693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,203000,797204290,15750,15750,15750,15750,2272
|
|
20230626,202900,797204290,15750,15750,15750,15750,0
|
|
20230626,202800,797204290,15750,15750,15750,15750,0
|
|
20230626,202700,797204290,15750,15750,15750,15750,0
|
|
20230626,202600,797204290,15750,15750,15750,15750,0
|
|
20230626,202500,797204290,15750,15750,15750,15750,0
|
|
20230626,202400,797204290,15750,15750,15750,15750,0
|
|
20230626,202300,797204290,15750,15750,15750,15750,0
|
|
20230626,202200,797204290,15750,15750,15750,15750,0
|
|
20230626,202100,797204290,15750,15750,15750,15750,0
|
|
20230626,202000,797204290,15750,15750,15750,15750,0
|
|
20230626,201900,797204290,15750,15750,15750,15750,0
|
|
20230626,201800,797204290,15750,15750,15750,15750,0
|
|
20230626,201700,797204290,15750,15750,15750,15750,0
|
|
20230626,201600,797204290,15750,15750,15750,15750,0
|
|
20230626,201500,797204290,15750,15750,15750,15750,0
|
|
20230626,201400,797204290,15750,15750,15750,15750,0
|
|
20230626,201300,797204290,15750,15750,15750,15750,0
|
|
20230626,201200,797204290,15750,15750,15750,15750,0
|
|
20230626,201100,797204290,15750,15750,15750,15750,0
|
|
20230626,201000,797204290,15750,15750,15750,15750,0
|
|
20230626,200900,797204290,15750,15750,15750,15750,0
|
|
20230626,200800,797204290,15750,15750,15750,15750,0
|
|
20230626,200700,797204290,15750,15750,15750,15750,0
|
|
20230626,200600,797204290,15750,15750,15750,15750,0
|
|
20230626,200500,797204290,15750,15750,15750,15750,0
|
|
20230626,200400,797204290,15750,15750,15750,15750,0
|
|
20230626,200300,797204290,15750,15750,15750,15750,0
|
|
20230626,200200,797204290,15750,15750,15750,15750,0
|
|
20230626,200100,797204290,15750,15750,15750,15750,0
|
|
20230626,200000,797204290,15750,15750,15750,15750,2272
|
|
20230626,195900,797204290,15750,15750,15750,15750,0
|
|
20230626,195800,797204290,15750,15750,15750,15750,0
|
|
20230626,195700,797204290,15750,15750,15750,15750,0
|
|
20230626,195600,797204290,15750,15750,15750,15750,0
|
|
20230626,195500,797204290,15750,15750,15750,15750,0
|
|
20230626,195400,797204290,15750,15750,15750,15750,0
|
|
20230626,195300,797204290,15750,15750,15750,15750,0
|
|
20230626,195200,797204290,15750,15750,15750,15750,0
|
|
20230626,195100,797204290,15750,15750,15750,15750,0
|
|
20230626,195000,797204290,15750,15750,15750,15750,0
|
|
20230626,194900,797204290,15750,15750,15750,15750,0
|
|
20230626,194800,797204290,15750,15750,15750,15750,0
|
|
20230626,194700,797204290,15750,15750,15750,15750,0
|
|
20230626,194600,797204290,15750,15750,15750,15750,0
|
|
20230626,194500,797204290,15750,15750,15750,15750,0
|
|
20230626,194400,797204290,15750,15750,15750,15750,0
|
|
20230626,194300,797204290,15750,15750,15750,15750,0
|
|
20230626,194200,797204290,15750,15750,15750,15750,0
|
|
20230626,194100,797204290,15750,15750,15750,15750,0
|
|
20230626,194000,797204290,15750,15750,15750,15750,0
|
|
20230626,193900,797204290,15750,15750,15750,15750,0
|
|
20230626,193800,797204290,15750,15750,15750,15750,0
|
|
20230626,193700,797204290,15750,15750,15750,15750,0
|
|
20230626,193600,797204290,15750,15750,15750,15750,0
|
|
20230626,193500,797204290,15750,15750,15750,15750,0
|
|
20230626,193400,797204290,15750,15750,15750,15750,0
|
|
20230626,193300,797204290,15750,15750,15750,15750,0
|
|
20230626,193200,797204290,15750,15750,15750,15750,0
|
|
20230626,193100,797204290,15750,15750,15750,15750,0
|
|
20230626,193000,797204290,15750,15750,15750,15750,2272
|
|
20230626,192900,797204290,15750,15750,15750,15750,0
|
|
20230626,192800,797204290,15750,15750,15750,15750,0
|
|
20230626,192700,797204290,15750,15750,15750,15750,0
|
|
20230626,192600,797204290,15750,15750,15750,15750,0
|
|
20230626,192500,797204290,15750,15750,15750,15750,0
|
|
20230626,192400,797204290,15750,15750,15750,15750,0
|
|
20230626,192300,797204290,15750,15750,15750,15750,0
|
|
20230626,192200,797204290,15750,15750,15750,15750,0
|
|
20230626,192100,797204290,15750,15750,15750,15750,0
|
|
20230626,192000,797204290,15750,15750,15750,15750,0
|
|
20230626,191900,797204290,15750,15750,15750,15750,0
|
|
20230626,191800,797204290,15750,15750,15750,15750,0
|
|
20230626,191700,797204290,15750,15750,15750,15750,0
|
|
20230626,191600,797204290,15750,15750,15750,15750,0
|
|
20230626,191500,797204290,15750,15750,15750,15750,0
|
|
20230626,191400,797204290,15750,15750,15750,15750,0
|
|
20230626,191300,797204290,15750,15750,15750,15750,0
|
|
20230626,191200,797204290,15750,15750,15750,15750,0
|
|
20230626,191100,797204290,15750,15750,15750,15750,0
|
|
20230626,191000,797204290,15750,15750,15750,15750,0
|
|
20230626,190900,797204290,15750,15750,15750,15750,0
|
|
20230626,190800,797204290,15750,15750,15750,15750,0
|
|
20230626,190700,797204290,15750,15750,15750,15750,0
|
|
20230626,190600,797204290,15750,15750,15750,15750,0
|
|
20230626,190500,797204290,15750,15750,15750,15750,0
|
|
