684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202100,687683090,16990,16990,16990,16990,465
|
|
20230626,202000,687683090,16990,16990,16990,16990,0
|
|
20230626,201900,687683090,16990,16990,16990,16990,0
|
|
20230626,201800,687683090,16990,16990,16990,16990,0
|
|
20230626,201700,687683090,16990,16990,16990,16990,0
|
|
20230626,201600,687683090,16990,16990,16990,16990,0
|
|
20230626,201500,687683090,16990,16990,16990,16990,0
|
|
20230626,201400,687683090,16990,16990,16990,16990,0
|
|
20230626,201300,687683090,16990,16990,16990,16990,0
|
|
20230626,201200,687683090,16990,16990,16990,16990,0
|
|
20230626,201100,687683090,16990,16990,16990,16990,0
|
|
20230626,201000,687683090,16990,16990,16990,16990,0
|
|
20230626,200900,687683090,16990,16990,16990,16990,0
|
|
20230626,200800,687683090,16990,16990,16990,16990,0
|
|
20230626,200700,687683090,16990,16990,16990,16990,0
|
|
20230626,200600,687683090,16990,16990,16990,16990,0
|
|
20230626,200500,687683090,16990,16990,16990,16990,0
|
|
20230626,200400,687683090,16990,16990,16990,16990,0
|
|
20230626,200300,687683090,16990,16990,16990,16990,0
|
|
20230626,200200,687683090,16990,16990,16990,16990,0
|
|
20230626,200100,687683090,16990,16990,16990,16990,0
|
|
20230626,200000,687683090,16990,16990,16990,16990,0
|
|
20230626,195900,687683090,16990,16990,16990,16990,0
|
|
20230626,195800,687683090,16990,16990,16990,16990,0
|
|
20230626,195700,687683090,16990,16990,16990,16990,0
|
|
20230626,195600,687683090,16990,16990,16990,16990,0
|
|
20230626,195500,687683090,16990,16990,16990,16990,0
|
|
20230626,195400,687683090,16990,16990,16990,16990,0
|
|
20230626,195300,687683090,16990,16990,16990,16990,0
|
|
20230626,195200,687683090,16990,16990,16990,16990,0
|
|
20230626,195100,687683090,16990,16990,16990,16990,465
|
|
20230626,195000,687683090,16990,16990,16990,16990,0
|
|
20230626,194900,687683090,16990,16990,16990,16990,0
|
|
20230626,194800,687683090,16990,16990,16990,16990,0
|
|
20230626,194700,687683090,16990,16990,16990,16990,0
|
|
20230626,194600,687683090,16990,16990,16990,16990,0
|
|
20230626,194500,687683090,16990,16990,16990,16990,0
|
|
20230626,194400,687683090,16990,16990,16990,16990,0
|
|
20230626,194300,687683090,16990,16990,16990,16990,0
|
|
20230626,194200,687683090,16990,16990,16990,16990,0
|
|
20230626,194100,687683090,16990,16990,16990,16990,0
|
|
20230626,194000,687683090,16990,16990,16990,16990,0
|
|
20230626,193900,687683090,16990,16990,16990,16990,0
|
|
20230626,193800,687683090,16990,16990,16990,16990,0
|
|
20230626,193700,687683090,16990,16990,16990,16990,0
|
|
20230626,193600,687683090,16990,16990,16990,16990,0
|
|
20230626,193500,687683090,16990,16990,16990,16990,0
|
|
20230626,193400,687683090,16990,16990,16990,16990,0
|
|
20230626,193300,687683090,16990,16990,16990,16990,0
|
|
20230626,193200,687683090,16990,16990,16990,16990,0
|
|
20230626,193100,687683090,16990,16990,16990,16990,0
|
|
20230626,193000,687683090,16990,16990,16990,16990,0
|
|
20230626,192900,687683090,16990,16990,16990,16990,0
|
|
20230626,192800,687683090,16990,16990,16990,16990,0
|
|
20230626,192700,687683090,16990,16990,16990,16990,0
|
|
20230626,192600,687683090,16990,16990,16990,16990,0
|
|
20230626,192500,687683090,16990,16990,16990,16990,0
|
|
20230626,192400,687683090,16990,16990,16990,16990,0
|
|
20230626,192300,687683090,16990,16990,16990,16990,0
|
|
20230626,192200,687683090,16990,16990,16990,16990,0
|
|
20230626,192100,687683090,16990,16990,16990,16990,465
|
|
20230626,192000,687683090,16990,16990,16990,16990,0
|
|
20230626,191900,687683090,16990,16990,16990,16990,0
|
|
20230626,191800,687683090,16990,16990,16990,16990,0
|
|
20230626,191700,687683090,16990,16990,16990,16990,0
|
|
20230626,191600,687683090,16990,16990,16990,16990,0
|
|
20230626,191500,687683090,16990,16990,16990,16990,0
|
|
20230626,191400,687683090,16990,16990,16990,16990,0
|
|
20230626,191300,687683090,16990,16990,16990,16990,0
|
|
20230626,191200,687683090,16990,16990,16990,16990,0
|
|
20230626,191100,687683090,16990,16990,16990,16990,0
|
|
20230626,191000,687683090,16990,16990,16990,16990,0
|
|
20230626,190900,687683090,16990,16990,16990,16990,0
|
|
20230626,190800,687683090,16990,16990,16990,16990,0
|
|
20230626,190700,687683090,16990,16990,16990,16990,0
|
|
20230626,190600,687683090,16990,16990,16990,16990,0
|
|
20230626,190500,687683090,16990,16990,16990,16990,0
|
|
20230626,190400,687683090,16990,16990,16990,16990,0
|
|
20230626,190300,687683090,16990,16990,16990,16990,0
|
|
20230626,190200,687683090,16990,16990,16990,16990,0
|
|
20230626,190100,687683090,16990,16990,16990,16990,0
|
|
20230626,190000,687683090,16990,16990,16990,16990,0
|
|
20230626,185900,687683090,16990,16990,16990,16990,0
|
|
20230626,185800,687683090,16990,16990,16990,16990,0
|
|
20230626,185700,687683090,16990,16990,16990,16990,0
