656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195300,1956848400,86000,86000,86000,86000,454
|
|
20230626,195200,1956848400,86000,86000,86000,86000,0
|
|
20230626,195100,1956848400,86000,86000,86000,86000,0
|
|
20230626,195000,1956848400,86000,86000,86000,86000,0
|
|
20230626,194900,1956848400,86000,86000,86000,86000,0
|
|
20230626,194800,1956848400,86000,86000,86000,86000,0
|
|
20230626,194700,1956848400,86000,86000,86000,86000,0
|
|
20230626,194600,1956848400,86000,86000,86000,86000,0
|
|
20230626,194500,1956848400,86000,86000,86000,86000,0
|
|
20230626,194400,1956848400,86000,86000,86000,86000,0
|
|
20230626,194300,1956848400,86000,86000,86000,86000,0
|
|
20230626,194200,1956848400,86000,86000,86000,86000,0
|
|
20230626,194100,1956848400,86000,86000,86000,86000,0
|
|
20230626,194000,1956848400,86000,86000,86000,86000,0
|
|
20230626,193900,1956848400,86000,86000,86000,86000,0
|
|
20230626,193800,1956848400,86000,86000,86000,86000,0
|
|
20230626,193700,1956848400,86000,86000,86000,86000,0
|
|
20230626,193600,1956848400,86000,86000,86000,86000,0
|
|
20230626,193500,1956848400,86000,86000,86000,86000,0
|
|
20230626,193400,1956848400,86000,86000,86000,86000,0
|
|
20230626,193300,1956848400,86000,86000,86000,86000,0
|
|
20230626,193200,1956848400,86000,86000,86000,86000,0
|
|
20230626,193100,1956848400,86000,86000,86000,86000,0
|
|
20230626,193000,1956848400,86000,86000,86000,86000,0
|
|
20230626,192900,1956848400,86000,86000,86000,86000,0
|
|
20230626,192800,1956848400,86000,86000,86000,86000,0
|
|
20230626,192700,1956848400,86000,86000,86000,86000,0
|
|
20230626,192600,1956848400,86000,86000,86000,86000,0
|
|
20230626,192500,1956848400,86000,86000,86000,86000,0
|
|
20230626,192400,1956848400,86000,86000,86000,86000,0
|
|
20230626,192300,1956848400,86000,86000,86000,86000,454
|
|
20230626,192200,1956848400,86000,86000,86000,86000,0
|
|
20230626,192100,1956848400,86000,86000,86000,86000,0
|
|
20230626,192000,1956848400,86000,86000,86000,86000,0
|
|
20230626,191900,1956848400,86000,86000,86000,86000,0
|
|
20230626,191800,1956848400,86000,86000,86000,86000,0
|
|
20230626,191700,1956848400,86000,86000,86000,86000,0
|
|
20230626,191600,1956848400,86000,86000,86000,86000,0
|
|
20230626,191500,1956848400,86000,86000,86000,86000,0
|
|
20230626,191400,1956848400,86000,86000,86000,86000,0
|
|
20230626,191300,1956848400,86000,86000,86000,86000,0
|
|
20230626,191200,1956848400,86000,86000,86000,86000,0
|
|
20230626,191100,1956848400,86000,86000,86000,86000,0
|
|
20230626,191000,1956848400,86000,86000,86000,86000,0
|
|
20230626,190900,1956848400,86000,86000,86000,86000,0
|
|
20230626,190800,1956848400,86000,86000,86000,86000,0
|
|
20230626,190700,1956848400,86000,86000,86000,86000,0
|
|
20230626,190600,1956848400,86000,86000,86000,86000,0
|
|
20230626,190500,1956848400,86000,86000,86000,86000,0
|
|
20230626,190400,1956848400,86000,86000,86000,86000,0
|
|
20230626,190300,1956848400,86000,86000,86000,86000,0
|
|
20230626,190200,1956848400,86000,86000,86000,86000,0
|
|
20230626,190100,1956848400,86000,86000,86000,86000,0
|
|
20230626,190000,1956848400,86000,86000,86000,86000,0
|
|
20230626,185900,1956848400,86000,86000,86000,86000,0
|
|
20230626,185800,1956848400,86000,86000,86000,86000,0
|
|
20230626,185700,1956848400,86000,86000,86000,86000,0
|
|
20230626,185600,1956848400,86000,86000,86000,86000,0
|
|
20230626,185500,1956848400,86000,86000,86000,86000,0
|
|
20230626,185400,1956848400,86000,86000,86000,86000,0
|
|
20230626,185300,1956848400,86000,86000,86000,86000,454
|
|
20230626,185200,1956848400,86000,86000,86000,86000,0
|
|
20230626,185100,1956848400,86000,86000,86000,86000,0
|
|
20230626,185000,1956848400,86000,86000,86000,86000,0
|
|
20230626,184900,1956848400,86000,86000,86000,86000,0
|
|
20230626,184800,1956848400,86000,86000,86000,86000,0
|
|
20230626,184700,1956848400,86000,86000,86000,86000,0
|
|
20230626,184600,1956848400,86000,86000,86000,86000,0
|
|
20230626,184500,1956848400,86000,86000,86000,86000,0
|
|
20230626,184400,1956848400,86000,86000,86000,86000,0
|
|
20230626,184300,1956848400,86000,86000,86000,86000,0
|
|
20230626,184200,1956848400,86000,86000,86000,86000,0
|
|
20230626,184100,1956848400,86000,86000,86000,86000,0
|
|
20230626,184000,1956848400,86000,86000,86000,86000,0
|
|
20230626,183900,1956848400,86000,86000,86000,86000,0
|
|
20230626,183800,1956848400,86000,86000,86000,86000,0
|
|
20230626,183700,1956848400,86000,86000,86000,86000,0
|
|
20230626,183600,1956848400,86000,86000,86000,86000,0
|
|
20230626,183500,1956848400,86000,86000,86000,86000,0
|
|
20230626,183400,1956848400,86000,86000,86000,86000,0
|
|
20230626,183300,1956848400,86000,86000,86000,86000,0
|
|
