609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190600,2565883500,13480,13480,13480,13480,3439
|
|
20230626,190500,2565883500,13480,13480,13480,13480,0
|
|
20230626,190400,2565883500,13480,13480,13480,13480,0
|
|
20230626,190300,2565883500,13480,13480,13480,13480,0
|
|
20230626,190200,2565883500,13480,13480,13480,13480,0
|
|
20230626,190100,2565883500,13480,13480,13480,13480,0
|
|
20230626,190000,2565883500,13480,13480,13480,13480,0
|
|
20230626,185900,2565883500,13480,13480,13480,13480,0
|
|
20230626,185800,2565883500,13480,13480,13480,13480,0
|
|
20230626,185700,2565883500,13480,13480,13480,13480,0
|
|
20230626,185600,2565883500,13480,13480,13480,13480,0
|
|
20230626,185500,2565883500,13480,13480,13480,13480,0
|
|
20230626,185400,2565883500,13480,13480,13480,13480,0
|
|
20230626,185300,2565883500,13480,13480,13480,13480,0
|
|
20230626,185200,2565883500,13480,13480,13480,13480,0
|
|
20230626,185100,2565883500,13480,13480,13480,13480,0
|
|
20230626,185000,2565883500,13480,13480,13480,13480,0
|
|
20230626,184900,2565883500,13480,13480,13480,13480,0
|
|
20230626,184800,2565883500,13480,13480,13480,13480,0
|
|
20230626,184700,2565883500,13480,13480,13480,13480,0
|
|
20230626,184600,2565883500,13480,13480,13480,13480,0
|
|
20230626,184500,2565883500,13480,13480,13480,13480,0
|
|
20230626,184400,2565883500,13480,13480,13480,13480,0
|
|
20230626,184300,2565883500,13480,13480,13480,13480,0
|
|
20230626,184200,2565883500,13480,13480,13480,13480,0
|
|
20230626,184100,2565883500,13480,13480,13480,13480,0
|
|
20230626,184000,2565883500,13480,13480,13480,13480,0
|
|
20230626,183900,2565883500,13480,13480,13480,13480,0
|
|
20230626,183800,2565883500,13480,13480,13480,13480,0
|
|
20230626,183700,2565883500,13480,13480,13480,13480,0
|
|
20230626,183600,2565883500,13480,13480,13480,13480,3439
|
|
20230626,183500,2565883500,13480,13480,13480,13480,0
|
|
20230626,183400,2565883500,13480,13480,13480,13480,0
|
|
20230626,183300,2565883500,13480,13480,13480,13480,0
|
|
20230626,183200,2565883500,13480,13480,13480,13480,0
|
|
20230626,183100,2565883500,13480,13480,13480,13480,0
|
|
20230626,183000,2565883500,13480,13480,13480,13480,0
|
|
20230626,182900,2565883500,13480,13480,13480,13480,0
|
|
20230626,182800,2565883500,13480,13480,13480,13480,0
|
|
20230626,182700,2565883500,13480,13480,13480,13480,0
|
|
20230626,182600,2565883500,13480,13480,13480,13480,0
|
|
20230626,182500,2565883500,13480,13480,13480,13480,0
|
|
20230626,182400,2565883500,13480,13480,13480,13480,0
|
|
20230626,182300,2565883500,13480,13480,13480,13480,0
|
|
20230626,182200,2565883500,13480,13480,13480,13480,0
|
|
20230626,182100,2565883500,13480,13480,13480,13480,0
|
|
20230626,182000,2565883500,13480,13480,13480,13480,0
|
|
20230626,181900,2565883500,13480,13480,13480,13480,0
|
|
20230626,181800,2565883500,13480,13480,13480,13480,0
|
|
20230626,181700,2565883500,13480,13480,13480,13480,0
|
|
20230626,181600,2565883500,13480,13480,13480,13480,0
|
|
20230626,181500,2565883500,13480,13480,13480,13480,0
|
|
20230626,181400,2565883500,13480,13480,13480,13480,0
|
|
20230626,181300,2565883500,13480,13480,13480,13480,0
|
|
20230626,181200,2565883500,13480,13480,13480,13480,0
|
|
20230626,181100,2565883500,13480,13480,13480,13480,0
|
|
20230626,181000,2565883500,13480,13480,13480,13480,0
|
|
20230626,180900,2565883500,13480,13480,13480,13480,0
|
|
20230626,180800,2565883500,13480,13480,13480,13480,0
|
|
20230626,180700,2565883500,13480,13480,13480,13480,0
|
|