|
|
20230626,185600,687683090,16990,16990,16990,16990,0
|
|
20230626,185500,687683090,16990,16990,16990,16990,0
|
|
20230626,185400,687683090,16990,16990,16990,16990,0
|
|
20230626,185300,687683090,16990,16990,16990,16990,0
|
|
20230626,185200,687683090,16990,16990,16990,16990,0
|
|
20230626,185100,687683090,16990,16990,16990,16990,465
|
|
20230626,185000,687683090,16990,16990,16990,16990,0
|
|
20230626,184900,687683090,16990,16990,16990,16990,0
|
|
20230626,184800,687683090,16990,16990,16990,16990,0
|
|
20230626,184700,687683090,16990,16990,16990,16990,0
|
|
20230626,184600,687683090,16990,16990,16990,16990,0
|
|
20230626,184500,687683090,16990,16990,16990,16990,0
|
|
20230626,184400,687683090,16990,16990,16990,16990,0
|
|
20230626,184300,687683090,16990,16990,16990,16990,0
|
|
20230626,184200,687683090,16990,16990,16990,16990,0
|
|
20230626,184100,687683090,16990,16990,16990,16990,0
|
|
20230626,184000,687683090,16990,16990,16990,16990,0
|
|
20230626,183900,687683090,16990,16990,16990,16990,0
|
|
20230626,183800,687683090,16990,16990,16990,16990,0
|
|
20230626,183700,687683090,16990,16990,16990,16990,0
|
|
20230626,183600,687683090,16990,16990,16990,16990,0
|
|
20230626,183500,687683090,16990,16990,16990,16990,0
|
|
20230626,183400,687683090,16990,16990,16990,16990,0
|
|
20230626,183300,687683090,16990,16990,16990,16990,0
|
|
20230626,183200,687683090,16990,16990,16990,16990,0
|
|
20230626,183100,687683090,16990,16990,16990,16990,0
|
|
20230626,183000,687683090,16990,16990,16990,16990,0
|
|
20230626,182900,687683090,16990,16990,16990,16990,0
|
|
20230626,182800,687683090,16990,16990,16990,16990,0
|
|
20230626,182700,687683090,16990,16990,16990,16990,0
|
|
20230626,182600,687683090,16990,16990,16990,16990,0
|
|
20230626,182500,687683090,16990,16990,16990,16990,0
|
|
20230626,182400,687683090,16990,16990,16990,16990,0
|
|
20230626,182300,687683090,16990,16990,16990,16990,0
|
|
20230626,182200,687683090,16990,16990,16990,16990,0
|
|
20230626,182100,687683090,16990,16990,16990,16990,465
|
|
20230626,182000,687683090,16990,16990,16990,16990,0
|
|
20230626,181900,687683090,16990,16990,16990,16990,0
|
|
20230626,181800,687683090,16990,16990,16990,16990,0
|
|
20230626,181700,687683090,16990,16990,16990,16990,0
|
|
20230626,181600,687683090,16990,16990,16990,16990,0
|
|
20230626,181500,687683090,16990,16990,16990,16990,0
|
|
20230626,181400,687683090,16990,16990,16990,16990,0
|
|
20230626,181300,687683090,16990,16990,16990,16990,0
|
|
20230626,181200,687683090,16990,16990,16990,16990,0
|
|
20230626,181100,687683090,16990,16990,16990,16990,0
|
|
20230626,181000,687683090,16990,16990,16990,16990,0
|
|
20230626,180900,687683090,16990,16990,16990,16990,0
|
|
20230626,180800,687683090,16990,16990,16990,16990,0
|
|
20230626,180700,687683090,16990,16990,16990,16990,0
|
|
20230626,180600,687683090,16990,16990,16990,16990,0
|
|
20230626,180500,687683090,16990,16990,16990,16990,0
|
|
20230626,180400,687683090,16990,16990,16990,16990,0
|
|
20230626,180300,687683090,16990,16990,16990,16990,0
|
|
20230626,180200,687683090,16990,16990,16990,16990,0
|
|
20230626,180100,687683090,16990,16990,16990,16990,0
|
|
20230626,180000,687683090,16990,16990,16990,16990,0
|
|
20230626,175900,687683090,16990,16990,16990,16990,0
|
|
20230626,175800,687683090,16990,16990,16990,16990,0
|
|
20230626,175700,687683090,16990,16990,16990,16990,0
|
|
20230626,175600,687683090,16990,16990,16990,16990,0
|
|
20230626,175500,687683090,16990,16990,16990,16990,0
|
|
20230626,175400,687683090,16990,16990,16990,16990,0
|
|
20230626,175300,687683090,16990,16990,16990,16990,0
|
|
20230626,175200,687683090,16990,16990,16990,16990,0
|
|
20230626,175100,687683090,16990,16990,16990,16990,465
|
|
20230626,175000,687683090,16990,16990,16990,16990,0
|
|
20230626,174900,687683090,16990,16990,16990,16990,0
|
|
20230626,174800,687683090,16990,16990,16990,16990,0
|
|
20230626,174700,687683090,16990,16990,16990,16990,0
|
|
20230626,174600,687683090,16990,16990,16990,16990,0
|
|
20230626,174500,687683090,16990,16990,16990,16990,0
|
|
20230626,174400,687683090,16990,16990,16990,16990,0
|
|
20230626,174300,687683090,16990,16990,16990,16990,0
|
|
20230626,174200,687683090,16990,16990,16990,16990,0
|
|
20230626,174100,687683090,16990,16990,16990,16990,0
|
|
20230626,174000,687683090,16990,16990,16990,16990,0
|
|
20230626,173900,687683090,16990,16990,16990,16990,0
|
|
20230626,173800,687683090,16990,16990,16990,16990,0
|
|
20230626,173700,687683090,16990,16990,16990,16990,0
|
|
20230626,173600,687683090,16990,16990,16990,16990,0
|
|
20230626,173500,687683090,16990,16990,16990,16990,0
|
|
20230626,173400,687683090,16990,16990,16990,16990,0
|
|
20230626,173300,687683090,16990,16990,16990,16990,0
|
|
20230626,173200,687683090,16990,16990,16990,16990,0
|
|
20230626,173100,687683090,16990,16990,16990,16990,0