20230626,190400,797204290,15750,15750,15750,15750,0
|
|
20230626,190300,797204290,15750,15750,15750,15750,0
|
|
20230626,190200,797204290,15750,15750,15750,15750,0
|
|
20230626,190100,797204290,15750,15750,15750,15750,0
|
|
20230626,190000,797204290,15750,15750,15750,15750,2272
|
|
20230626,185900,797204290,15750,15750,15750,15750,0
|
|
20230626,185800,797204290,15750,15750,15750,15750,0
|
|
20230626,185700,797204290,15750,15750,15750,15750,0
|
|
20230626,185600,797204290,15750,15750,15750,15750,0
|
|
20230626,185500,797204290,15750,15750,15750,15750,0
|
|
20230626,185400,797204290,15750,15750,15750,15750,0
|
|
20230626,185300,797204290,15750,15750,15750,15750,0
|
|
20230626,185200,797204290,15750,15750,15750,15750,0
|
|
20230626,185100,797204290,15750,15750,15750,15750,0
|
|
20230626,185000,797204290,15750,15750,15750,15750,0
|
|
20230626,184900,797204290,15750,15750,15750,15750,0
|
|
20230626,184800,797204290,15750,15750,15750,15750,0
|
|
20230626,184700,797204290,15750,15750,15750,15750,0
|
|
20230626,184600,797204290,15750,15750,15750,15750,0
|
|
20230626,184500,797204290,15750,15750,15750,15750,0
|
|
20230626,184400,797204290,15750,15750,15750,15750,0
|
|
20230626,184300,797204290,15750,15750,15750,15750,0
|
|
20230626,184200,797204290,15750,15750,15750,15750,0
|
|
20230626,184100,797204290,15750,15750,15750,15750,0
|
|
20230626,184000,797204290,15750,15750,15750,15750,0
|
|
20230626,183900,797204290,15750,15750,15750,15750,0
|
|
20230626,183800,797204290,15750,15750,15750,15750,0
|
|
20230626,183700,797204290,15750,15750,15750,15750,0
|
|
20230626,183600,797204290,15750,15750,15750,15750,0
|
|
20230626,183500,797204290,15750,15750,15750,15750,0
|
|
20230626,183400,797204290,15750,15750,15750,15750,0
|
|
20230626,183300,797204290,15750,15750,15750,15750,0
|
|
20230626,183200,797204290,15750,15750,15750,15750,0
|
|
20230626,183100,797204290,15750,15750,15750,15750,0
|
|
20230626,183000,797204290,15750,15750,15750,15750,2272
|
|
20230626,182900,797204290,15750,15750,15750,15750,0
|
|
20230626,182800,797204290,15750,15750,15750,15750,0
|
|
20230626,182700,797204290,15750,15750,15750,15750,0
|
|
20230626,182600,797204290,15750,15750,15750,15750,0
|
|
20230626,182500,797204290,15750,15750,15750,15750,0
|
|
20230626,182400,797204290,15750,15750,15750,15750,0
|
|
20230626,182300,797204290,15750,15750,15750,15750,0
|
|
20230626,182200,797204290,15750,15750,15750,15750,0
|
|
20230626,182100,797204290,15750,15750,15750,15750,0
|
|
20230626,182000,797204290,15750,15750,15750,15750,0
|
|
20230626,181900,797204290,15750,15750,15750,15750,0
|
|
20230626,181800,797204290,15750,15750,15750,15750,0
|
|
20230626,181700,797204290,15750,15750,15750,15750,0
|
|
20230626,181600,797204290,15750,15750,15750,15750,0
|
|
20230626,181500,797204290,15750,15750,15750,15750,0
|
|
20230626,181400,797204290,15750,15750,15750,15750,0
|
|
20230626,181300,797204290,15750,15750,15750,15750,0
|
|
20230626,181200,797204290,15750,15750,15750,15750,0
|
|
20230626,181100,797204290,15750,15750,15750,15750,0
|
|
20230626,181000,797204290,15750,15750,15750,15750,0
|
|
20230626,180900,797204290,15750,15750,15750,15750,0
|
|
20230626,180800,797204290,15750,15750,15750,15750,0
|
|
20230626,180700,797204290,15750,15750,15750,15750,0
|
|
20230626,180600,797204290,15750,15750,15750,15750,0
|
|
20230626,180500,797204290,15750,15750,15750,15750,0
|
|
20230626,180400,797204290,15750,15750,15750,15750,0
|
|
20230626,180300,797204290,15750,15750,15750,15750,0
|
|
20230626,180200,797204290,15750,15750,15750,15750,0
|
|
20230626,180100,797204290,15750,15750,15750,15750,0
|
|
20230626,180000,797204290,15750,15750,15750,15750,2272
|
|
20230626,175900,797204290,15750,15750,15750,15750,0
|
|
20230626,175800,797204290,15750,15750,15750,15750,0
|
|
20230626,175700,797204290,15750,15750,15750,15750,0
|
|
20230626,175600,797204290,15750,15750,15750,15750,0
|
|
20230626,175500,797204290,15750,15750,15750,15750,0
|
|
20230626,175400,797204290,15750,15750,15750,15750,0
|
|
20230626,175300,797204290,15750,15750,15750,15750,0
|
|
20230626,175200,797204290,15750,15750,15750,15750,0
|
|
20230626,175100,797204290,15750,15750,15750,15750,0
|
|
20230626,175000,797204290,15750,15750,15750,15750,0
|
|
20230626,174900,797204290,15750,15750,15750,15750,0
|
|
20230626,174800,797204290,15750,15750,15750,15750,0
|
|
20230626,174700,797204290,15750,15750,15750,15750,0
|
|
20230626,174600,797204290,15750,15750,15750,15750,0
|
|
20230626,174500,797204290,15750,15750,15750,15750,0
|
|
20230626,174400,797204290,15750,15750,15750,15750,0
|
|
20230626,174300,797204290,15750,15750,15750,15750,0
|
|
20230626,174200,797204290,15750,15750,15750,15750,0
|
|
20230626,174100,797204290,15750,15750,15750,15750,0
|
|
20230626,174000,797204290,15750,15750,15750,15750,0
|
|
20230626,173900,797204290,15750,15750,15750,15750,0
|
|
20230626,173800,797204290,15750,15750,15750,15750,0
|
|