20230626,180600,2565883500,13480,13480,13480,13480,3439
|
|
20230626,180500,2565883500,13480,13480,13480,13480,0
|
|
20230626,180400,2565883500,13480,13480,13480,13480,0
|
|
20230626,180300,2565883500,13480,13480,13480,13480,0
|
|
20230626,180200,2565883500,13480,13480,13480,13480,0
|
|
20230626,180100,2565883500,13480,13480,13480,13480,0
|
|
20230626,180000,2565883500,13480,13480,13480,13480,0
|
|
20230626,175900,2565883500,13480,13480,13480,13480,0
|
|
20230626,175800,2565883500,13480,13480,13480,13480,0
|
|
20230626,175700,2565883500,13480,13480,13480,13480,0
|
|
20230626,175600,2565883500,13480,13480,13480,13480,0
|
|
20230626,175500,2565883500,13480,13480,13480,13480,0
|
|
20230626,175400,2565883500,13480,13480,13480,13480,0
|
|
20230626,175300,2565883500,13480,13480,13480,13480,0
|
|
20230626,175200,2565883500,13480,13480,13480,13480,0
|
|
20230626,175100,2565883500,13480,13480,13480,13480,0
|
|
20230626,175000,2565883500,13480,13480,13480,13480,0
|
|
20230626,174900,2565883500,13480,13480,13480,13480,0
|
|
20230626,174800,2565883500,13480,13480,13480,13480,0
|
|
20230626,174700,2565883500,13480,13480,13480,13480,0
|
|
20230626,174600,2565883500,13480,13480,13480,13480,0
|
|
20230626,174500,2565883500,13480,13480,13480,13480,0
|
|
20230626,174400,2565883500,13480,13480,13480,13480,0
|
|
20230626,174300,2565883500,13480,13480,13480,13480,0
|
|
20230626,174200,2565883500,13480,13480,13480,13480,0
|
|
20230626,174100,2565883500,13480,13480,13480,13480,0
|
|
20230626,174000,2565883500,13480,13480,13480,13480,0
|
|
20230626,173900,2565883500,13480,13480,13480,13480,0
|
|
20230626,173800,2565883500,13480,13480,13480,13480,0
|
|
20230626,173700,2565883500,13480,13480,13480,13480,0
|
|
20230626,173600,2565883500,13480,13480,13480,13480,3439
|
|
20230626,173500,2565883500,13480,13480,13480,13480,0
|
|
20230626,173400,2565883500,13480,13480,13480,13480,0
|
|
20230626,173300,2565883500,13480,13480,13480,13480,0
|
|
20230626,173200,2565883500,13480,13480,13480,13480,0
|
|
20230626,173100,2565883500,13480,13480,13480,13480,0
|
|
20230626,173000,2565883500,13480,13480,13480,13480,0
|
|
20230626,172900,2565883500,13480,13480,13480,13480,0
|
|
20230626,172800,2565883500,13480,13480,13480,13480,0
|
|
20230626,172700,2565883500,13480,13480,13480,13480,0
|
|
20230626,172600,2565883500,13480,13480,13480,13480,0
|
|
20230626,172500,2565883500,13480,13480,13480,13480,0
|
|
20230626,172400,2565883500,13480,13480,13480,13480,0
|
|
20230626,172300,2565883500,13480,13480,13480,13480,0
|
|
20230626,172200,2565883500,13480,13480,13480,13480,0
|
|
20230626,172100,2565883500,13480,13480,13480,13480,0
|
|
20230626,172000,2565883500,13480,13480,13480,13480,0
|
|
20230626,171900,2565883500,13480,13480,13480,13480,0
|
|
20230626,171800,2565883500,13480,13480,13480,13480,0
|
|
20230626,171700,2565883500,13480,13480,13480,13480,0
|
|
20230626,171600,2565883500,13480,13480,13480,13480,0
|
|
20230626,171500,2565883500,13480,13480,13480,13480,0
|
|
20230626,171400,2565883500,13480,13480,13480,13480,0
|
|
20230626,171300,2565883500,13480,13480,13480,13480,0
|
|
20230626,171200,2565883500,13480,13480,13480,13480,0
|
|
20230626,171100,2565883500,13480,13480,13480,13480,0
|
|
20230626,171000,2565883500,13480,13480,13480,13480,0
|
|
20230626,170900,2565883500,13480,13480,13480,13480,0
|
|
20230626,170800,2565883500,13480,13480,13480,13480,0
|
|
20230626,170700,2565883500,13480,13480,13480,13480,0
|
|
20230626,170600,2565883500,13480,13480,13480,13480,3439
|
|