|
|
20230626,173000,687683090,16990,16990,16990,16990,0
|
|
20230626,172900,687683090,16990,16990,16990,16990,0
|
|
20230626,172800,687683090,16990,16990,16990,16990,0
|
|
20230626,172700,687683090,16990,16990,16990,16990,0
|
|
20230626,172600,687683090,16990,16990,16990,16990,0
|
|
20230626,172500,687683090,16990,16990,16990,16990,0
|
|
20230626,172400,687683090,16990,16990,16990,16990,0
|
|
20230626,172300,687683090,16990,16990,16990,16990,0
|
|
20230626,172200,687683090,16990,16990,16990,16990,0
|
|
20230626,172100,687683090,16990,16990,16990,16990,465
|
|
20230626,172000,687683090,16990,16990,16990,16990,0
|
|
20230626,171900,687683090,16990,16990,16990,16990,0
|
|
20230626,171800,687683090,16990,16990,16990,16990,0
|
|
20230626,171700,687683090,16990,16990,16990,16990,0
|
|
20230626,171600,687683090,16990,16990,16990,16990,0
|
|
20230626,171500,687683090,16990,16990,16990,16990,0
|
|
20230626,171400,687683090,16990,16990,16990,16990,0
|
|
20230626,171300,687683090,16990,16990,16990,16990,0
|
|
20230626,171200,687683090,16990,16990,16990,16990,0
|
|
20230626,171100,687683090,16990,16990,16990,16990,0
|
|
20230626,171000,687683090,16990,16990,16990,16990,0
|
|
20230626,170900,687683090,16990,16990,16990,16990,0
|
|
20230626,170800,687683090,16990,16990,16990,16990,0
|
|
20230626,170700,687683090,16990,16990,16990,16990,0
|
|
20230626,170600,687683090,16990,16990,16990,16990,0
|
|
20230626,170500,687683090,16990,16990,16990,16990,0
|
|
20230626,170400,687683090,16990,16990,16990,16990,0
|
|
20230626,170300,687683090,16990,16990,16990,16990,0
|
|
20230626,170200,687683090,16990,16990,16990,16990,0
|
|
20230626,170100,687683090,16990,16990,16990,16990,0
|
|
20230626,170000,687683090,16990,16990,16990,16990,0
|
|
20230626,165900,687683090,16990,16990,16990,16990,0
|
|
20230626,165800,687683090,16990,16990,16990,16990,0
|
|
20230626,165700,687683090,16990,16990,16990,16990,0
|
|
20230626,165600,687683090,16990,16990,16990,16990,0
|
|
20230626,165500,687683090,16990,16990,16990,16990,0
|
|
20230626,165400,687683090,16990,16990,16990,16990,0
|
|
20230626,165300,687683090,16990,16990,16990,16990,0
|
|
20230626,165200,687683090,16990,16990,16990,16990,0
|
|
20230626,165100,687683090,16990,16990,16990,16990,465
|
|
20230626,165000,687683090,16990,16990,16990,16990,0
|
|
20230626,164900,687683090,16990,16990,16990,16990,0
|
|
20230626,164800,687683090,16990,16990,16990,16990,0
|
|
20230626,164700,687683090,16990,16990,16990,16990,0
|
|
20230626,164600,687683090,16990,16990,16990,16990,0
|
|
20230626,164500,687683090,16990,16990,16990,16990,0
|
|
20230626,164400,687683090,16990,16990,16990,16990,0
|
|
20230626,164300,687683090,16990,16990,16990,16990,0
|
|
20230626,164200,687683090,16990,16990,16990,16990,0
|
|
20230626,164100,687683090,16990,16990,16990,16990,0
|
|
20230626,164000,687683090,16990,16990,16990,16990,0
|
|
20230626,163900,687683090,16990,16990,16990,16990,0
|
|
20230626,163800,687683090,16990,16990,16990,16990,0
|
|
20230626,163700,687683090,16990,16990,16990,16990,0
|
|
20230626,163600,687683090,16990,16990,16990,16990,0
|
|
20230626,163500,687683090,16990,16990,16990,16990,0
|
|
20230626,163400,687683090,16990,16990,16990,16990,0
|
|
20230626,163300,687683090,16990,16990,16990,16990,0
|
|
20230626,163200,687683090,16990,16990,16990,16990,0
|
|
20230626,163100,687683090,16990,16990,16990,16990,0
|
|
20230626,163000,687683090,16990,16990,16990,16990,0
|
|
20230626,162900,687683090,16990,16990,16990,16990,0
|
|
20230626,162800,687683090,16990,16990,16990,16990,0
|
|
20230626,162700,687683090,16990,16990,16990,16990,0
|
|
20230626,162600,687683090,16990,16990,16990,16990,0
|
|
20230626,162500,687683090,16990,16990,16990,16990,0
|
|
20230626,162400,687683090,16990,16990,16990,16990,0
|
|
20230626,162300,687683090,16990,16990,16990,16990,0
|
|
20230626,162200,687683090,16990,16990,16990,16990,0
|
|
20230626,162100,687683090,16990,16990,16990,16990,465
|
|
20230626,162000,687683090,16990,16990,16990,16990,0
|
|
20230626,161900,687683090,16990,16990,16990,16990,0
|
|
20230626,161800,687683090,16990,16990,16990,16990,0
|
|
20230626,161700,687683090,16990,16990,16990,16990,0
|
|
20230626,161600,687683090,16990,16990,16990,16990,0
|
|
20230626,161500,687683090,16990,16990,16990,16990,0
|
|
20230626,161400,687683090,16990,16990,16990,16990,0
|
|
20230626,161300,687683090,16990,16990,16990,16990,0
|
|
20230626,161200,687683090,16990,16990,16990,16990,0
|
|
20230626,161100,687683090,16990,16990,16990,16990,0
|
|
20230626,161000,687683090,16990,16990,16990,16990,0
|
|
20230626,160900,687683090,16990,16990,16990,16990,0
|
|
20230626,160800,687683090,16990,16990,16990,16990,0
|
|
20230626,160700,687683090,16990,16990,16990,16990,0
|
|
20230626,160600,687683090,16990,16990,16990,16990,0
|
|