20230626,173700,797204290,15750,15750,15750,15750,0
|
|
20230626,173600,797204290,15750,15750,15750,15750,0
|
|
20230626,173500,797204290,15750,15750,15750,15750,0
|
|
20230626,173400,797204290,15750,15750,15750,15750,0
|
|
20230626,173300,797204290,15750,15750,15750,15750,0
|
|
20230626,173200,797204290,15750,15750,15750,15750,0
|
|
20230626,173100,797204290,15750,15750,15750,15750,0
|
|
20230626,173000,797204290,15750,15750,15750,15750,2272
|
|
20230626,172900,797204290,15750,15750,15750,15750,0
|
|
20230626,172800,797204290,15750,15750,15750,15750,0
|
|
20230626,172700,797204290,15750,15750,15750,15750,0
|
|
20230626,172600,797204290,15750,15750,15750,15750,0
|
|
20230626,172500,797204290,15750,15750,15750,15750,0
|
|
20230626,172400,797204290,15750,15750,15750,15750,0
|
|
20230626,172300,797204290,15750,15750,15750,15750,0
|
|
20230626,172200,797204290,15750,15750,15750,15750,0
|
|
20230626,172100,797204290,15750,15750,15750,15750,0
|
|
20230626,172000,797204290,15750,15750,15750,15750,0
|
|
20230626,171900,797204290,15750,15750,15750,15750,0
|
|
20230626,171800,797204290,15750,15750,15750,15750,0
|
|
20230626,171700,797204290,15750,15750,15750,15750,0
|
|
20230626,171600,797204290,15750,15750,15750,15750,0
|
|
20230626,171500,797204290,15750,15750,15750,15750,0
|
|
20230626,171400,797204290,15750,15750,15750,15750,0
|
|
20230626,171300,797204290,15750,15750,15750,15750,0
|
|
20230626,171200,797204290,15750,15750,15750,15750,0
|
|
20230626,171100,797204290,15750,15750,15750,15750,0
|
|
20230626,171000,797204290,15750,15750,15750,15750,0
|
|
20230626,170900,797204290,15750,15750,15750,15750,0
|
|
20230626,170800,797204290,15750,15750,15750,15750,0
|
|
20230626,170700,797204290,15750,15750,15750,15750,0
|
|
20230626,170600,797204290,15750,15750,15750,15750,0
|
|
20230626,170500,797204290,15750,15750,15750,15750,0
|
|
20230626,170400,797204290,15750,15750,15750,15750,0
|
|
20230626,170300,797204290,15750,15750,15750,15750,0
|
|
20230626,170200,797204290,15750,15750,15750,15750,0
|
|
20230626,170100,797204290,15750,15750,15750,15750,0
|
|
20230626,170000,797204290,15750,15750,15750,15750,2272
|
|
20230626,165900,797204290,15750,15750,15750,15750,0
|
|
20230626,165800,797204290,15750,15750,15750,15750,0
|
|
20230626,165700,797204290,15750,15750,15750,15750,0
|
|
20230626,165600,797204290,15750,15750,15750,15750,0
|
|
20230626,165500,797204290,15750,15750,15750,15750,0
|
|
20230626,165400,797204290,15750,15750,15750,15750,0
|
|
20230626,165300,797204290,15750,15750,15750,15750,0
|
|
20230626,165200,797204290,15750,15750,15750,15750,0
|
|
20230626,165100,797204290,15750,15750,15750,15750,0
|
|
20230626,165000,797204290,15750,15750,15750,15750,0
|
|
20230626,164900,797204290,15750,15750,15750,15750,0
|
|
20230626,164800,797204290,15750,15750,15750,15750,0
|
|
20230626,164700,797204290,15750,15750,15750,15750,0
|
|
20230626,164600,797204290,15750,15750,15750,15750,0
|
|
20230626,164500,797204290,15750,15750,15750,15750,0
|
|
20230626,164400,797204290,15750,15750,15750,15750,0
|
|
20230626,164300,797204290,15750,15750,15750,15750,0
|
|
20230626,164200,797204290,15750,15750,15750,15750,0
|
|
20230626,164100,797204290,15750,15750,15750,15750,0
|
|
20230626,164000,797204290,15750,15750,15750,15750,0
|
|
20230626,163900,797204290,15750,15750,15750,15750,0
|
|
20230626,163800,797204290,15750,15750,15750,15750,0
|
|
20230626,163700,797204290,15750,15750,15750,15750,0
|
|
20230626,163600,797204290,15750,15750,15750,15750,0
|
|
20230626,163500,797204290,15750,15750,15750,15750,0
|
|
20230626,163400,797204290,15750,15750,15750,15750,0
|
|
20230626,163300,797204290,15750,15750,15750,15750,0
|
|
20230626,163200,797204290,15750,15750,15750,15750,0
|
|
20230626,163100,797204290,15750,15750,15750,15750,0
|
|
20230626,163000,797204290,15750,15750,15750,15750,2272
|
|
20230626,162900,797204290,15750,15750,15750,15750,0
|
|
20230626,162800,797204290,15750,15750,15750,15750,0
|
|
20230626,162700,797204290,15750,15750,15750,15750,0
|
|
20230626,162600,797204290,15750,15750,15750,15750,0
|
|
20230626,162500,797204290,15750,15750,15750,15750,0
|
|
20230626,162400,797204290,15750,15750,15750,15750,0
|
|
20230626,162300,797204290,15750,15750,15750,15750,0
|
|
20230626,162200,797204290,15750,15750,15750,15750,0
|
|
20230626,162100,797204290,15750,15750,15750,15750,0
|
|
20230626,162000,797204290,15750,15750,15750,15750,0
|
|
20230626,161900,797204290,15750,15750,15750,15750,0
|
|
20230626,161800,797204290,15750,15750,15750,15750,0
|
|
20230626,161700,797204290,15750,15750,15750,15750,0
|
|
20230626,161600,797204290,15750,15750,15750,15750,0
|
|
20230626,161500,797204290,15750,15750,15750,15750,0
|
|
20230626,161400,797204290,15750,15750,15750,15750,0
|
|
20230626,161300,797204290,15750,15750,15750,15750,0
|
|
20230626,161200,797204290,15750,15750,15750,15750,0
|
|
20230626,161100,797204290,15750,15750,15750,15750,0
|
|