20230626,183200,1956848400,86000,86000,86000,86000,0
|
|
20230626,183100,1956848400,86000,86000,86000,86000,0
|
|
20230626,183000,1956848400,86000,86000,86000,86000,0
|
|
20230626,182900,1956848400,86000,86000,86000,86000,0
|
|
20230626,182800,1956848400,86000,86000,86000,86000,0
|
|
20230626,182700,1956848400,86000,86000,86000,86000,0
|
|
20230626,182600,1956848400,86000,86000,86000,86000,0
|
|
20230626,182500,1956848400,86000,86000,86000,86000,0
|
|
20230626,182400,1956848400,86000,86000,86000,86000,0
|
|
20230626,182300,1956848400,86000,86000,86000,86000,454
|
|
20230626,182200,1956848400,86000,86000,86000,86000,0
|
|
20230626,182100,1956848400,86000,86000,86000,86000,0
|
|
20230626,182000,1956848400,86000,86000,86000,86000,0
|
|
20230626,181900,1956848400,86000,86000,86000,86000,0
|
|
20230626,181800,1956848400,86000,86000,86000,86000,0
|
|
20230626,181700,1956848400,86000,86000,86000,86000,0
|
|
20230626,181600,1956848400,86000,86000,86000,86000,0
|
|
20230626,181500,1956848400,86000,86000,86000,86000,0
|
|
20230626,181400,1956848400,86000,86000,86000,86000,0
|
|
20230626,181300,1956848400,86000,86000,86000,86000,0
|
|
20230626,181200,1956848400,86000,86000,86000,86000,0
|
|
20230626,181100,1956848400,86000,86000,86000,86000,0
|
|
20230626,181000,1956848400,86000,86000,86000,86000,0
|
|
20230626,180900,1956848400,86000,86000,86000,86000,0
|
|
20230626,180800,1956848400,86000,86000,86000,86000,0
|
|
20230626,180700,1956848400,86000,86000,86000,86000,0
|
|
20230626,180600,1956848400,86000,86000,86000,86000,0
|
|
20230626,180500,1956848400,86000,86000,86000,86000,0
|
|
20230626,180400,1956848400,86000,86000,86000,86000,0
|
|
20230626,180300,1956848400,86000,86000,86000,86000,0
|
|
20230626,180200,1956848400,86000,86000,86000,86000,0
|
|
20230626,180100,1956848400,86000,86000,86000,86000,0
|
|
20230626,180000,1956848400,86000,86000,86000,86000,0
|
|
20230626,175900,1956848400,86000,86000,86000,86000,0
|
|
20230626,175800,1956848400,86000,86000,86000,86000,0
|
|
20230626,175700,1956848400,86000,86000,86000,86000,0
|
|
20230626,175600,1956848400,86000,86000,86000,86000,0
|
|
20230626,175500,1956848400,86000,86000,86000,86000,0
|
|
20230626,175400,1956848400,86000,86000,86000,86000,0
|
|
20230626,175300,1956848400,86000,86000,86000,86000,454
|
|
20230626,175200,1956848400,86000,86000,86000,86000,0
|
|
20230626,175100,1956848400,86000,86000,86000,86000,0
|
|
20230626,175000,1956848400,86000,86000,86000,86000,0
|
|
20230626,174900,1956848400,86000,86000,86000,86000,0
|
|
20230626,174800,1956848400,86000,86000,86000,86000,0
|
|
20230626,174700,1956848400,86000,86000,86000,86000,0
|
|
20230626,174600,1956848400,86000,86000,86000,86000,0
|
|
20230626,174500,1956848400,86000,86000,86000,86000,0
|
|
20230626,174400,1956848400,86000,86000,86000,86000,0
|
|
20230626,174300,1956848400,86000,86000,86000,86000,0
|
|
20230626,174200,1956848400,86000,86000,86000,86000,0
|
|
20230626,174100,1956848400,86000,86000,86000,86000,0
|
|
20230626,174000,1956848400,86000,86000,86000,86000,0
|
|
20230626,173900,1956848400,86000,86000,86000,86000,0
|
|
20230626,173800,1956848400,86000,86000,86000,86000,0
|
|
20230626,173700,1956848400,86000,86000,86000,86000,0
|
|
20230626,173600,1956848400,86000,86000,86000,86000,0
|
|
20230626,173500,1956848400,86000,86000,86000,86000,0
|
|
20230626,173400,1956848400,86000,86000,86000,86000,0
|
|
20230626,173300,1956848400,86000,86000,86000,86000,0
|
|
20230626,173200,1956848400,86000,86000,86000,86000,0
|
|
20230626,173100,1956848400,86000,86000,86000,86000,0
|
|
20230626,173000,1956848400,86000,86000,86000,86000,0
|
|
20230626,172900,1956848400,86000,86000,86000,86000,0
|
|
20230626,172800,1956848400,86000,86000,86000,86000,0
|
|
20230626,172700,1956848400,86000,86000,86000,86000,0
|
|
20230626,172600,1956848400,86000,86000,86000,86000,0
|
|
20230626,172500,1956848400,86000,86000,86000,86000,0
|
|
20230626,172400,1956848400,86000,86000,86000,86000,0
|
|
20230626,172300,1956848400,86000,86000,86000,86000,454
|
|
20230626,172200,1956848400,86000,86000,86000,86000,0
|
|
20230626,172100,1956848400,86000,86000,86000,86000,0
|
|
20230626,172000,1956848400,86000,86000,86000,86000,0
|
|
20230626,171900,1956848400,86000,86000,86000,86000,0
|
|
20230626,171800,1956848400,86000,86000,86000,86000,0
|
|
20230626,171700,1956848400,86000,86000,86000,86000,0
|
|
20230626,171600,1956848400,86000,86000,86000,86000,0
|
|
20230626,171500,1956848400,86000,86000,86000,86000,0
|
|
20230626,171400,1956848400,86000,86000,86000,86000,0
|
|
20230626,171300,1956848400,86000,86000,86000,86000,0
|
|
20230626,171200,1956848400,86000,86000,86000,86000,0
|
|
20230626,171100,1956848400,86000,86000,86000,86000,0
|
|
20230626,171000,1956848400,86000,86000,86000,86000,0