20230626,160500,687683090,16990,16990,16990,16990,0
|
|
20230626,160400,687683090,16990,16990,16990,16990,0
|
|
20230626,160300,687683090,16990,16990,16990,16990,0
|
|
20230626,160200,687683090,16990,16990,16990,16990,0
|
|
20230626,160100,687683090,16990,16990,16990,16990,0
|
|
20230626,160000,687683090,16990,16990,16990,16990,0
|
|
20230626,155900,687683090,16990,16990,16990,16990,0
|
|
20230626,155800,687683090,16990,16990,16990,16990,0
|
|
20230626,155700,687683090,16990,16990,16990,16990,0
|
|
20230626,155600,687683090,16990,16990,16990,16990,0
|
|
20230626,155500,687683090,16990,16990,16990,16990,0
|
|
20230626,155400,687683090,16990,16990,16990,16990,0
|
|
20230626,155300,687683090,16990,16990,16990,16990,0
|
|
20230626,155200,687683090,16990,16990,16990,16990,0
|
|
20230626,155100,687683090,16990,16990,16990,16990,465
|
|
20230626,155000,687683090,16990,16990,16990,16990,0
|
|
20230626,154900,687683090,16990,16990,16990,16990,0
|
|
20230626,154800,687683090,16990,16990,16990,16990,0
|
|
20230626,154700,687683090,16990,16990,16990,16990,0
|
|
20230626,154600,687683090,16990,16990,16990,16990,0
|
|
20230626,154500,687683090,16990,16990,16990,16990,0
|
|
20230626,154400,687683090,16990,16990,16990,16990,0
|
|
20230626,154300,687683090,16990,16990,16990,16990,0
|
|
20230626,154200,687683090,16990,16990,16990,16990,0
|
|
20230626,154100,687683090,16990,16990,16990,16990,0
|
|
20230626,154000,687683090,16990,16990,16990,16990,0
|
|
20230626,153900,687683090,16990,16990,16990,16990,0
|
|
20230626,153800,687683090,16990,16990,16990,16990,0
|
|
20230626,153700,687683090,16990,16990,16990,16990,0
|
|
20230626,153600,687683090,16990,16990,16990,16990,0
|
|
20230626,153500,687683090,16990,16990,16990,16990,0
|
|
20230626,153400,687683090,16990,16990,16990,16990,0
|
|
20230626,153300,687683090,16990,16990,16990,16990,0
|
|
20230626,153200,687683090,16990,16990,16990,16990,0
|
|
20230626,153100,687683090,16990,16990,16990,16990,0
|
|
20230626,153000,687683090,16990,16990,16990,16990,465
|
|
20230626,152900,679782740,17090,17090,17090,17090,0
|
|
20230626,152800,679782740,17090,17090,17090,17090,0
|
|
20230626,152700,679782740,17090,17090,17090,17090,0
|
|
20230626,152600,679782740,17090,17090,17090,17090,0
|
|
20230626,152500,679782740,17090,17090,17090,17090,0
|
|
20230626,152400,679782740,17090,17090,17090,17090,0
|
|
20230626,152300,679782740,17090,17090,17090,17090,0
|
|
20230626,152200,679782740,17090,17090,17090,17090,0
|
|
20230626,152100,679782740,17090,17090,17090,17090,0
|
|
20230626,152000,679782740,17090,17090,17090,17090,0
|
|
20230626,151900,679782740,17090,17080,17090,17080,64
|
|
20230626,151800,678689020,16990,17090,17090,16990,33
|
|
20230626,151700,678128110,17090,17090,17090,17090,1
|
|
20230626,151600,678111020,17000,17000,17000,17000,0
|
|
20230626,151500,678111020,17000,17040,17040,17000,2100
|
|
20230626,151400,642405130,17100,17100,17100,17100,2
|
|
20230626,151300,642370930,17130,17130,17130,17130,0
|
|
20230626,151200,642370930,17130,17130,17130,17130,0
|
|
20230626,151100,642370930,17130,17130,17130,17130,0
|
|
20230626,151000,642370930,17130,17130,17130,17130,0
|
|
20230626,150900,642370930,17130,17130,17130,17130,0
|
|
20230626,150800,642370930,17130,17130,17130,17130,0
|
|
20230626,150700,642370930,17130,17130,17130,17130,1
|
|
20230626,150600,642353800,17010,17130,17130,17010,100
|
|
20230626,150500,640650450,17030,17030,17030,17030,0
|
|
20230626,150400,640650450,17030,17080,17080,17030,15
|
|
20230626,150300,640394400,17140,17140,17140,17140,0
|
|
20230626,150200,640394400,17140,17140,17140,17140,0
|
|
20230626,150100,640394400,17140,17140,17140,17140,0
|
|
20230626,150000,640394400,17140,17140,17140,17140,1
|
|
20230626,145900,640377260,17150,17210,17210,17150,135
|
|
20230626,145800,638061710,17210,17160,17210,17160,117
|
|
20230626,145700,636048840,17210,17210,17210,17200,73
|
|
20230626,145600,634792930,17200,17200,17200,17200,0
|
|
20230626,145500,634792930,17200,17200,17200,17200,60
|
|
20230626,145400,633760930,17200,17140,17200,17140,12
|
|
20230626,145300,633554950,17130,17110,17130,17110,62
|
|
20230626,145200,632493990,17110,17100,17110,17100,113
|
|
20230626,145100,630560760,17090,17090,17090,17090,37
|
|
20230626,145000,629928430,17090,17090,17090,17090,0
|
|
20230626,144900,629928430,17090,17090,17090,17090,2
|
|
20230626,144800,629894250,17110,17110,17110,17110,0
|
|
20230626,144700,629894250,17110,17110,17110,17110,0
|
|
20230626,144600,629894250,17110,17110,17110,17110,0
|
|
20230626,144500,629894250,17110,17110,17110,17110,0
|
|
20230626,144400,629894250,17110,17110,17110,17110,0
|
|
20230626,144300,629894250,17110,17110,17110,17110,0
|
|
20230626,144200,629894250,17110,17110,17110,17110,0
|
|
20230626,144100,629894250,17110,17110,17110,17110,0
|
|
20230626,144000,629894250,17110,17110,17110,17110,0