20230626,161000,797204290,15750,15750,15750,15750,0
|
|
20230626,160900,797204290,15750,15750,15750,15750,0
|
|
20230626,160800,797204290,15750,15750,15750,15750,0
|
|
20230626,160700,797204290,15750,15750,15750,15750,0
|
|
20230626,160600,797204290,15750,15750,15750,15750,0
|
|
20230626,160500,797204290,15750,15750,15750,15750,0
|
|
20230626,160400,797204290,15750,15750,15750,15750,0
|
|
20230626,160300,797204290,15750,15750,15750,15750,0
|
|
20230626,160200,797204290,15750,15750,15750,15750,0
|
|
20230626,160100,797204290,15750,15750,15750,15750,0
|
|
20230626,160000,797204290,15750,15750,15750,15750,2272
|
|
20230626,155900,797204290,15750,15750,15750,15750,0
|
|
20230626,155800,797204290,15750,15750,15750,15750,0
|
|
20230626,155700,797204290,15750,15750,15750,15750,0
|
|
20230626,155600,797204290,15750,15750,15750,15750,0
|
|
20230626,155500,797204290,15750,15750,15750,15750,0
|
|
20230626,155400,797204290,15750,15750,15750,15750,0
|
|
20230626,155300,797204290,15750,15750,15750,15750,0
|
|
20230626,155200,797204290,15750,15750,15750,15750,0
|
|
20230626,155100,797204290,15750,15750,15750,15750,0
|
|
20230626,155000,797204290,15750,15750,15750,15750,0
|
|
20230626,154900,797204290,15750,15750,15750,15750,0
|
|
20230626,154800,797204290,15750,15750,15750,15750,0
|
|
20230626,154700,797204290,15750,15750,15750,15750,0
|
|
20230626,154600,797204290,15750,15750,15750,15750,0
|
|
20230626,154500,797204290,15750,15750,15750,15750,0
|
|
20230626,154400,797204290,15750,15750,15750,15750,0
|
|
20230626,154300,797204290,15750,15750,15750,15750,0
|
|
20230626,154200,797204290,15750,15750,15750,15750,0
|
|
20230626,154100,797204290,15750,15750,15750,15750,0
|
|
20230626,154000,797204290,15750,15750,15750,15750,0
|
|
20230626,153900,797204290,15750,15750,15750,15750,0
|
|
20230626,153800,797204290,15750,15750,15750,15750,0
|
|
20230626,153700,797204290,15750,15750,15750,15750,0
|
|
20230626,153600,797204290,15750,15750,15750,15750,0
|
|
20230626,153500,797204290,15750,15750,15750,15750,0
|
|
20230626,153400,797204290,15750,15750,15750,15750,0
|
|
20230626,153300,797204290,15750,15750,15750,15750,0
|
|
20230626,153200,797204290,15750,15750,15750,15750,0
|
|
20230626,153100,797204290,15750,15750,15750,15750,0
|
|
20230626,153000,797204290,15750,15750,15750,15750,4544
|
|
20230626,152900,761420290,15770,15770,15770,15770,0
|
|
20230626,152800,761420290,15770,15770,15770,15770,0
|
|
20230626,152700,761420290,15770,15770,15770,15770,0
|
|
20230626,152600,761420290,15770,15770,15770,15770,0
|
|
20230626,152500,761420290,15770,15770,15770,15770,0
|
|
20230626,152400,761420290,15770,15770,15770,15770,0
|
|
20230626,152300,761420290,15770,15770,15770,15770,0
|
|
20230626,152200,761420290,15770,15770,15770,15770,0
|
|
20230626,152100,761420290,15770,15770,15770,15770,0
|
|
20230626,152000,761420290,15770,15770,15770,15770,0
|
|
20230626,151900,761420290,15770,15740,15770,15740,137
|
|
20230626,151800,759263700,15740,15770,15770,15740,55
|
|
20230626,151700,758397940,15770,15770,15770,15770,11
|
|
20230626,151600,758224470,15740,15740,15740,15740,250
|
|
20230626,151500,754289470,15740,15780,15780,15740,1292
|
|
20230626,151400,733923010,15780,15780,15780,15780,2
|
|
20230626,151300,733891450,15780,15780,15780,15770,263
|
|
20230626,151200,729742640,15780,15780,15780,15780,23
|
|
20230626,151100,729379700,15780,15780,15780,15780,55
|
|
20230626,151000,728511800,15770,15770,15780,15770,38
|
|
20230626,150900,727912480,15770,15780,15780,15770,119
|
|
20230626,150800,726035640,15800,15770,15800,15770,100
|
|
20230626,150700,724457710,15770,15770,15770,15770,4
|
|
20230626,150600,724394630,15770,15770,15770,15770,134
|
|
20230626,150500,722281450,15770,15780,15780,15770,525
|
|
20230626,150400,714002000,15770,15770,15770,15770,0
|
|
20230626,150300,714002000,15770,15800,15800,15770,1020
|
|
20230626,150200,697903880,15800,15790,15800,15790,4
|
|
20230626,150100,697840690,15800,15800,15800,15800,2
|
|
20230626,150000,697809090,15790,15800,15800,15790,1000
|
|
20230626,145900,682012150,15810,15810,15810,15810,10
|
|
20230626,145800,681854050,15810,15810,15810,15810,5
|
|
20230626,145700,681775000,15810,15810,15810,15810,0
|
|
20230626,145600,681775000,15810,15810,15810,15810,140
|
|
20230626,145500,679561600,15810,15810,15810,15810,2
|
|
20230626,145400,679529980,15810,15810,15810,15800,202
|
|
20230626,145300,676338360,15810,15810,15810,15810,3
|
|
20230626,145200,676290930,15810,15810,15810,15810,58
|
|
20230626,145100,675373950,15810,15810,15810,15810,62
|
|
20230626,145000,674393730,15810,15810,15810,15810,28
|
|
20230626,144900,673951050,15810,15810,15810,15810,10
|
|
20230626,144800,673792950,15810,15820,15820,15810,86
|
|
20230626,144700,672433280,15820,15820,15820,15820,1
|
|
20230626,144600,672417460,15800,15800,15800,15800,41
|
|
20230626,144500,671769660,15800,15800,15800,15800,171
|
|
20230626,144400,669067860,15800,15820,15820,15800,866