20230626,170500,2565883500,13480,13480,13480,13480,0
|
|
20230626,170400,2565883500,13480,13480,13480,13480,0
|
|
20230626,170300,2565883500,13480,13480,13480,13480,0
|
|
20230626,170200,2565883500,13480,13480,13480,13480,0
|
|
20230626,170100,2565883500,13480,13480,13480,13480,0
|
|
20230626,170000,2565883500,13480,13480,13480,13480,0
|
|
20230626,165900,2565883500,13480,13480,13480,13480,0
|
|
20230626,165800,2565883500,13480,13480,13480,13480,0
|
|
20230626,165700,2565883500,13480,13480,13480,13480,0
|
|
20230626,165600,2565883500,13480,13480,13480,13480,0
|
|
20230626,165500,2565883500,13480,13480,13480,13480,0
|
|
20230626,165400,2565883500,13480,13480,13480,13480,0
|
|
20230626,165300,2565883500,13480,13480,13480,13480,0
|
|
20230626,165200,2565883500,13480,13480,13480,13480,0
|
|
20230626,165100,2565883500,13480,13480,13480,13480,0
|
|
20230626,165000,2565883500,13480,13480,13480,13480,0
|
|
20230626,164900,2565883500,13480,13480,13480,13480,0
|
|
20230626,164800,2565883500,13480,13480,13480,13480,0
|
|
20230626,164700,2565883500,13480,13480,13480,13480,0
|
|
20230626,164600,2565883500,13480,13480,13480,13480,0
|
|
20230626,164500,2565883500,13480,13480,13480,13480,0
|
|
20230626,164400,2565883500,13480,13480,13480,13480,0
|
|
20230626,164300,2565883500,13480,13480,13480,13480,0
|
|
20230626,164200,2565883500,13480,13480,13480,13480,0
|
|
20230626,164100,2565883500,13480,13480,13480,13480,0
|
|
20230626,164000,2565883500,13480,13480,13480,13480,0
|
|
20230626,163900,2565883500,13480,13480,13480,13480,0
|
|
20230626,163800,2565883500,13480,13480,13480,13480,0
|
|
20230626,163700,2565883500,13480,13480,13480,13480,0
|
|
20230626,163600,2565883500,13480,13480,13480,13480,3439
|
|
20230626,163500,2565883500,13480,13480,13480,13480,0
|
|
20230626,163400,2565883500,13480,13480,13480,13480,0
|
|
20230626,163300,2565883500,13480,13480,13480,13480,0
|
|
20230626,163200,2565883500,13480,13480,13480,13480,0
|
|
20230626,163100,2565883500,13480,13480,13480,13480,0
|
|
20230626,163000,2565883500,13480,13480,13480,13480,0
|
|
20230626,162900,2565883500,13480,13480,13480,13480,0
|
|
20230626,162800,2565883500,13480,13480,13480,13480,0
|
|
20230626,162700,2565883500,13480,13480,13480,13480,0
|
|
20230626,162600,2565883500,13480,13480,13480,13480,0
|
|
20230626,162500,2565883500,13480,13480,13480,13480,0
|
|
20230626,162400,2565883500,13480,13480,13480,13480,0
|
|
20230626,162300,2565883500,13480,13480,13480,13480,0
|
|
20230626,162200,2565883500,13480,13480,13480,13480,0
|
|
20230626,162100,2565883500,13480,13480,13480,13480,0
|
|
20230626,162000,2565883500,13480,13480,13480,13480,0
|
|
20230626,161900,2565883500,13480,13480,13480,13480,0
|
|
20230626,161800,2565883500,13480,13480,13480,13480,0
|
|
20230626,161700,2565883500,13480,13480,13480,13480,0
|
|
20230626,161600,2565883500,13480,13480,13480,13480,0
|
|
20230626,161500,2565883500,13480,13480,13480,13480,0
|
|
20230626,161400,2565883500,13480,13480,13480,13480,0
|
|
20230626,161300,2565883500,13480,13480,13480,13480,0
|
|
20230626,161200,2565883500,13480,13480,13480,13480,0
|
|
20230626,161100,2565883500,13480,13480,13480,13480,0
|
|
20230626,161000,2565883500,13480,13480,13480,13480,0
|
|
20230626,160900,2565883500,13480,13480,13480,13480,0
|
|
20230626,160800,2565883500,13480,13480,13480,13480,0
|
|
20230626,160700,2565883500,13480,13480,13480,13480,0
|
|
20230626,160600,2565883500,13480,13480,13480,13480,3439
|
|
20230626,160500,2565883500,13480,13480,13480,13480,0
|
|
20230626,160400,2565883500,13480,13480,13480,13480,0