|
|
20230626,143900,629894250,17110,17110,17110,17110,1
|
|
20230626,143800,629877140,17000,17000,17000,17000,0
|
|
20230626,143700,629877140,17000,17000,17000,17000,0
|
|
20230626,143600,629877140,17000,17000,17000,17000,0
|
|
20230626,143500,629877140,17000,17000,17000,17000,0
|
|
20230626,143400,629877140,17000,17000,17000,17000,0
|
|
20230626,143300,629877140,17000,17030,17030,17000,49
|
|
20230626,143200,629043910,17010,17010,17010,17010,0
|
|
20230626,143100,629043910,17010,17010,17010,17010,0
|
|
20230626,143000,629043910,17010,17030,17030,17010,48
|
|
20230626,142900,628227070,17000,17000,17000,17000,0
|
|
20230626,142800,628227070,17000,17000,17000,17000,0
|
|
20230626,142700,628227070,17000,17000,17000,17000,0
|
|
20230626,142600,628227070,17000,17000,17000,17000,0
|
|
20230626,142500,628227070,17000,17070,17070,17000,500
|
|
20230626,142400,619723840,17090,17090,17090,17090,0
|
|
20230626,142300,619723840,17090,17100,17100,17090,23
|
|
20230626,142200,619330660,17170,17170,17170,17170,30
|
|
20230626,142100,618815560,17170,17170,17170,17170,20
|
|
20230626,142000,618472160,17190,17190,17190,17190,0
|
|
20230626,141900,618472160,17190,17190,17190,17190,0
|
|
20230626,141800,618472160,17190,17190,17190,17190,0
|
|
20230626,141700,618472160,17190,17190,17190,17190,0
|
|
20230626,141600,618472160,17190,17210,17210,17190,16
|
|
20230626,141500,618196970,17210,17210,17210,17210,0
|
|
20230626,141400,618196970,17210,17210,17210,17210,11
|
|
20230626,141300,618007660,17210,17210,17210,17210,0
|
|
20230626,141200,618007660,17210,17210,17210,17210,0
|
|
20230626,141100,618007660,17210,17210,17210,17210,0
|
|
20230626,141000,618007660,17210,17210,17210,17210,0
|
|
20230626,140900,618007660,17210,17210,17210,17210,295
|
|
20230626,140800,612930710,17210,17210,17210,17210,0
|
|
20230626,140700,612930710,17210,17210,17210,17210,0
|
|
20230626,140600,612930710,17210,17210,17210,17210,0
|
|
20230626,140500,612930710,17210,17220,17220,17210,70
|
|
20230626,140400,611725930,17270,17270,17270,17270,0
|
|
20230626,140300,611725930,17270,17270,17270,17270,0
|
|
20230626,140200,611725930,17270,17270,17270,17270,0
|
|
20230626,140100,611725930,17270,17270,17270,17270,0
|
|
20230626,140000,611725930,17270,17220,17270,17220,4
|
|
20230626,135900,611656940,17240,17250,17260,17240,39
|
|
20230626,135800,610983930,17240,17240,17240,17240,0
|
|
20230626,135700,610983930,17240,17240,17240,17240,0
|
|
20230626,135600,610983930,17240,17240,17240,17240,0
|
|
20230626,135500,610983930,17240,17240,17240,17240,0
|
|
20230626,135400,610983930,17240,17240,17240,17240,0
|
|
20230626,135300,610983930,17240,17240,17240,17240,0
|
|
20230626,135200,610983930,17240,17240,17240,17240,0
|
|
20230626,135100,610983930,17240,17240,17240,17240,0
|
|
20230626,135000,610983930,17240,17270,17270,17240,51
|
|
20230626,134900,610103190,17270,17270,17270,17270,0
|
|
20230626,134800,610103190,17270,17270,17270,17270,10
|
|
20230626,134700,609930490,17210,17270,17270,17210,6
|
|
20230626,134600,609826930,17300,17300,17300,17300,0
|
|
20230626,134500,609826930,17300,17300,17300,17300,0
|
|
20230626,134400,609826930,17300,17280,17300,17280,10
|
|
20230626,134300,609654030,17300,17290,17300,17290,20
|
|
20230626,134200,609308070,17300,17280,17300,17280,248
|
|
20230626,134100,605018680,17290,17290,17290,17290,0
|
|
20230626,134000,605018680,17290,17290,17290,17290,0
|
|
20230626,133900,605018680,17290,17220,17290,17210,71
|
|
20230626,133800,603795320,17250,17250,17250,17250,0
|
|
20230626,133700,603795320,17250,17250,17250,17250,0
|
|
20230626,133600,603795320,17250,17250,17250,17250,0
|
|
20230626,133500,603795320,17250,17250,17250,17250,40
|
|
20230626,133400,603105320,17070,17070,17070,17070,0
|
|
20230626,133300,603105320,17070,17070,17070,17070,2
|
|
20230626,133200,603071180,17060,17060,17060,17060,0
|
|
20230626,133100,603071180,17060,17060,17060,17060,0
|
|
20230626,133000,603071180,17060,17060,17060,17060,0
|
|
20230626,132900,603071180,17060,17120,17120,17060,148
|
|
20230626,132800,600543090,17260,17260,17260,17260,1
|
|
20230626,132700,600525830,17120,17180,17180,17120,161
|
|
20230626,132600,597761030,17190,17200,17200,17190,141
|
|
20230626,132500,595336210,17270,17270,17270,17270,0
|
|
20230626,132400,595336210,17270,17270,17270,17270,0
|
|
20230626,132300,595336210,17270,17270,17270,17270,0
|
|
20230626,132200,595336210,17270,17270,17270,17270,0
|
|
20230626,132100,595336210,17270,17270,17270,17270,0
|
|
20230626,132000,595336210,17270,17270,17270,17270,0
|
|
20230626,131900,595336210,17270,17270,17270,17270,1
|
|
20230626,131800,595318940,17190,17190,17190,17190,12
|
|
20230626,131700,595112660,17280,17280,17280,17280,20
|
|
20230626,131600,594767060,17290,17290,17290,17290,0
|
|
20230626,131500,594767060,17290,17290,17290,17290,0
|
|