|
|
20230626,144300,655383280,15820,15810,15820,15810,1099
|
|
20230626,144200,638007810,15820,15820,15820,15820,175
|
|
20230626,144100,635239310,15820,15820,15820,15820,45
|
|
20230626,144000,634527410,15830,15830,15830,15830,0
|
|
20230626,143900,634527410,15830,15830,15830,15830,0
|
|
20230626,143800,634527410,15830,15830,15830,15830,1
|
|
20230626,143700,634511580,15830,15830,15830,15830,16
|
|
20230626,143600,634258300,15820,15820,15820,15820,0
|
|
20230626,143500,634258300,15820,15820,15820,15820,19
|
|
20230626,143400,633957720,15820,15820,15820,15820,5
|
|
20230626,143300,633878620,15810,15810,15810,15810,0
|
|
20230626,143200,633878620,15810,15810,15810,15810,58
|
|
20230626,143100,632961640,15810,15820,15820,15810,500
|
|
20230626,143000,625056470,15820,15830,15830,15820,219
|
|
20230626,142900,621591690,15830,15830,15830,15830,98
|
|
20230626,142800,620040350,15830,15830,15830,15830,51
|
|
20230626,142700,619233020,15830,15830,15830,15830,50
|
|
20230626,142600,618441520,15830,15840,15840,15830,734
|
|
20230626,142500,606818090,15850,15850,15850,15850,73
|
|
20230626,142400,605661040,15850,15850,15850,15850,0
|
|
20230626,142300,605661040,15850,15880,15880,15850,121
|
|
20230626,142200,603742560,15870,15850,15870,15850,91
|
|
20230626,142100,602299970,15850,15870,15870,15850,413
|
|
20230626,142000,595750010,15870,15870,15870,15870,0
|
|
20230626,141900,595750010,15870,15880,15880,15870,7
|
|
20230626,141800,595638910,15860,15870,15870,15860,131
|
|
20230626,141700,593560400,15870,15880,15880,15870,283
|
|
20230626,141600,589068690,15880,15880,15880,15880,60
|
|
20230626,141500,588115890,15880,15880,15880,15880,205
|
|
20230626,141400,584860490,15880,15880,15880,15880,102
|
|
20230626,141300,583240730,15880,15880,15880,15880,4
|
|
20230626,141200,583177210,15870,15870,15870,15870,249
|
|
20230626,141100,579225580,15870,15880,15880,15870,173
|
|
20230626,141000,576478980,15880,15880,15880,15880,0
|
|
20230626,140900,576478980,15880,15880,15880,15880,4
|
|
20230626,140800,576415460,15880,15890,15890,15880,7
|
|
20230626,140700,576304250,15870,15870,15870,15870,0
|
|
20230626,140600,576304250,15870,15870,15870,15870,1
|
|
20230626,140500,576288380,15870,15870,15870,15870,0
|
|
20230626,140400,576288380,15870,15870,15870,15870,3
|
|
20230626,140300,576240770,15870,15900,15900,15870,4
|
|
20230626,140200,576177230,15870,15880,15880,15870,88
|
|
20230626,140100,574779820,15910,15880,15910,15880,36
|
|
20230626,140000,574208110,15880,15880,15880,15880,1
|
|
20230626,135900,574192230,15880,15880,15880,15880,0
|
|
20230626,135800,574192230,15880,15880,15880,15880,19
|
|
20230626,135700,573890510,15880,15880,15880,15880,151
|
|
20230626,135600,571492630,15880,15880,15880,15880,0
|
|
20230626,135500,571492630,15880,15880,15880,15880,0
|
|
20230626,135400,571492630,15880,15880,15880,15880,0
|
|
20230626,135300,571492630,15880,15880,15880,15880,2
|
|
20230626,135200,571460870,15880,15900,15900,15880,349
|
|
20230626,135100,565915790,15900,15900,15900,15900,0
|
|
20230626,135000,565915790,15900,15900,15900,15900,4
|
|
20230626,134900,565852190,15900,15900,15900,15900,0
|
|
20230626,134800,565852190,15900,15900,15900,15900,1
|
|
20230626,134700,565836290,15900,15900,15900,15900,11
|
|
20230626,134600,565661390,15900,15900,15900,15900,24
|
|
20230626,134500,565279790,15900,15900,15900,15900,0
|
|
20230626,134400,565279790,15900,15900,15900,15900,0
|
|
20230626,134300,565279790,15900,15900,15900,15900,10
|
|
20230626,134200,565120790,15890,15890,15890,15890,0
|
|
20230626,134100,565120790,15890,15890,15890,15890,43
|
|
20230626,134000,564437520,15890,15890,15890,15890,30
|
|
20230626,133900,563960820,15890,15890,15890,15890,16
|
|
20230626,133800,563706580,15890,15890,15890,15890,3
|
|
20230626,133700,563658910,15890,15890,15890,15890,100
|
|
20230626,133600,562069910,15880,15880,15880,15880,0
|
|
20230626,133500,562069910,15880,15880,15880,15880,35
|
|
20230626,133400,561514110,15880,15880,15880,15880,62
|
|
20230626,133300,560529550,15880,15880,15880,15880,32
|
|
20230626,133200,560021390,15890,15890,15890,15890,41
|
|
20230626,133100,559369900,15890,15890,15890,15890,69
|
|
20230626,133000,558273490,15890,15900,15900,15890,441
|
|
20230626,132900,551261890,15920,15920,15920,15920,1
|
|
20230626,132800,551245970,15900,15900,15900,15900,243
|
|
20230626,132700,547382270,15900,15900,15900,15900,79
|
|
20230626,132600,546126170,15930,15930,15930,15930,1
|
|
20230626,132500,546110240,15930,15930,15930,15930,2
|
|
20230626,132400,546078380,15930,15930,15930,15930,0
|
|
20230626,132300,546078380,15930,15930,15930,15930,61
|
|
20230626,132200,545106650,15930,15930,15930,15930,1
|
|
20230626,132100,545090720,15930,15930,15930,15930,5
|
|
20230626,132000,545011070,15900,15900,15900,15900,416
|
|
20230626,131900,538396670,15900,15920,15920,15900,1118
|
|
20230626,131800,520609540,15920,15920,15920,15920,0