|
|
20230626,170900,1956848400,86000,86000,86000,86000,0
|
|
20230626,170800,1956848400,86000,86000,86000,86000,0
|
|
20230626,170700,1956848400,86000,86000,86000,86000,0
|
|
20230626,170600,1956848400,86000,86000,86000,86000,0
|
|
20230626,170500,1956848400,86000,86000,86000,86000,0
|
|
20230626,170400,1956848400,86000,86000,86000,86000,0
|
|
20230626,170300,1956848400,86000,86000,86000,86000,0
|
|
20230626,170200,1956848400,86000,86000,86000,86000,0
|
|
20230626,170100,1956848400,86000,86000,86000,86000,0
|
|
20230626,170000,1956848400,86000,86000,86000,86000,0
|
|
20230626,165900,1956848400,86000,86000,86000,86000,0
|
|
20230626,165800,1956848400,86000,86000,86000,86000,0
|
|
20230626,165700,1956848400,86000,86000,86000,86000,0
|
|
20230626,165600,1956848400,86000,86000,86000,86000,0
|
|
20230626,165500,1956848400,86000,86000,86000,86000,0
|
|
20230626,165400,1956848400,86000,86000,86000,86000,0
|
|
20230626,165300,1956848400,86000,86000,86000,86000,454
|
|
20230626,165200,1956848400,86000,86000,86000,86000,0
|
|
20230626,165100,1956848400,86000,86000,86000,86000,0
|
|
20230626,165000,1956848400,86000,86000,86000,86000,0
|
|
20230626,164900,1956848400,86000,86000,86000,86000,0
|
|
20230626,164800,1956848400,86000,86000,86000,86000,0
|
|
20230626,164700,1956848400,86000,86000,86000,86000,0
|
|
20230626,164600,1956848400,86000,86000,86000,86000,0
|
|
20230626,164500,1956848400,86000,86000,86000,86000,0
|
|
20230626,164400,1956848400,86000,86000,86000,86000,0
|
|
20230626,164300,1956848400,86000,86000,86000,86000,0
|
|
20230626,164200,1956848400,86000,86000,86000,86000,0
|
|
20230626,164100,1956848400,86000,86000,86000,86000,0
|
|
20230626,164000,1956848400,86000,86000,86000,86000,0
|
|
20230626,163900,1956848400,86000,86000,86000,86000,0
|
|
20230626,163800,1956848400,86000,86000,86000,86000,0
|
|
20230626,163700,1956848400,86000,86000,86000,86000,0
|
|
20230626,163600,1956848400,86000,86000,86000,86000,0
|
|
20230626,163500,1956848400,86000,86000,86000,86000,0
|
|
20230626,163400,1956848400,86000,86000,86000,86000,0
|
|
20230626,163300,1956848400,86000,86000,86000,86000,0
|
|
20230626,163200,1956848400,86000,86000,86000,86000,0
|
|
20230626,163100,1956848400,86000,86000,86000,86000,0
|
|
20230626,163000,1956848400,86000,86000,86000,86000,0
|
|
20230626,162900,1956848400,86000,86000,86000,86000,0
|
|
20230626,162800,1956848400,86000,86000,86000,86000,0
|
|
20230626,162700,1956848400,86000,86000,86000,86000,0
|
|
20230626,162600,1956848400,86000,86000,86000,86000,0
|
|
20230626,162500,1956848400,86000,86000,86000,86000,0
|
|
20230626,162400,1956848400,86000,86000,86000,86000,0
|
|
20230626,162300,1956848400,86000,86000,86000,86000,454
|
|
20230626,162200,1956848400,86000,86000,86000,86000,0
|
|
20230626,162100,1956848400,86000,86000,86000,86000,0
|
|
20230626,162000,1956848400,86000,86000,86000,86000,0
|
|
20230626,161900,1956848400,86000,86000,86000,86000,0
|
|
20230626,161800,1956848400,86000,86000,86000,86000,0
|
|
20230626,161700,1956848400,86000,86000,86000,86000,0
|
|
20230626,161600,1956848400,86000,86000,86000,86000,0
|
|
20230626,161500,1956848400,86000,86000,86000,86000,0
|
|
20230626,161400,1956848400,86000,86000,86000,86000,0
|
|
20230626,161300,1956848400,86000,86000,86000,86000,0
|
|
20230626,161200,1956848400,86000,86000,86000,86000,0
|
|
20230626,161100,1956848400,86000,86000,86000,86000,0
|
|
20230626,161000,1956848400,86000,86000,86000,86000,0
|
|
20230626,160900,1956848400,86000,86000,86000,86000,0
|
|
20230626,160800,1956848400,86000,86000,86000,86000,0
|
|
20230626,160700,1956848400,86000,86000,86000,86000,0
|
|
20230626,160600,1956848400,86000,86000,86000,86000,0
|
|
20230626,160500,1956848400,86000,86000,86000,86000,0
|
|
20230626,160400,1956848400,86000,86000,86000,86000,0
|
|
20230626,160300,1956848400,86000,86000,86000,86000,0
|
|
20230626,160200,1956848400,86000,86000,86000,86000,0
|
|
20230626,160100,1956848400,86000,86000,86000,86000,0
|
|
20230626,160000,1956848400,86000,86000,86000,86000,0
|
|
20230626,155900,1956848400,86000,86000,86000,86000,0
|
|
20230626,155800,1956848400,86000,86000,86000,86000,0
|
|
20230626,155700,1956848400,86000,86000,86000,86000,0
|
|
20230626,155600,1956848400,86000,86000,86000,86000,0
|
|
20230626,155500,1956848400,86000,86000,86000,86000,0
|
|
20230626,155400,1956848400,86000,86000,86000,86000,0
|
|
20230626,155300,1956848400,86000,86000,86000,86000,454
|
|
20230626,155200,1956848400,86000,86000,86000,86000,0
|
|
20230626,155100,1956848400,86000,86000,86000,86000,0
|
|
20230626,155000,1956848400,86000,86000,86000,86000,0
|
|
20230626,154900,1956848400,86000,86000,86000,86000,0
|
|
20230626,154800,1956848400,86000,86000,86000,86000,0