20230626,131400,594767060,17290,17290,17290,17290,1
|
|
20230626,131300,594749770,17180,17220,17220,17180,475
|
|
20230626,131200,586585480,17290,17290,17290,17290,0
|
|
20230626,131100,586585480,17290,17290,17290,17290,0
|
|
20230626,131000,586585480,17290,17290,17290,17290,0
|
|
20230626,130900,586585480,17290,17290,17290,17290,0
|
|
20230626,130800,586585480,17290,17290,17290,17290,0
|
|
20230626,130700,586585480,17290,17290,17290,17290,0
|
|
20230626,130600,586585480,17290,17290,17290,17290,100
|
|
20230626,130500,584856480,17290,17220,17290,17220,3
|
|
20230626,130400,584804730,17210,17210,17210,17210,0
|
|
20230626,130300,584804730,17210,17210,17210,17210,252
|
|
20230626,130200,580467810,17210,17200,17210,17200,4
|
|
20230626,130100,580398980,17180,17160,17180,17160,642
|
|
20230626,130000,569372370,17170,17170,17170,17170,0
|
|
20230626,125900,569372370,17170,17170,17170,17170,0
|
|
20230626,125800,569372370,17170,17170,17170,17170,0
|
|
20230626,125700,569372370,17170,17160,17170,17160,6
|
|
20230626,125600,569269380,17160,17160,17160,17160,29
|
|
20230626,125500,568771740,17170,17170,17170,17170,1
|
|
20230626,125400,568754570,17170,17170,17170,17170,0
|
|
20230626,125300,568754570,17170,17160,17170,17160,11
|
|
20230626,125200,568565750,17180,17180,17180,17180,0
|
|
20230626,125100,568565750,17180,17180,17180,17180,0
|
|
20230626,125000,568565750,17180,17170,17180,17170,6
|
|
20230626,124900,568462700,17060,17090,17090,17060,100
|
|
20230626,124800,566756000,17180,17180,17180,17180,0
|
|
20230626,124700,566756000,17180,17180,17180,17180,0
|
|
20230626,124600,566756000,17180,17180,17180,17180,0
|
|
20230626,124500,566756000,17180,17180,17180,17180,0
|
|
20230626,124400,566756000,17180,17180,17180,17180,1
|
|
20230626,124300,566738820,17190,17190,17190,17190,0
|
|
20230626,124200,566738820,17190,17190,17190,17190,0
|
|
20230626,124100,566738820,17190,17190,17190,17190,29
|
|
20230626,124000,566240310,17190,17190,17190,17190,0
|
|
20230626,123900,566240310,17190,17190,17190,17190,0
|
|
20230626,123800,566240310,17190,17190,17190,17190,1
|
|
20230626,123700,566223120,17000,17160,17160,17000,1426
|
|
20230626,123600,541905790,17160,17160,17160,17160,0
|
|
20230626,123500,541905790,17160,17160,17160,17160,27
|
|
20230626,123400,541442470,17160,17160,17160,17160,0
|
|
20230626,123300,541442470,17160,17160,17160,17160,0
|
|
20230626,123200,541442470,17160,17160,17160,17160,0
|
|
20230626,123100,541442470,17160,17160,17160,17160,0
|
|
20230626,123000,541442470,17160,17160,17160,17160,50
|
|
20230626,122900,540584470,17160,17160,17160,17160,4
|
|
20230626,122800,540515830,17160,17160,17160,17160,0
|
|
20230626,122700,540515830,17160,17160,17160,17160,0
|
|
20230626,122600,540515830,17160,17160,17160,17160,30
|
|
20230626,122500,540001030,17160,17160,17160,17160,0
|
|
20230626,122400,540001030,17160,17160,17160,17160,0
|
|
20230626,122300,540001030,17160,17200,17200,17160,272
|
|
20230626,122200,535329620,17210,17210,17210,17210,7
|
|
20230626,122100,535209150,17220,17220,17220,17220,2
|
|
20230626,122000,535174710,17220,17220,17220,17220,0
|
|
20230626,121900,535174710,17220,17220,17220,17220,1
|
|
20230626,121800,535157490,17220,17220,17220,17220,0
|
|
20230626,121700,535157490,17220,17220,17220,17220,3
|
|
20230626,121600,535105830,17220,17220,17220,17220,0
|
|
20230626,121500,535105830,17220,17220,17220,17220,0
|
|
20230626,121400,535105830,17220,17220,17220,17220,10
|
|
20230626,121300,534933630,17220,17220,17220,17220,2
|
|
20230626,121200,534899190,17220,17230,17230,17220,21
|
|
20230626,121100,534537470,17240,17240,17240,17240,0
|
|
20230626,121000,534537470,17240,17240,17240,17240,0
|
|
20230626,120900,534537470,17240,17240,17240,17240,0
|
|
20230626,120800,534537470,17240,17240,17240,17240,0
|
|
20230626,120700,534537470,17240,17240,17240,17240,0
|
|
20230626,120600,534537470,17240,17240,17240,17240,0
|
|
20230626,120500,534537470,17240,17240,17240,17240,0
|
|
20230626,120400,534537470,17240,17240,17240,17240,0
|
|
20230626,120300,534537470,17240,17250,17250,17240,466
|
|
20230626,120200,526501790,17300,17300,17300,17300,0
|
|
20230626,120100,526501790,17300,17300,17300,17300,0
|
|
20230626,120000,526501790,17300,17300,17300,17300,0
|
|
20230626,115900,526501790,17300,17300,17300,17300,0
|
|
20230626,115800,526501790,17300,17300,17300,17300,0
|
|
20230626,115700,526501790,17300,17300,17300,17300,0
|
|
20230626,115600,526501790,17300,17300,17300,17300,1
|
|
20230626,115500,526484490,17250,17250,17250,17250,0
|
|
20230626,115400,526484490,17250,17250,17250,17250,26
|
|
20230626,115300,526035990,17290,17290,17290,17290,0
|
|
20230626,115200,526035990,17290,17290,17290,17290,3
|
|
20230626,115100,525984120,17290,17290,17290,17290,1
|
|
20230626,115000,525966830,17280,17280,17280,17280,109
|
|