|
|
20230626,131700,520609540,15920,15920,15920,15920,20
|
|
20230626,131600,520291140,15910,15910,15910,15910,0
|
|
20230626,131500,520291140,15910,15910,15910,15910,0
|
|
20230626,131400,520291140,15910,15910,15910,15910,74
|
|
20230626,131300,519113800,15910,15910,15910,15910,2
|
|
20230626,131200,519081980,15900,15900,15900,15900,0
|
|
20230626,131100,519081980,15900,15900,15900,15900,166
|
|
20230626,131000,516442580,15900,15900,15900,15900,0
|
|
20230626,130900,516442580,15900,15900,15900,15900,3
|
|
20230626,130800,516394880,15900,15900,15900,15900,200
|
|
20230626,130700,513214880,15910,15910,15910,15910,50
|
|
20230626,130600,512419380,15900,15900,15900,15900,0
|
|
20230626,130500,512419380,15900,15910,15910,15900,665
|
|
20230626,130400,501845630,15910,15910,15910,15910,3
|
|
20230626,130300,501797900,15910,15910,15910,15910,1
|
|
20230626,130200,501781990,15900,15900,15900,15900,0
|
|
20230626,130100,501781990,15900,15910,15910,15900,693
|
|
20230626,130000,490763280,15910,15910,15910,15910,14
|
|
20230626,125900,490540540,15910,15910,15910,15910,0
|
|
20230626,125800,490540540,15910,15910,15910,15910,110
|
|
20230626,125700,488790440,15910,15910,15910,15910,1
|
|
20230626,125600,488774530,15910,15910,15910,15910,0
|
|
20230626,125500,488774530,15910,15910,15910,15910,10
|
|
20230626,125400,488615430,15910,15910,15910,15910,0
|
|
20230626,125300,488615430,15910,15910,15910,15910,0
|
|
20230626,125200,488615430,15910,15910,15910,15910,0
|
|
20230626,125100,488615430,15910,15910,15910,15910,1
|
|
20230626,125000,488599520,15910,15910,15910,15910,62
|
|
20230626,124900,487613100,15910,15910,15910,15910,0
|
|
20230626,124800,487613100,15910,15910,15910,15910,121
|
|
20230626,124700,485687990,15910,15910,15910,15910,0
|
|
20230626,124600,485687990,15910,15910,15910,15910,0
|
|
20230626,124500,485687990,15910,15910,15910,15910,1
|
|
20230626,124400,485672080,15910,15910,15910,15910,0
|
|
20230626,124300,485672080,15910,15910,15910,15910,0
|
|
20230626,124200,485672080,15910,15910,15910,15910,0
|
|
20230626,124100,485672080,15910,15910,15910,15910,0
|
|
20230626,124000,485672080,15910,15910,15910,15910,0
|
|
20230626,123900,485672080,15910,15910,15910,15910,753
|
|
20230626,123800,473691850,15920,15920,15920,15920,0
|
|
20230626,123700,473691850,15920,15920,15920,15920,12
|
|
20230626,123600,473500810,15930,15930,15930,15930,0
|
|
20230626,123500,473500810,15930,15940,15940,15930,4
|
|
20230626,123400,473437080,15940,15940,15940,15940,1
|
|
20230626,123300,473421140,15930,15930,15930,15930,0
|
|
20230626,123200,473421140,15930,15930,15930,15930,0
|
|
20230626,123100,473421140,15930,15930,15930,15930,0
|
|
20230626,123000,473421140,15930,15930,15930,15930,9
|
|
20230626,122900,473277770,15930,15930,15930,15930,0
|
|
20230626,122800,473277770,15930,15930,15930,15930,0
|
|
20230626,122700,473277770,15930,15930,15930,15930,0
|
|
20230626,122600,473277770,15930,15930,15930,15930,2
|
|
20230626,122500,473245910,15930,15930,15930,15930,1
|
|
20230626,122400,473229980,15930,15920,15930,15910,54
|
|
20230626,122300,472370200,15910,15910,15910,15910,0
|
|
20230626,122200,472370200,15910,15910,15910,15910,0
|
|
20230626,122100,472370200,15910,15910,15910,15910,2
|
|
20230626,122000,472338380,15930,15930,15930,15930,1
|
|
20230626,121900,472322450,15930,15930,15930,15930,0
|
|
20230626,121800,472322450,15930,15930,15930,15930,11
|
|
20230626,121700,472147220,15930,15910,15930,15910,402
|
|
20230626,121600,465749360,15910,15910,15910,15910,0
|
|
20230626,121500,465749360,15910,15910,15910,15910,20
|
|
20230626,121400,465431160,15900,15900,15900,15900,0
|
|
20230626,121300,465431160,15900,15900,15900,15900,0
|
|
20230626,121200,465431160,15900,15900,15900,15900,6
|
|
20230626,121100,465335760,15900,15900,15900,15900,32
|
|
20230626,121000,464826960,15900,15900,15900,15900,231
|
|
20230626,120900,461154060,15900,15900,15900,15900,2
|
|
20230626,120800,461122260,15900,15900,15900,15900,0
|
|
20230626,120700,461122260,15900,15900,15900,15900,112
|
|
20230626,120600,459341460,15900,15900,15900,15900,205
|
|
20230626,120500,456081960,15900,15900,15900,15900,1560
|
|
20230626,120400,431277960,15930,15930,15930,15930,0
|
|
20230626,120300,431277960,15930,15900,15930,15900,93
|
|
20230626,120200,429799020,15900,15900,15900,15900,0
|
|
20230626,120100,429799020,15900,15900,15900,15900,2
|
|
20230626,120000,429767220,15900,15900,15900,15900,15
|
|
20230626,115900,429528720,15900,15920,15920,15900,300
|
|
20230626,115800,424758240,15920,15930,15930,15920,6
|
|
20230626,115700,424662670,15930,15930,15930,15930,26
|
|
20230626,115600,424248490,15930,15930,15930,15930,18
|
|
20230626,115500,423961750,15930,15930,15930,15930,105
|
|
20230626,115400,422289100,15960,15960,15960,15960,0
|
|
20230626,115300,422289100,15960,15960,15960,15960,2
|
|
20230626,115200,422257180,15950,15950,15950,15950,16
|
|