|
|
20230626,160300,2565883500,13480,13480,13480,13480,0
|
|
20230626,160200,2565883500,13480,13480,13480,13480,0
|
|
20230626,160100,2565883500,13480,13480,13480,13480,0
|
|
20230626,160000,2565883500,13480,13480,13480,13480,0
|
|
20230626,155900,2565883500,13480,13480,13480,13480,0
|
|
20230626,155800,2565883500,13480,13480,13480,13480,0
|
|
20230626,155700,2565883500,13480,13480,13480,13480,0
|
|
20230626,155600,2565883500,13480,13480,13480,13480,0
|
|
20230626,155500,2565883500,13480,13480,13480,13480,0
|
|
20230626,155400,2565883500,13480,13480,13480,13480,0
|
|
20230626,155300,2565883500,13480,13480,13480,13480,0
|
|
20230626,155200,2565883500,13480,13480,13480,13480,0
|
|
20230626,155100,2565883500,13480,13480,13480,13480,0
|
|
20230626,155000,2565883500,13480,13480,13480,13480,0
|
|
20230626,154900,2565883500,13480,13480,13480,13480,0
|
|
20230626,154800,2565883500,13480,13480,13480,13480,0
|
|
20230626,154700,2565883500,13480,13480,13480,13480,0
|
|
20230626,154600,2565883500,13480,13480,13480,13480,0
|
|
20230626,154500,2565883500,13480,13480,13480,13480,0
|
|
20230626,154400,2565883500,13480,13480,13480,13480,0
|
|
20230626,154300,2565883500,13480,13480,13480,13480,0
|
|
20230626,154200,2565883500,13480,13480,13480,13480,0
|
|
20230626,154100,2565883500,13480,13480,13480,13480,0
|
|
20230626,154000,2565883500,13480,13480,13480,13480,0
|
|
20230626,153900,2565883500,13480,13480,13480,13480,0
|
|
20230626,153800,2565883500,13480,13480,13480,13480,0
|
|
20230626,153700,2565883500,13480,13480,13480,13480,0
|
|
20230626,153600,2565883500,13480,13480,13480,13480,3439
|
|
20230626,153500,2565883500,13480,13480,13480,13480,0
|
|
20230626,153400,2565883500,13480,13480,13480,13480,0
|
|
20230626,153300,2565883500,13480,13480,13480,13480,0
|
|
20230626,153200,2565883500,13480,13480,13480,13480,0
|
|
20230626,153100,2565883500,13480,13480,13480,13480,0
|
|
20230626,153000,2565883500,13480,13480,13480,13480,3439
|
|
20230626,152900,2519525780,13510,13510,13510,13510,0
|
|
20230626,152800,2519525780,13510,13510,13510,13510,0
|
|
20230626,152700,2519525780,13510,13510,13510,13510,0
|
|
20230626,152600,2519525780,13510,13510,13510,13510,0
|
|
20230626,152500,2519525780,13510,13510,13510,13510,0
|
|
20230626,152400,2519525780,13510,13510,13510,13510,0
|
|
20230626,152300,2519525780,13510,13510,13510,13510,0
|
|
20230626,152200,2519525780,13510,13510,13510,13510,0
|
|
20230626,152100,2519525780,13510,13510,13510,13510,0
|
|
20230626,152000,2519525780,13510,13510,13510,13510,0
|
|
20230626,151900,2519525780,13510,13480,13510,13480,686
|
|
20230626,151800,2510277100,13480,13490,13500,13480,177
|
|
20230626,151700,2507890070,13490,13500,13500,13490,57
|
|
20230626,151600,2507121130,13490,13500,13500,13490,1698
|
|
20230626,151500,2484213380,13500,13490,13500,13490,621
|
|
20230626,151400,2475834140,13490,13490,13490,13490,11
|
|
20230626,151300,2475685750,13490,13490,13490,13490,144
|
|
20230626,151200,2473743190,13490,13500,13500,13490,760
|
|
20230626,151100,2463485380,13510,13500,13510,13500,301
|
|
20230626,151000,2459421870,13510,13490,13510,13490,88
|
|
20230626,150900,2458233010,13490,13500,13510,13490,658
|
|
20230626,150800,2449349080,13500,13500,13500,13500,0
|
|
20230626,150700,2449349080,13500,13510,13510,13500,104
|
|
20230626,150600,2447945070,13490,13500,13500,13490,309
|
|
20230626,150500,2443775560,13500,13500,13500,13490,990
|
|
20230626,150400,2430419010,13500,13510,13510,13500,338
|
|