20230626,114900,524083310,17280,17280,17280,17280,0
|
|
20230626,114800,524083310,17280,17280,17280,17280,0
|
|
20230626,114700,524083310,17280,17280,17280,17280,0
|
|
20230626,114600,524083310,17280,17280,17280,17280,0
|
|
20230626,114500,524083310,17280,17280,17280,17280,1
|
|
20230626,114400,524066030,17280,17280,17280,17280,0
|
|
20230626,114300,524066030,17280,17280,17280,17280,0
|
|
20230626,114200,524066030,17280,17280,17280,17280,0
|
|
20230626,114100,524066030,17280,17280,17280,17280,17
|
|
20230626,114000,523772270,17310,17310,17310,17310,0
|
|
20230626,113900,523772270,17310,17310,17310,17310,0
|
|
20230626,113800,523772270,17310,17310,17310,17310,0
|
|
20230626,113700,523772270,17310,17310,17310,17310,0
|
|
20230626,113600,523772270,17310,17310,17310,17310,0
|
|
20230626,113500,523772270,17310,17310,17310,17310,0
|
|
20230626,113400,523772270,17310,17310,17310,17310,0
|
|
20230626,113300,523772270,17310,17310,17310,17310,0
|
|
20230626,113200,523772270,17310,17310,17310,17310,0
|
|
20230626,113100,523772270,17310,17310,17310,17310,1
|
|
20230626,113000,523754960,17310,17310,17310,17310,0
|
|
20230626,112900,523754960,17310,17310,17310,17310,45
|
|
20230626,112800,522976010,17310,17310,17310,17310,4
|
|
20230626,112700,522906770,17310,17310,17310,17310,0
|
|
20230626,112600,522906770,17310,17310,17310,17310,0
|
|
20230626,112500,522906770,17310,17310,17310,17310,0
|
|
20230626,112400,522906770,17310,17310,17310,17310,0
|
|
20230626,112300,522906770,17310,17310,17310,17310,1
|
|
20230626,112200,522889460,17280,17280,17280,17280,0
|
|
20230626,112100,522889460,17280,17290,17290,17280,95
|
|
20230626,112000,521247760,17300,17300,17300,17300,340
|
|
20230626,111900,515365760,17300,17300,17300,17300,0
|
|
20230626,111800,515365760,17300,17300,17300,17300,15
|
|
20230626,111700,515106260,17300,17300,17300,17300,45
|
|
20230626,111600,514327760,17310,17310,17310,17310,0
|
|
20230626,111500,514327760,17310,17310,17310,17310,0
|
|
20230626,111400,514327760,17310,17310,17310,17310,0
|
|
20230626,111300,514327760,17310,17310,17310,17310,100
|
|
20230626,111200,512596760,17310,17310,17310,17310,0
|
|
20230626,111100,512596760,17310,17310,17310,17310,0
|
|
20230626,111000,512596760,17310,17310,17310,17310,98
|
|
20230626,110900,510900380,17380,17380,17380,17380,0
|
|
20230626,110800,510900380,17380,17380,17380,17380,0
|
|
20230626,110700,510900380,17380,17380,17380,17380,0
|
|
20230626,110600,510900380,17380,17400,17400,17380,877
|
|
20230626,110500,495650510,17470,17470,17470,17470,50
|
|
20230626,110400,494777010,17480,17470,17480,17470,2
|
|
20230626,110300,494742060,17400,17400,17480,17400,48
|
|
20230626,110200,493905950,17400,17400,17400,17390,121
|
|
20230626,110100,491801570,17400,17310,17400,17310,24
|
|
20230626,110000,491384570,17300,17220,17300,17220,2541
|
|
20230626,105900,447505480,17220,17220,17220,17220,1
|
|
20230626,105800,447488260,17210,17190,17210,17190,149
|
|
20230626,105700,444925970,17210,17210,17210,17210,0
|
|
20230626,105600,444925970,17210,17210,17210,17210,0
|
|
20230626,105500,444925970,17210,17210,17210,17210,1
|
|
20230626,105400,444908760,17190,17190,17190,17190,0
|
|
20230626,105300,444908760,17190,17190,17190,17190,0
|
|
20230626,105200,444908760,17190,17190,17190,17190,13
|
|
20230626,105100,444685290,17210,17210,17210,17210,0
|
|
20230626,105000,444685290,17210,17210,17210,17210,0
|
|
20230626,104900,444685290,17210,17190,17210,17190,41
|
|
20230626,104800,443980380,17190,17190,17190,17190,5
|
|
20230626,104700,443894430,17190,17200,17200,17190,382
|
|
20230626,104600,437327640,17220,17220,17220,17220,0
|
|
20230626,104500,437327640,17220,17220,17220,17220,2
|
|
20230626,104400,437293200,17200,17190,17200,17190,374
|
|
20230626,104300,430861040,17190,17190,17190,17190,70
|
|
20230626,104200,429657740,17190,17190,17190,17190,0
|
|
20230626,104100,429657740,17190,17180,17190,17180,2
|
|
20230626,104000,429623370,17180,17180,17180,17180,1
|
|
20230626,103900,429606190,17130,17130,17130,17130,0
|
|
20230626,103800,429606190,17130,17130,17130,17130,482
|
|
20230626,103700,421349530,17130,17120,17130,17120,54
|
|
20230626,103600,420424760,17120,17100,17120,17100,319
|
|
20230626,103500,414966750,17100,17100,17100,17100,0
|
|
20230626,103400,414966750,17100,17100,17100,17100,0
|
|
20230626,103300,414966750,17100,17100,17100,17100,0
|
|
20230626,103200,414966750,17100,17100,17100,17100,1
|
|
20230626,103100,414949650,17080,17080,17080,17080,0
|
|
20230626,103000,414949650,17080,17080,17080,17080,0
|
|
20230626,102900,414949650,17080,17100,17100,17080,57
|
|
20230626,102800,413976050,17100,17080,17100,17080,101
|
|
20230626,102700,412250950,17090,17050,17090,17050,484
|
|
20230626,102600,403994210,17050,17050,17050,17050,0
|
|
20230626,102500,403994210,17050,17050,17050,17050,0
|
|
20230626,102400,403994210,17050,17050,17050,17050,0