|
|
20230626,154700,1956848400,86000,86000,86000,86000,0
|
|
20230626,154600,1956848400,86000,86000,86000,86000,0
|
|
20230626,154500,1956848400,86000,86000,86000,86000,0
|
|
20230626,154400,1956848400,86000,86000,86000,86000,0
|
|
20230626,154300,1956848400,86000,86000,86000,86000,0
|
|
20230626,154200,1956848400,86000,86000,86000,86000,0
|
|
20230626,154100,1956848400,86000,86000,86000,86000,0
|
|
20230626,154000,1956848400,86000,86000,86000,86000,0
|
|
20230626,153900,1956848400,86000,86000,86000,86000,0
|
|
20230626,153800,1956848400,86000,86000,86000,86000,0
|
|
20230626,153700,1956848400,86000,86000,86000,86000,0
|
|
20230626,153600,1956848400,86000,86000,86000,86000,0
|
|
20230626,153500,1956848400,86000,86000,86000,86000,0
|
|
20230626,153400,1956848400,86000,86000,86000,86000,0
|
|
20230626,153300,1956848400,86000,86000,86000,86000,0
|
|
20230626,153200,1956848400,86000,86000,86000,86000,0
|
|
20230626,153100,1956848400,86000,86000,86000,86000,0
|
|
20230626,153000,1956848400,86000,86000,86000,86000,454
|
|
20230626,152900,1917804400,86000,86000,86000,86000,0
|
|
20230626,152800,1917804400,86000,86000,86000,86000,0
|
|
20230626,152700,1917804400,86000,86000,86000,86000,0
|
|
20230626,152600,1917804400,86000,86000,86000,86000,0
|
|
20230626,152500,1917804400,86000,86000,86000,86000,0
|
|
20230626,152400,1917804400,86000,86000,86000,86000,0
|
|
20230626,152300,1917804400,86000,86000,86000,86000,0
|
|
20230626,152200,1917804400,86000,86000,86000,86000,0
|
|
20230626,152100,1917804400,86000,86000,86000,86000,0
|
|
20230626,152000,1917804400,86000,86000,86000,86000,0
|
|
20230626,151900,1917804400,86000,86000,86000,86000,12
|
|
20230626,151800,1916772400,86000,86000,86000,85900,16
|
|
20230626,151700,1915397200,86000,86000,86000,86000,13
|
|
20230626,151600,1914279200,85900,85900,86000,85900,91
|
|
20230626,151500,1906461000,86000,86000,86000,86000,50
|
|
20230626,151400,1902161000,85900,86100,86100,85900,352
|
|
20230626,151300,1871889800,86100,86100,86100,86000,137
|
|
20230626,151200,1860099300,86100,86100,86100,86100,4
|
|
20230626,151100,1859754900,86100,86100,86100,86000,7
|
|
20230626,151000,1859152700,86000,86100,86100,86000,269
|
|
20230626,150900,1836018600,86000,86000,86000,86000,0
|
|
20230626,150800,1836018600,86000,86100,86100,86000,68
|
|
20230626,150700,1830170200,86100,86100,86100,86100,10
|
|
20230626,150600,1829309200,86000,86100,86100,86000,59
|
|
20230626,150500,1824233600,86100,86000,86100,86000,87
|
|
20230626,150400,1816751200,86000,86100,86100,86000,25
|
|
20230626,150300,1814599700,86000,86000,86000,86000,10
|
|
20230626,150200,1813739700,86100,86100,86100,86100,8
|
|
20230626,150100,1813050900,86100,86100,86100,86100,0
|
|
20230626,150000,1813050900,86100,86100,86100,86100,31
|
|
20230626,145900,1810381800,86100,86000,86100,86000,13
|
|
20230626,145800,1809263500,86000,86000,86000,86000,11
|
|
20230626,145700,1808317500,86000,86100,86100,86000,362
|
|
20230626,145600,1777185300,86000,86000,86000,86000,0
|
|
20230626,145500,1777185300,86000,86000,86000,86000,0
|
|
20230626,145400,1777185300,86000,86000,86100,86000,131
|
|
20230626,145300,1765907900,86000,86000,86000,86000,28
|
|
20230626,145200,1763499900,86100,86100,86100,86100,51
|
|
20230626,145100,1759108800,86100,86100,86200,86100,58
|
|
20230626,145000,1754114900,86100,86100,86100,86000,124
|
|
20230626,144900,1743439500,86100,86000,86100,86000,323
|
|
20230626,144800,1715646000,86000,86100,86100,86000,745
|
|
20230626,144700,1651507600,86100,86100,86100,86100,0
|
|
20230626,144600,1651507600,86100,86100,86100,86100,0
|
|
20230626,144500,1651507600,86100,86100,86100,86100,0
|
|
20230626,144400,1651507600,86100,86100,86100,86100,100
|
|
20230626,144300,1642897600,86100,86100,86100,86100,0
|
|
20230626,144200,1642897600,86100,86100,86100,86100,30
|
|
20230626,144100,1640314600,86300,86300,86300,86300,5
|
|
20230626,144000,1639883100,86100,86100,86200,86100,46
|
|
20230626,143900,1635922400,86300,86300,86300,86300,2
|
|
20230626,143800,1635749800,86300,86300,86300,86300,0
|
|
20230626,143700,1635749800,86300,86300,86300,86300,3
|
|
20230626,143600,1635490900,86100,86200,86200,86100,27
|
|
20230626,143500,1633164600,86200,86200,86200,86200,1
|
|
20230626,143400,1633078400,86200,86200,86200,86200,2
|
|
20230626,143300,1632906000,86100,86200,86200,86100,24
|
|
20230626,143200,1630839300,86200,86300,86300,86100,21
|
|
20230626,143100,1629028600,86300,86300,86300,86300,1
|
|
20230626,143000,1628942300,86300,86300,86300,86300,140
|
|
20230626,142900,1616860300,86300,86100,86300,86100,109
|
|
20230626,142800,1607464600,86200,86200,86200,86200,0
|
|
20230626,142700,1607464600,86200,86200,86200,86200,2
|
|