20230626,115100,422001980,15950,15950,15950,15950,2
|
|
20230626,115000,421970080,15950,15950,15950,15950,2
|
|
20230626,114900,421938180,15950,15950,15950,15950,0
|
|
20230626,114800,421938180,15950,15950,15950,15950,1
|
|
20230626,114700,421922230,15900,15900,15900,15900,0
|
|
20230626,114600,421922230,15900,15900,15900,15900,0
|
|
20230626,114500,421922230,15900,15900,15900,15900,2
|
|
20230626,114400,421890430,15950,15940,15950,15940,200
|
|
20230626,114300,418700780,15940,15940,15940,15940,1
|
|
20230626,114200,418684840,15940,15940,15940,15940,0
|
|
20230626,114100,418684840,15940,15940,15940,15940,3
|
|
20230626,114000,418637020,15940,15940,15940,15940,15
|
|
20230626,113900,418397920,15940,15940,15940,15940,0
|
|
20230626,113800,418397920,15940,15900,15940,15900,24
|
|
20230626,113700,418015440,15940,15940,15940,15940,0
|
|
20230626,113600,418015440,15940,15940,15940,15940,0
|
|
20230626,113500,418015440,15940,15940,15940,15940,301
|
|
20230626,113400,413217500,15940,15940,15940,15940,2
|
|
20230626,113300,413185620,15940,15930,15940,15930,626
|
|
20230626,113200,403208410,15930,15930,15930,15930,5
|
|
20230626,113100,403128760,15930,15930,15930,15930,0
|
|
20230626,113000,403128760,15930,15930,15930,15930,161
|
|
20230626,112900,400564030,15900,15870,15900,15870,722
|
|
20230626,112800,389101840,15870,15870,15870,15870,2
|
|
20230626,112700,389070100,15870,15870,15870,15870,5
|
|
20230626,112600,388990750,15870,15870,15870,15870,200
|
|
20230626,112500,385816750,15870,15870,15870,15870,0
|
|
20230626,112400,385816750,15870,15870,15870,15870,0
|
|
20230626,112300,385816750,15870,15870,15870,15870,0
|
|
20230626,112200,385816750,15870,15880,15880,15870,364
|
|
20230626,112100,380039580,15900,15900,15900,15900,2
|
|
20230626,112000,380007780,15900,15900,15900,15900,25
|
|
20230626,111900,379610280,15900,15900,15900,15900,0
|
|
20230626,111800,379610280,15900,15900,15900,15900,0
|
|
20230626,111700,379610280,15900,15900,15900,15900,1
|
|
20230626,111600,379594380,15900,15890,15900,15890,148
|
|
20230626,111500,377242380,15890,15890,15890,15890,1
|
|
20230626,111400,377226490,15900,15900,15900,15900,1
|
|
20230626,111300,377210590,15890,15890,15890,15890,0
|
|
20230626,111200,377210590,15890,15890,15890,15890,0
|
|
20230626,111100,377210590,15890,15890,15890,15890,200
|
|
20230626,111000,374032590,15890,15890,15890,15890,65
|
|
20230626,110900,372999740,15890,15890,15890,15890,5
|
|
20230626,110800,372920290,15880,15880,15880,15880,40
|
|
20230626,110700,372285090,15880,15880,15880,15880,0
|
|
20230626,110600,372285090,15880,15880,15880,15880,80
|
|
20230626,110500,371014690,15890,15890,15890,15890,6
|
|
20230626,110400,370919350,15890,15890,15890,15890,0
|
|
20230626,110300,370919350,15890,15870,15890,15870,116
|
|
20230626,110200,369077070,15870,15860,15870,15860,72
|
|
20230626,110100,367934510,15840,15840,15840,15840,400
|
|
20230626,110000,361598510,15840,15840,15840,15840,1
|
|
20230626,105900,361582670,15840,15840,15840,15840,3
|
|
20230626,105800,361535150,15870,15840,15870,15840,23
|
|
20230626,105700,361170740,15840,15840,15840,15840,20
|
|
20230626,105600,360853940,15840,15840,15840,15840,0
|
|
20230626,105500,360853940,15840,15840,15840,15840,10
|
|
20230626,105400,360695540,15870,15870,15870,15870,46
|
|
20230626,105300,359965520,15830,15830,15830,15830,1
|
|
20230626,105200,359949690,15820,15820,15820,15820,0
|
|
20230626,105100,359949690,15820,15820,15820,15820,0
|
|
20230626,105000,359949690,15820,15820,15820,15820,0
|
|
20230626,104900,359949690,15820,15820,15820,15820,0
|
|
20230626,104800,359949690,15820,15860,15870,15820,329
|
|
20230626,104700,354731430,15850,15850,15850,15850,92
|
|
20230626,104600,353273230,15800,15810,15810,15800,833
|
|
20230626,104500,340103510,15780,15780,15780,15780,0
|
|
20230626,104400,340103510,15780,15780,15780,15780,0
|
|
20230626,104300,340103510,15780,15790,15790,15780,104
|
|
20230626,104200,338461830,15800,15800,15800,15800,301
|
|
20230626,104100,333706030,15800,15810,15810,15800,583
|
|
20230626,104000,324493650,15820,15820,15820,15820,0
|
|
20230626,103900,324493650,15820,15820,15820,15820,44
|
|
20230626,103800,323797570,15820,15820,15820,15820,27
|
|
20230626,103700,323370430,15820,15820,15820,15820,0
|
|
20230626,103600,323370430,15820,15820,15820,15820,10
|
|
20230626,103500,323212230,15820,15820,15820,15820,2
|
|
20230626,103400,323180590,15820,15820,15820,15820,1
|
|
20230626,103300,323164770,15810,15810,15810,15810,0
|
|
20230626,103200,323164770,15810,15810,15810,15810,4
|
|
20230626,103100,323101530,15800,15800,15800,15800,2
|
|
20230626,103000,323069930,15820,15820,15820,15820,1
|
|
20230626,102900,323054110,15820,15820,15820,15820,11
|
|
20230626,102800,322880090,15860,15830,15860,15820,14
|
|
20230626,102700,322658560,15820,15820,15820,15820,0
|
|
20230626,102600,322658560,15820,15830,15830,15820,40
|
|