|
|
20230626,102300,403994210,17050,17050,17050,17050,5
|
|
20230626,102200,403908960,17050,17050,17050,17050,0
|
|
20230626,102100,403908960,17050,17050,17050,17050,0
|
|
20230626,102000,403908960,17050,17050,17050,17050,100
|
|
20230626,101900,402203960,17050,17050,17050,17050,3
|
|
20230626,101800,402152810,17050,17010,17050,17010,5
|
|
20230626,101700,402067690,17010,17010,17010,17010,5
|
|
20230626,101600,401982640,17010,17010,17010,17010,0
|
|
20230626,101500,401982640,17010,17010,17010,17010,0
|
|
20230626,101400,401982640,17010,17010,17010,17010,76
|
|
20230626,101300,400689880,17040,17040,17040,17040,0
|
|
20230626,101200,400689880,17040,17040,17040,17040,1
|
|
20230626,101100,400672840,17050,17050,17050,17050,0
|
|
20230626,101000,400672840,17050,17020,17050,17020,13
|
|
20230626,100900,400451440,17010,17000,17010,17000,76
|
|
20230626,100800,399159430,17000,17050,17050,17000,26
|
|
20230626,100700,398717380,17050,17050,17050,17050,0
|
|
20230626,100600,398717380,17050,17050,17050,17050,0
|
|
20230626,100500,398717380,17050,17050,17050,17050,11
|
|
20230626,100400,398529830,17060,17060,17060,17060,101
|
|
20230626,100300,396806770,17060,17070,17070,17060,25
|
|
20230626,100200,396380120,17100,17100,17100,17100,0
|
|
20230626,100100,396380120,17100,17100,17100,17100,1
|
|
20230626,100000,396363020,17100,17100,17100,17100,1
|
|
20230626,095900,396345920,17090,17090,17090,17090,0
|
|
20230626,095800,396345920,17090,17090,17090,17090,37
|
|
20230626,095700,395713590,17090,17090,17090,17090,3
|
|
20230626,095600,395662320,17100,17100,17100,17100,0
|
|
20230626,095500,395662320,17100,17090,17100,17090,4
|
|
20230626,095400,395593940,17090,17090,17090,17090,1
|
|
20230626,095300,395576850,17050,17070,17070,17050,98
|
|
20230626,095200,393905050,17100,17100,17100,17100,0
|
|
20230626,095100,393905050,17100,17100,17100,17100,98
|
|
20230626,095000,392229250,17100,17100,17100,17100,0
|
|
20230626,094900,392229250,17100,17090,17100,17090,76
|
|
20230626,094800,390930190,17090,17020,17090,17020,454
|
|
20230626,094700,383175460,17000,16900,17000,16900,2477
|
|
20230626,094600,341185790,16890,16860,16890,16860,1453
|
|
20230626,094500,316679780,16860,16870,16870,16860,11
|
|
20230626,094400,316494310,16870,16870,16870,16870,35
|
|
20230626,094300,315903860,16870,16870,16870,16870,215
|
|
20230626,094200,312276810,16870,16870,16870,16870,1
|
|
20230626,094100,312259940,16870,16870,16870,16870,4
|
|
20230626,094000,312192460,16870,16870,16870,16870,0
|
|
20230626,093900,312192460,16870,16870,16870,16870,132
|
|
20230626,093800,309965620,16870,16870,16870,16870,40
|
|
20230626,093700,309290820,16870,16870,16870,16870,252
|
|
20230626,093600,305039580,16870,16860,16870,16860,140
|
|
20230626,093500,302678180,16800,16800,16810,16800,60
|
|
20230626,093400,301670120,16800,16860,16860,16800,47
|
|
20230626,093300,300880320,16860,16850,16860,16800,92
|
|
20230626,093200,299333550,16870,16870,16870,16870,51
|
|
20230626,093100,298473180,16870,16870,16870,16870,1
|
|
20230626,093000,298456310,16740,16760,16760,16740,356
|
|
20230626,092900,292495710,16740,16740,16740,16740,0
|
|
20230626,092800,292495710,16740,16740,16740,16740,0
|
|
20230626,092700,292495710,16740,16780,16780,16740,445
|
|
20230626,092600,285038220,16770,16770,16770,16770,0
|
|
20230626,092500,285038220,16770,16770,16770,16770,0
|
|
20230626,092400,285038220,16770,16770,16870,16770,111
|
|
20230626,092300,283176650,16780,16790,16790,16780,310
|
|
20230626,092200,277974290,16780,16780,16780,16780,0
|
|
20230626,092100,277974290,16780,16780,16780,16780,0
|
|
20230626,092000,277974290,16780,16800,16800,16780,10
|
|
20230626,091900,277806450,16870,16790,16870,16790,1457
|
|
20230626,091800,253300040,16760,16790,16790,16760,426
|
|
20230626,091700,246158540,16790,16780,16790,16780,215
|
|
20230626,091600,242549000,16780,16780,16780,16780,22
|
|
20230626,091500,242179840,16790,16740,16790,16680,1287
|
|
20230626,091400,220668980,16690,16640,16690,16640,728
|
|
20230626,091300,208527940,16640,16650,16650,16620,977
|
|
20230626,091200,192273930,16650,16790,16790,16620,2493
|
|
20230626,091100,150602700,16810,16840,16840,16800,1370
|
|
20230626,091000,127577520,16840,16840,16840,16840,427
|
|
20230626,090900,120386840,16840,16860,16860,16840,708
|
|
20230626,090800,108454290,16860,16880,16880,16860,328
|
|
20230626,090700,102922290,16870,16870,16880,16860,396
|
|
20230626,090600,96239180,16880,16870,16880,16860,366
|
|
20230626,090500,90063190,16880,16860,16880,16860,108
|
|
20230626,090400,88241070,16860,16910,16910,16850,514
|
|
20230626,090300,79576320,16880,16960,16960,16880,723
|
|
20230626,090200,67336700,16950,17040,17040,16950,2270
|
|
20230626,090100,28740650,17040,17100,17100,17040,704
|
|
20230626,090000,16723140,17100,17120,17120,17100,977
|