20230626,142600,1607292200,86100,86200,86200,86100,322
|
|
20230626,142500,1579553000,86200,86200,86200,86200,316
|
|
20230626,142400,1552313800,86200,86200,86200,86200,0
|
|
20230626,142300,1552313800,86200,86200,86200,86200,0
|
|
20230626,142200,1552313800,86200,86200,86200,86200,13
|
|
20230626,142100,1551193200,86200,86200,86200,86200,10
|
|
20230626,142000,1550331200,86200,86300,86300,86200,20
|
|
20230626,141900,1548607100,86300,86300,86300,86300,0
|
|
20230626,141800,1548607100,86300,86300,86300,86300,0
|
|
20230626,141700,1548607100,86300,86300,86300,86300,0
|
|
20230626,141600,1548607100,86300,86300,86300,86300,0
|
|
20230626,141500,1548607100,86300,86300,86300,86300,23
|
|
20230626,141400,1546622200,86300,86300,86300,86300,0
|
|
20230626,141300,1546622200,86300,86300,86300,86300,16
|
|
20230626,141200,1545241400,86300,86300,86300,86300,57
|
|
20230626,141100,1540322300,86300,86300,86300,86300,53
|
|
20230626,141000,1535748400,86300,86300,86300,86300,0
|
|
20230626,140900,1535748400,86300,86300,86300,86300,41
|
|
20230626,140800,1532210100,86300,86300,86300,86300,10
|
|
20230626,140700,1531347100,86200,86200,86200,86200,73
|
|
20230626,140600,1525054500,86200,86200,86200,86200,0
|
|
20230626,140500,1525054500,86200,86200,86200,86200,14
|
|
20230626,140400,1523847700,86200,86200,86200,86200,26
|
|
20230626,140300,1521606500,86200,86300,86300,86200,46
|
|
20230626,140200,1517640700,86300,86300,86300,86300,15
|
|
20230626,140100,1516346200,86300,86200,86300,86200,10
|
|
20230626,140000,1515483400,86300,86300,86300,86300,0
|
|
20230626,135900,1515483400,86300,86300,86300,86300,435
|
|
20230626,135800,1477942900,86300,86300,86300,86300,9
|
|
20230626,135700,1477166200,86300,86300,86300,86300,100
|
|
20230626,135600,1468536200,86300,86300,86300,86300,53
|
|
20230626,135500,1463962300,86400,86500,86500,86400,52
|
|
20230626,135400,1459469300,86500,86500,86500,86500,4
|
|
20230626,135300,1459123300,86500,86400,86500,86400,21
|
|
20230626,135200,1457308800,86500,86500,86500,86500,0
|
|
20230626,135100,1457308800,86500,86400,86500,86400,2
|
|
20230626,135000,1457135900,86400,86400,86400,86400,50
|
|
20230626,134900,1452815900,86400,86400,86400,86400,0
|
|
20230626,134800,1452815900,86400,86400,86400,86400,75
|
|
20230626,134700,1446335900,86400,86400,86400,86400,0
|
|
20230626,134600,1446335900,86400,86400,86400,86400,1
|
|
20230626,134500,1446249500,86300,86300,86300,86300,0
|
|
20230626,134400,1446249500,86300,86300,86300,86300,0
|
|
20230626,134300,1446249500,86300,86400,86400,86300,28
|
|
20230626,134200,1443830800,86400,86400,86400,86400,112
|
|
20230626,134100,1434154000,86400,86400,86400,86400,1
|
|
20230626,134000,1434067600,86400,86400,86400,86400,0
|
|
20230626,133900,1434067600,86400,86400,86400,86400,12
|
|
20230626,133800,1433030800,86400,86400,86400,86400,5
|
|
20230626,133700,1432598800,86500,86500,86500,86500,1
|
|
20230626,133600,1432512300,86500,86400,86500,86400,6
|
|
20230626,133500,1431993800,86400,86500,86500,86400,17
|
|
20230626,133400,1430524500,86500,86500,86500,86500,0
|
|
20230626,133300,1430524500,86500,86500,86500,86500,0
|
|
20230626,133200,1430524500,86500,86500,86500,86500,1
|
|
20230626,133100,1430438000,86500,86400,86500,86400,32
|
|
20230626,133000,1427670200,86500,86500,86500,86500,1
|
|
20230626,132900,1427583700,86300,86400,86400,86300,300
|
|
20230626,132800,1401693500,86400,86300,86400,86300,19
|
|
20230626,132700,1400052000,86300,86300,86300,86300,0
|
|
20230626,132600,1400052000,86300,86300,86300,86300,0
|
|
20230626,132500,1400052000,86300,86300,86300,86300,30
|
|
20230626,132400,1397463000,86300,86300,86300,86300,0
|
|
20230626,132300,1397463000,86300,86400,86400,86300,19
|
|
20230626,132200,1395822400,86400,86400,86400,86400,10
|
|
20230626,132100,1394958400,86400,86400,86400,86400,12
|
|
20230626,132000,1393921600,86400,86400,86400,86400,0
|
|
20230626,131900,1393921600,86400,86400,86400,86400,43
|
|
20230626,131800,1390206400,86400,86400,86400,86400,0
|
|
20230626,131700,1390206400,86400,86400,86400,86400,33
|
|
20230626,131600,1387355200,86400,86400,86400,86400,73
|
|
20230626,131500,1381048000,86400,86400,86400,86400,10
|
|
20230626,131400,1380184000,86400,86400,86400,86300,262
|
|
20230626,131300,1357552200,86400,86400,86400,86400,50
|
|
20230626,131200,1353232200,86400,86400,86400,86400,29
|
|
20230626,131100,1350726600,86400,86400,86400,86400,1
|
|
20230626,131000,1350640200,86400,86400,86400,86400,13
|
|
20230626,130900,1349517000,86400,86400,86400,86400,0
|
|
20230626,130800,1349517000,86400,86400,86400,86400,50
|
|
20230626,130700,1345197000,86400,86400,86400,86400,11
|
|
20230626,130600,1344246600,86400,86400,86400,86400,4
|
|
20230626,130500,1343901000,86400,86300,86400,86300,16
