040,14020,14040,13950,1042
|
|
20230626,104000,1994908890,14020,14000,14020,14000,563
|
|
20230626,103900,1987025680,13870,13990,14000,13870,1051
|
|
20230626,103800,1972381680,13980,14010,14010,13980,171
|
|
20230626,103700,1969989530,13980,14020,14030,13980,1734
|
|
20230626,103600,1945698060,14000,14050,14050,14000,916
|
|
20230626,103500,1932860240,14040,14070,14070,14040,270
|
|
20230626,103400,1929063350,14070,14090,14100,14070,597
|
|
20230626,103300,1920654180,14090,14110,14110,14090,148
|
|
20230626,103200,1918567630,14110,14090,14140,14090,261
|
|
20230626,103100,1914882190,14140,14030,14140,14030,2009
|
|
20230626,103000,1886627190,14030,14140,14140,14030,1400
|
|
20230626,102900,1866906210,14140,14080,14160,14080,884
|
|
20230626,102800,1854423950,14080,14170,14170,14080,1631
|
|
20230626,102700,1831337850,14170,14140,14270,14140,8138
|
|
20230626,102600,1715974730,14130,14080,14130,14010,6253
|
|
20230626,102500,1627874980,14090,14050,14090,14050,910
|
|
20230626,102400,1615061890,14070,14060,14070,14050,1639
|
|
20230626,102300,1592003420,14060,14060,14070,14060,220
|
|
20230626,102200,1588910070,14060,13990,14080,13990,6756
|
|
20230626,102100,1494334280,13990,14000,14050,13980,3551
|
|
20230626,102000,1444630770,14000,13900,14000,13900,15305
|
|
20230626,101900,1230971630,13910,13850,13910,13850,7376
|
|
20230626,101800,1128444180,13900,13880,13900,13880,5579
|
|
20230626,101700,1050918960,13880,13860,13880,13860,336
|
|
20230626,101600,1046257590,13870,13890,13890,13870,3295
|
|
20230626,101500,1000525470,13890,13860,13890,13860,1409
|
|
20230626,101400,980960880,13820,13880,13880,13820,60
|
|
20230626,101300,980128670,13880,13890,13890,13880,53
|
|
20230626,101200,979392520,13820,13870,13900,13810,4388
|
|
20230626,101100,918445480,13890,13810,13900,13810,797
|
|
20230626,101000,907379630,13890,13890,13890,13890,180
|
|
20230626,100900,904879430,13890,13820,13890,13820,147
|
|
20230626,100800,902846610,13820,13860,13900,13820,1012
|
|
20230626,100700,888821100,13810,13850,13910,13810,3095
|
|
20230626,100600,845860910,13830,13830,13830,13820,239
|
|
20230626,100500,842555960,13830,13860,13860,13830,743
|
|
20230626,100400,832266250,13870,13880,13890,13870,280
|
|
20230626,100300,828380990,13890,13870,13900,13840,2160
|
|
20230626,100200,798412500,13880,13900,13910,13880,7408
|
|
20230626,100100,695582290,13910,13880,13910,13870,2243
|
|
20230626,100000,664417170,13890,13800,13890,13800,1171
|
|
20230626,095900,648190710,13850,13820,13860,13820,1843
|
|
20230626,095800,622698350,13820,13680,13830,13680,8956
|
|
20230626,095700,499705340,13680,13660,13680,13650,3093
|
|
20230626,095600,457410280,13660,13650,13660,13650,373
|
|
20230626,095500,452318240,13650,13650,13650,13650,231
|
|
20230626,095400,449165090,13640,13640,13640,13640,245
|
|
20230626,095300,445823290,13640,13640,13640,13620,522
|
|
20230626,095200,438703410,13660,13640,13660,13640,5031
|
|
20230626,095100,370030620,13640,13560,13640,13560,1960
|
|
20230626,095000,343388910,13550,13560,13560,13550,207
|
|
20230626,094900,340583990,13520,13470,13530,13470,1702
|
|
20230626,094800,317604450,13470,13470,13470,13470,30
|
|
20230626,094700,317200350,13410,13410,13410,13410,0
|
|
20230626,094600,317200350,13410,13410,13410,13410,29
|
|
20230626,094500,316811460,13410,13450,13450,13410,648
|
|
20230626,094400,308117120,13450,13480,13480,13450,297
|
|
20230626,094300,304121200,13480,13480,13480,13480,11
|
|
20230626,094200,303972920,13490,13490,13490,13490,1
|
|
20230626,094100,303959430,13480,13480,13480,13480,74
|
|
20230626,094000,302961910,13500,13500,13500,13490,830
|
|
20230626,093900,291757110,13500,13500,13500,13500,103
|
|
20230626,093800,290366610,13500,13500,13500,13470,652
|
|
20230626,093700,281566840,13500,13460,13500,13460,896
|
|
20230626,093600,269492340,13470,13470,13470,13470,1064
|
|
20230626,093500,255160260,13470,13520,13530,13470,548
|
|
20230626,093400,247762890,13530,13590,13590,13530,61
|
|
20230626,093300,246937050,13590,13590,13600,13530,1978
|
|
20230626,093200,220054960,13590,13520,13590,13520,365
|
|
20230626,093100,215098810,13520,13590,13590,13520,176
|
|
20230626,093000,212710380,13590,13640,13640,13590,616
|
|
20230626,092900,204308940,13640,13500,13650,13500,2656
|
|
20230626,092800,168287170,13500,13530,13530,13500,640
|
|
20230626,092700,159644430,13550,13520,13560,13520,284
|
|
20230626,092600,155799320,13500,13520,13520,13500,942
|
|
20230626,092500,143067480,13520,13470,13520,13460,1566
|
|
20230626,092400,121937260,13470,13430,13470,13430,608
|
|
20230626,092300,113766130,13430,13350,13430,13350,436
|
|
20230626,092200,107918130,13350,13210,13350,13210,3568
|
|
20230626,092100,60497840,13200,13160,13200,13160,762
|
|
20230626,092000,50454890,13160,13160,13160,13160,19
|
|
20230626,091900,50204850,13150,13150,13150,13150,1
|
|
20230626,091800,50191700,13150,13170,13170,13150,216
|
|
20230626,091700,47349110,13180,13180,13180,13180,200
|
|
20230626,091600,44713110,13170,13180,13180,13170,72
|
|
20230626,091500,43764180,13180,13180,13180,13180,0
|
|
20230626,091400,43764180,13180,13180,13180,13180,50
|
|
20230626,091300,43105180,13180,13190,13200,13180,269
|
|
20230626,091200,39557860,13190,13200,13220,13190,320
|
|
20230626,091100,35330960,13200,13280,13280,13200,952
|
|
20230626,091000,22723430,13300,13250,13330,13250,603
|
|
20230626,090900,14698500,13250,13200,13250,13200,61
|
|
20230626,090800,13892200,13190,13180,13190,13180,40
|
|
20230626,090700,13364700,13170,13170,13170,13170,19
|
|
20230626,090600,13114470,13170,13160,13170,13160,51
|
|
20230626,090500,12443100,13150,13140,13150,13140,203
|
|
20230626,090400,9775580,13140,13140,13140,13140,44
|
|
20230626,090300,9197420,13170,13160,13170,13140,467
|
|
20230626,090200,3057370,13160,13150,13160,13150,11
|
|
20230626,090100,2912670,13150,13150,13150,13150,0
|
|
20230626,090000,2912670,13150,13140,13150,13100,221
|