20230626,102500,322025370,15830,15830,15830,15830,52
|
|
20230626,102400,321202210,15730,15870,15870,15680,4105
|
|
20230626,102300,256450650,15870,15900,15900,15870,13
|
|
20230626,102200,256244310,15870,15870,15870,15870,34
|
|
20230626,102100,255704730,15860,15860,15860,15860,50
|
|
20230626,102000,254911730,15860,15890,15890,15860,529
|
|
20230626,101900,246519210,15900,15910,15910,15900,226
|
|
20230626,101800,242925780,15900,15900,15900,15900,0
|
|
20230626,101700,242925780,15900,15970,15970,15900,54
|
|
20230626,101600,242066900,15910,15910,15910,15910,25
|
|
20230626,101500,241669150,15900,15910,15910,15900,120
|
|
20230626,101400,239760810,15910,15910,15910,15910,0
|
|
20230626,101300,239760810,15910,15910,15910,15910,0
|
|
20230626,101200,239760810,15910,15930,15930,15910,589
|
|
20230626,101100,230386020,15940,15940,15940,15940,0
|
|
20230626,101000,230386020,15940,15940,15940,15940,53
|
|
20230626,100900,229541200,15940,15940,15940,15940,1
|
|
20230626,100800,229525260,15980,15980,15980,15980,5
|
|
20230626,100700,229445360,15980,15980,15980,15980,2
|
|
20230626,100600,229413400,15980,15980,15980,15980,2
|
|
20230626,100500,229381440,15940,15940,15940,15940,64
|
|
20230626,100400,228361280,15940,15940,15940,15940,12
|
|
20230626,100300,228170000,15920,15940,15940,15920,12
|
|
20230626,100200,227978760,15930,15930,15930,15930,120
|
|
20230626,100100,226067160,15930,15930,15930,15930,153
|
|
20230626,100000,223629870,15940,15950,15990,15940,204
|
|
20230626,095900,220377790,15950,15950,15950,15950,3
|
|
20230626,095800,220329940,15990,15990,15990,15990,3
|
|
20230626,095700,220281970,16000,15960,16000,15950,99
|
|
20230626,095600,218701540,16000,16000,16000,16000,2
|
|
20230626,095500,218669540,15960,15960,15960,15960,0
|
|
20230626,095400,218669540,15960,15960,15960,15960,0
|
|
20230626,095300,218669540,15960,15960,15960,15960,10
|
|
20230626,095200,218509940,15950,15990,16000,15950,373
|
|
20230626,095100,212546740,15950,15950,15950,15950,0
|
|
20230626,095000,212546740,15950,15940,15950,15940,199
|
|
20230626,094900,209373970,15910,15910,15910,15910,0
|
|
20230626,094800,209373970,15910,15910,15910,15910,32
|
|
20230626,094700,208864850,15910,15910,15910,15910,0
|
|
20230626,094600,208864850,15910,15920,15920,15910,42
|
|
20230626,094500,208196510,15920,15920,15920,15920,10
|
|
20230626,094400,208037310,15920,15950,15950,15920,75
|
|
20230626,094300,206841690,15950,15950,15950,15950,16
|
|
20230626,094200,206586490,16000,16000,16000,16000,2
|
|
20230626,094100,206554490,16010,16010,16010,16010,398
|
|
20230626,094000,200182510,16010,16020,16020,16010,1136
|
|
20230626,093900,181991000,16020,16020,16050,16020,606
|
|
20230626,093800,172272030,16010,15900,16010,15900,588
|
|
20230626,093700,162865980,15900,15890,15900,15890,588
|
|
20230626,093600,153516980,15900,15900,15930,15900,302
|
|
20230626,093500,148712980,15970,15980,15980,15890,244
|
|
20230626,093400,144815030,15980,15980,15980,15980,0
|
|
20230626,093300,144815030,15980,15950,15980,15950,100
|
|
20230626,093200,143217620,15860,15860,15860,15860,40
|
|
20230626,093100,142583220,15860,15940,15940,15860,22
|
|
20230626,093000,142234160,15990,15940,15990,15940,321
|
|
20230626,092900,137112720,15940,15940,15940,15940,0
|
|
20230626,092800,137112720,15940,15940,15940,15940,130
|
|
20230626,092700,135040520,15940,15870,15940,15870,1001
|
|
20230626,092600,119093510,15780,15790,15860,15780,194
|
|
20230626,092500,116025490,15790,15790,15790,15780,69
|
|
20230626,092400,114936360,15790,15790,15850,15790,284
|
|
20230626,092300,110439170,15790,15790,15790,15790,61
|
|
20230626,092200,109475980,15790,15790,15790,15790,58
|
|
20230626,092100,108560160,15820,15820,15820,15820,125
|
|
20230626,092000,106582660,15820,15800,15820,15800,237
|
|
20230626,091900,102837440,15800,15800,15820,15800,186
|
|
20230626,091800,99896220,15800,15800,15800,15800,0
|
|
20230626,091700,99896220,15800,15790,15800,15680,713
|
|
20230626,091600,88699650,15790,15790,15840,15790,228
|
|
20230626,091500,85095380,15790,15700,15790,15700,749
|
|
20230626,091400,73317300,15700,15710,15710,15700,201
|
|
20230626,091300,70160730,15710,15740,15740,15710,303
|
|
20230626,091200,65394510,15730,15690,15780,15690,314
|
|
20230626,091100,60459430,15690,15700,15700,15690,105
|
|
20230626,091000,58811820,15730,15700,15730,15690,88
|
|
20230626,090900,57430230,15700,15710,15710,15700,395
|
|
20230626,090800,51227440,15710,15720,15720,15700,457
|
|
20230626,090700,44047810,15740,15740,15740,15720,383
|
|
20230626,090600,38024830,15740,15760,15760,15740,154
|
|
20230626,090500,35599210,15760,15820,15820,15760,708
|
|
20230626,090400,24411460,15830,15830,15830,15830,100
|
|
20230626,090300,22828460,15870,15880,15880,15870,15
|
|
20230626,090200,22590290,15820,15840,15840,15820,361
|
|
20230626,090100,16873230,15840,15840,15840,15840,550
|
|
20230626,090000,8161230,15820,15890,15890,15820,514
|