|
|
20230626,130400,1342519300,86300,86300,86300,86300,42
|
|
20230626,130300,1338894700,86300,86300,86300,86300,1
|
|
20230626,130200,1338808400,86400,86400,86400,86400,1
|
|
20230626,130100,1338722000,86300,86300,86300,86300,0
|
|
20230626,130000,1338722000,86300,86300,86300,86300,12
|
|
20230626,125900,1337686400,86400,86300,86400,86300,27
|
|
20230626,125800,1335356200,86300,86300,86300,86300,92
|
|
20230626,125700,1327416600,86300,86300,86300,86300,186
|
|
20230626,125600,1311364800,86200,86200,86200,86200,3
|
|
20230626,125500,1311106200,86200,86200,86200,86200,5
|
|
20230626,125400,1310675200,86300,86300,86300,86300,1
|
|
20230626,125300,1310588900,86300,86300,86300,86200,15
|
|
20230626,125200,1309295500,86300,86300,86300,86300,1
|
|
20230626,125100,1309209200,86300,86300,86300,86300,0
|
|
20230626,125000,1309209200,86300,86300,86300,86300,2
|
|
20230626,124900,1309036600,86300,86300,86300,86300,7
|
|
20230626,124800,1308432500,86300,86300,86300,86200,314
|
|
20230626,124700,1281364300,86300,86300,86300,86300,19
|
|
20230626,124600,1279724600,86300,86300,86300,86300,77
|
|
20230626,124500,1273079500,86400,86400,86400,86400,23
|
|
20230626,124400,1271092300,86500,86500,86500,86500,2
|
|
20230626,124300,1270919300,86500,86500,86500,86500,4
|
|
20230626,124200,1270573300,86500,86500,86500,86500,11
|
|
20230626,124100,1269621800,86500,86500,86500,86500,0
|
|
20230626,124000,1269621800,86500,86500,86500,86500,15
|
|
20230626,123900,1268324300,86500,86500,86500,86500,0
|
|
20230626,123800,1268324300,86500,86500,86500,86500,9
|
|
20230626,123700,1267545800,86600,86500,86600,86500,110
|
|
20230626,123600,1258021900,86500,86500,86500,86500,50
|
|
20230626,123500,1253696900,86500,86500,86500,86500,5
|
|
20230626,123400,1253264400,86500,86500,86500,86500,9
|
|
20230626,123300,1252485900,86500,86500,86500,86500,1
|
|
20230626,123200,1252399400,86500,86500,86500,86500,0
|
|
20230626,123100,1252399400,86500,86300,86500,86300,7
|
|
20230626,123000,1251794700,86300,86300,86300,86300,2
|
|
20230626,122900,1251622100,86300,86300,86300,86300,1
|
|
20230626,122800,1251535800,86300,86300,86300,86300,34
|
|
20230626,122700,1248601600,86300,86300,86300,86300,26
|
|
20230626,122600,1246357800,86200,86200,86200,86200,0
|
|
20230626,122500,1246357800,86200,86200,86200,86200,0
|
|
20230626,122400,1246357800,86200,86300,86300,86200,37
|
|
20230626,122300,1243165600,86300,86300,86300,86300,0
|
|
20230626,122200,1243165600,86300,86300,86300,86300,0
|
|
20230626,122100,1243165600,86300,86300,86300,86300,0
|
|
20230626,122000,1243165600,86300,86300,86300,86300,22
|
|
20230626,121900,1241267000,86300,86500,86600,86300,22
|
|
20230626,121800,1239366700,86300,86300,86300,86300,30
|
|
20230626,121700,1236777700,86300,86300,86300,86300,0
|
|
20230626,121600,1236777700,86300,86300,86300,86300,80
|
|
20230626,121500,1229873700,86600,86600,86600,86600,2
|
|
20230626,121400,1229700500,86600,86600,86600,86600,0
|
|
20230626,121300,1229700500,86600,86300,86600,86300,2
|
|
20230626,121200,1229527600,86300,86300,86300,86300,0
|
|
20230626,121100,1229527600,86300,86300,86300,86300,0
|
|
20230626,121000,1229527600,86300,86400,86400,86300,48
|
|
20230626,120900,1225380900,86300,86300,86300,86300,0
|
|
20230626,120800,1225380900,86300,86300,86300,86300,0
|
|
20230626,120700,1225380900,86300,86300,86300,86300,18
|
|
20230626,120600,1223827500,86300,86400,86400,86300,65
|
|
20230626,120500,1218217900,86400,86400,86400,86400,43
|
|
20230626,120400,1214502700,86500,86500,86500,86500,29
|
|
20230626,120300,1211994200,86500,86500,86500,86500,0
|
|
20230626,120200,1211994200,86500,86500,86500,86500,0
|
|
20230626,120100,1211994200,86500,86800,86800,86500,11
|
|
20230626,120000,1211042400,86600,86600,86600,86600,26
|
|
20230626,115900,1208790800,86600,86500,86600,86500,5
|
|
20230626,115800,1208357900,86500,86500,86500,86500,20
|
|
20230626,115700,1206627900,86500,86500,86500,86500,0
|
|
20230626,115600,1206627900,86500,86500,86500,86500,2
|
|
20230626,115500,1206454900,86500,86500,86500,86500,0
|
|
20230626,115400,1206454900,86500,86500,86500,86500,1
|
|
20230626,115300,1206368400,86400,86400,86400,86400,0
|
|
20230626,115200,1206368400,86400,86400,86400,86400,0
|
|
20230626,115100,1206368400,86400,86400,86400,86400,5
|
|
20230626,115000,1205936400,86300,86300,86300,86300,23
|
|
20230626,114900,1203951500,86300,86400,86400,86300,77
|
|
20230626,114800,1197299700,86500,86500,86500,86500,78
|
|
20230626,114700,1190552700,86600,86600,86600,86600,23
|
|
20230626,114600,1188560900,86600,86600,86600,86600,0
|
|
20230626,114500,1188560900,86600,86600,86600,86600,13
|
|
20230626,114400,1187435100,86600,86700,86700,86600,38
|
|
20230626,114300,1184142500,86700,86800,86800,86700,12
|
|
20230626,114200,1183101200,86900,86900,86900,86900,28
|
|
20230626,114100,1180668000,86900,86900,86900,86800,53
|
|
20230626,114000,1176063500,86900,86900,87000,86900,13
|
|
20230626,113900,1174933700,86900,86900,86900,86900,3
|
|
20230626,113800,1174673000,86900,86900,86900,86900,100
|
|
20230626,113700,1165983000,86900,86900,86900,86900,2
|
|
20230626,113600,1165809200,86900,86900,86900,86900,0
|
|
20230626,113500,1165809200,86900,86900,86900,86900,45
|
|
20230626,113400,1161898700,86900,86800,86900,86800,73
|
|
20230626,113300,1155561800,86800,86800,86800,86800,3
|
|
20230626,113200,1155301400,86800,86700,86800,86700,184
|
|
20230626,113100,1139331200,86700,86700,86700,86700,0
|
|
20230626,113000,1139331200,86700,86700,86700,86700,113
|
|
20230626,112900,1129534100,86600,86600,86600,86600,43
|
|
20230626,112800,1125810300,86600,86600,86600,86600,8
|
|
20230626,112700,1125117500,86600,86600,86600,86600,6
|
|
20230626,112600,1124597900,86600,86600,86600,86600,100
|
|
20230626,112500,1115937900,86600,86600,86600,86600,9
|
|
20230626,112400,1115158500,86600,86600,86600,86600,2
|
|
20230626,112300,1114985300,86600,86600,86600,86600,3
|
|
20230626,112200,1114725500,86600,86600,86600,86600,0
|
|
20230626,112100,1114725500,86600,86600,86600,86600,20
|
|
20230626,112000,1112993500,86600,86300,86600,86300,12
|
|
20230626,111900,1111956100,86600,86600,86600,86600,11
|
|
20230626,111800,1111003500,86300,86300,86300,86300,0
|
|
20230626,111700,1111003500,86300,86300,86300,86300,20
|
|
20230626,111600,1109277500,86300,86400,86400,86300,66
|
|
20230626,111500,1103581400,86400,86400,86400,86400,50
|
|
20230626,111400,1099261400,86500,86500,86600,86500,24
|
|
20230626,111300,1097183400,86600,86600,86600,86600,0
|
|
20230626,111200,1097183400,86600,86600,86600,86600,0
|
|
20230626,111100,1097183400,86600,86600,86600,86600,1
|
|
20230626,111000,1097096800,86400,86400,86400,86400,80
|
|
20230626,110900,1090184800,86600,86400,86600,86400,2
|
|
20230626,110800,1090011800,86400,86400,86400,86400,75
|
|
20230626,110700,1083531800,86300,86500,86500,86300,63
|
|
20230626,110600,1078083700,86500,86500,86500,86500,144
|
|
20230626,110500,1065627700,86700,86800,86800,86500,6
|
|
20230626,110400,1065107700,86800,86800,86800,86800,2
|
|
20230626,110300,1064934100,86800,86700,86800,86600,120
|
|
20230626,110200,1054537400,86700,86700,86700,86700,0
|
|
20230626,110100,1054537400,86700,86700,86800,86700,114
|
|
20230626,110000,1044642400,86700,86800,86800,86600,56
|
|
20230626,105900,1039782400,86600,86400,86600,86400,393
|
|
20230626,105800,1005772300,86400,86400,86500,86400,18
|
|
20230626,105700,1004215700,86500,86200,86500,86200,84
|
|
20230626,105600,996960400,86200,86100,86200,86100,53
|
|
20230626,105500,992396800,86100,86100,86100,86100,0
|
|
20230626,105400,992396800,86100,86100,86100,86100,14
|
|
20230626,105300,991191400,86100,86300,86400,86100,330
|
|
20230626,105200,962724800,86200,86200,86200,86200,55
|
|
20230626,105100,957983800,86200,86200,86200,86200,6
|
|
20230626,105000,957466600,86300,86300,86300,86300,31
|
|
20230626,104900,954791300,86300,86400,86400,86100,62
|
|
20230626,104800,949445300,86300,86200,86300,86200,32
|
|
20230626,104700,946685700,86200,86200,86200,86200,1
|
|
20230626,104600,946599500,86300,86300,86300,86300,53
|
|
20230626,104500,942025600,86300,86300,86300,86300,1
|
|
20230626,104400,941939300,86100,86100,86100,86100,0
|
|
20230626,104300,941939300,86100,86100,86100,86100,7
|
|
20230626,104200,941336600,86100,86100,86100,86100,12
|
|
20230626,104100,940303400,86100,86200,86200,86100,19
|
|
20230626,104000,938665700,86200,86200,86200,86200,37
|
|
20230626,103900,935476300,86200,86000,86200,86000,71
|
|
20230626,103800,929362100,86000,86000,86000,86000,21
|
|
20230626,103700,927556100,86000,86200,86200,86000,38
|
|
20230626,103600,924286100,86000,86000,86100,86000,135
|
|
20230626,103500,912673600,86000,86100,86100,86000,60
|
|
20230626,103400,907510900,86100,86000,86200,86000,65
|
|
20230626,103300,901920500,86000,86200,86200,86000,175
|
|
20230626,103200,886836400,86200,86300,86300,86200,22
|
|
20230626,103100,884939900,86300,86000,86300,86000,12
|
|
20230626,103000,883906400,86100,86100,86100,86100,16
|
|
20230626,102900,882528800,86100,86000,86100,86000,8
|
|
20230626,102800,881840100,86000,86000,86000,86000,113
|
|
20230626,102700,872122100,86000,86000,86000,86000,6
|
|
20230626,102600,871606100,86000,86000,86000,86000,34
|
|
20230626,102500,868682100,85900,85900,85900,85900,2
|
|
20230626,102400,868510300,85900,85800,85900,85700,292
|
|
20230626,102300,843449000,85800,85600,85800,85600,84
|
|
20230626,102200,836249200,85600,85600,85600,85600,3
|
|
20230626,102100,835992400,85600,85600,85600,85600,2
|
|
20230626,102000,835821200,85500,85600,85700,85500,36
|
|
20230626,101900,832739200,85700,85700,85700,85700,27
|
|
20230626,101800,830425300,85700,85700,85700,85600,60
|
|
20230626,101700,825288000,85700,85700,85700,85600,107
|
|
20230626,101600,816123500,85700,85700,85700,85600,5
|
|
20230626,101500,815695200,85600,85600,85600,85600,121
|
|
20230626,101400,805337600,85600,85700,85700,85600,30
|
|
20230626,101300,802767600,85700,85700,85700,85700,165
|
|
20230626,101200,788627100,85700,85700,85700,85700,6
|
|
20230626,101100,788112900,85700,85800,85800,85700,422
|
|
20230626,101000,751930600,85900,85800,85900,85800,24
|
|
20230626,100900,749871300,85800,85800,85800,85800,1
|
|
20230626,100800,749785500,85800,85800,85800,85800,83
|
|
20230626,100700,742664100,85800,85800,85800,85800,7
|
|
20230626,100600,742063500,85800,85900,85900,85800,29
|
|
20230626,100500,739575200,85900,85900,85900,85900,3
|
|
20230626,100400,739317500,85800,85800,85800,85800,78
|
|
20230626,100300,732625100,85700,85700,85700,85700,120
|
|
20230626,100200,722341100,85700,85900,85900,85700,90
|
|
20230626,100100,714624100,85900,85900,85900,85800,22
|
|
20230626,100000,712735300,85900,85700,85900,85700,8
|
|
20230626,095900,712048300,85900,85900,85900,85900,3
|
|
20230626,095800,711790600,85900,85900,85900,85900,11
|
|
20230626,095700,710845700,85900,85900,85900,85700,56
|
|
20230626,095600,706045100,85900,85800,85900,85700,72
|
|
20230626,095500,699870400,85700,85600,85700,85600,40
|
|
20230626,095400,696443000,85700,85800,85800,85700,130
|
|
20230626,095300,685301500,85800,85800,85800,85800,21
|
|
20230626,095200,683499700,85900,85900,85900,85800,248
|
|
20230626,095100,662208900,85900,85900,85900,85900,8
|
|
20230626,095000,661521700,85900,85900,85900,85900,8
|
|
20230626,094900,660834500,85800,85500,85800,85500,296
|
|
20230626,094800,635468900,85500,85600,85600,85500,482
|
|
20230626,094700,594220000,85600,85500,85600,85500,26
|
|
20230626,094600,591996000,85500,85500,85500,85500,88
|
|
20230626,094500,584472000,85500,85500,85500,85500,18
|
|
20230626,094400,582933000,85500,85500,85500,85500,5
|
|
20230626,094300,582505500,85400,85500,85500,85400,32
|
|
20230626,094200,579770500,85500,85500,85500,85500,26
|
|
20230626,094100,577547500,85500,85500,85500,85400,20
|
|
20230626,094000,575838800,85400,85400,85400,85400,1
|
|
20230626,093900,575753400,85400,85400,85500,85400,27
|
|
20230626,093800,573447300,85400,85400,85400,85400,56
|
|
20230626,093700,568664900,85500,85700,85700,85500,10
|
|
20230626,093600,567809700,85700,85600,85800,85600,114
|
|
20230626,093500,558044900,85600,85500,85600,85400,69
|
|
20230626,093400,552149300,85300,85300,85300,85300,0
|
|
20230626,093300,552149300,85300,85400,85500,85300,198
|
|
20230626,093200,535231100,85400,85500,85500,85400,10
|
|
20230626,093100,534376400,85500,85300,85500,85300,297
|
|
20230626,093000,509042100,85600,85600,85600,85600,77
|
|
20230626,092900,502450900,85700,85300,85700,85200,64
|
|
20230626,092800,496997400,85200,85900,85900,85200,312
|
|
20230626,092700,470363300,85800,85900,85900,85800,19
|
|
20230626,092600,468732000,85900,85800,85900,85800,49
|
|
20230626,092500,464526900,85800,85500,85800,85500,157
|
|
20230626,092400,451096900,85500,85500,85600,85300,167
|
|
20230626,092300,436835100,85300,85300,85300,85200,204
|
|
20230626,092200,419438900,85300,85300,85300,85300,212
|
|
20230626,092100,401355300,85500,85600,85600,85400,88
|
|
20230626,092000,393833200,85600,85600,85600,85600,3
|
|
20230626,091900,393576400,85200,85700,85800,85200,215
|
|
20230626,091800,375248000,85700,85800,85800,85600,196
|
|
20230626,091700,358457300,85300,85300,85300,85100,150
|
|
20230626,091600,345671300,85200,85500,85500,85200,135
|
|
20230626,091500,334145600,85400,85300,85500,85300,120
|
|
20230626,091400,323896500,85300,85100,85400,85100,73
|
|
20230626,091300,317668600,85100,85200,85200,85100,166
|
|
20230626,091200,303541900,85100,85000,85500,85000,151
|
|
20230626,091100,290671500,85000,85100,85100,85000,472
|
|
20230626,091000,250521100,85100,85300,85300,85100,118
|
|
20230626,090900,240478900,85100,85300,85300,85100,384
|
|
20230626,090800,207752100,85300,85100,85300,85000,146
|
|
20230626,090700,195326600,85100,85100,85100,85000,189
|
|
20230626,090600,179245700,85100,85000,85100,85000,79
|
|
20230626,090500,172525700,85000,85100,85200,85000,642
|
|
20230626,090400,117938700,85200,85600,85600,85100,293
|
|
20230626,090300,92944100,85700,85500,86000,85500,432
|
|
20230626,090200,55940300,85500,85700,85700,85500,279
|
|
20230626,090100,32080800,85700,86000,86100,85600,119
|
|
20230626,090000,21858600,86000,86800,86900,86000,253
|