20230626,150300,2425855950,13510,13520,13520,13500,202
|
|
20230626,150200,2423128160,13520,13520,13520,13520,37
|
|
20230626,150100,2422627920,13520,13530,13530,13520,397
|
|
20230626,150000,2417256540,13540,13530,13540,13500,1346
|
|
20230626,145900,2399055250,13520,13530,13530,13520,39
|
|
20230626,145800,2398527880,13530,13520,13530,13520,58
|
|
20230626,145700,2397743700,13530,13530,13530,13530,0
|
|
20230626,145600,2397743700,13530,13530,13530,13530,0
|
|
20230626,145500,2397743700,13530,13520,13530,13520,200
|
|
20230626,145400,2395037710,13530,13520,13530,13520,1015
|
|
20230626,145300,2381314760,13510,13510,13510,13510,492
|
|
20230626,145200,2374667840,13510,13510,13510,13510,0
|
|
20230626,145100,2374667840,13510,13500,13510,13500,377
|
|
20230626,145000,2369574620,13500,13490,13500,13490,48
|
|
20230626,144900,2368927020,13480,13490,13520,13480,5337
|
|
20230626,144800,2296921610,13490,13490,13490,13490,116
|
|
20230626,144700,2295356770,13490,13500,13500,13490,571
|
|
20230626,144600,2287649490,13500,13510,13510,13500,143
|
|
20230626,144500,2285717730,13510,13510,13520,13510,110
|
|
20230626,144400,2284231600,13510,13510,13510,13510,26
|
|
20230626,144300,2283880340,13510,13520,13520,13510,133
|
|
20230626,144200,2282082680,13510,13510,13520,13510,147
|
|
20230626,144100,2280096690,13510,13520,13520,13510,429
|
|
20230626,144000,2274296910,13520,13520,13520,13520,260
|
|
20230626,143900,2270781710,13520,13520,13520,13520,112
|
|
20230626,143800,2269267470,13520,13500,13520,13500,517
|
|
20230626,143700,2262282690,13500,13490,13500,13490,27
|
|
20230626,143600,2261918230,13490,13500,13500,13490,182
|
|
20230626,143500,2259461960,13490,13500,13500,13490,621
|
|
20230626,143400,2251078760,13500,13500,13500,13500,25
|
|
20230626,143300,2250741260,13500,13500,13500,13500,309
|
|
20230626,143200,2246569760,13500,13510,13510,13500,11
|
|
20230626,143100,2246421250,13500,13500,13500,13500,0
|
|
20230626,143000,2246421250,13500,13500,13500,13500,1
|
|
20230626,142900,2246407750,13510,13500,13510,13490,844
|
|
20230626,142800,2235013710,13490,13500,13500,13480,1962
|
|
20230626,142700,2208544230,13510,13500,13510,13500,270
|
|
20230626,142600,2204899150,13500,13500,13500,13500,2
|
|
20230626,142500,2204872150,13500,13490,13500,13490,1108
|
|
20230626,142400,2189925210,13490,13480,13490,13480,93
|
|
20230626,142300,2188671560,13480,13480,13480,13480,1
|
|
20230626,142200,2188658080,13480,13480,13480,13480,0
|
|
20230626,142100,2188658080,13480,13480,13480,13480,0
|
|
20230626,142000,2188658080,13480,13490,13490,13480,136
|
|
20230626,141900,2186823550,13490,13490,13490,13480,125
|
|
20230626,141800,2185137320,13480,13490,13490,13480,134
|
|
20230626,141700,2183329760,13490,13490,13490,13490,12
|
|
20230626,141600,2183167880,13490,13490,13490,13490,120
|
|
20230626,141500,2181549080,13500,13510,13510,13500,22
|
|
20230626,141400,2181252060,13510,13500,13510,13500,192
|
|
20230626,141300,2178658460,13490,13500,13510,13490,23
|
|
20230626,141200,2178347960,13490,13480,13510,13480,35
|
|
20230626,141100,2177875500,13480,13480,13520,13480,89
|
|
20230626,141000,2176672580,13480,13480,13480,13480,32
|
|
20230626,140900,2176241220,13490,13490,13490,13490,326
|
|
20230626,140800,2171843480,13490,13490,13490,13490,0
|
|
20230626,140700,2171843480,13490,13500,13500,13490,143
|
|
20230626,140600,2169913030,13500,13500,13540,13500,2382
|
|
20230626,140500,2137695390,13470,13460,13500,13460,201
|
|
20230626,140400,2134986130,13510,13460,13510,13460,1505
|
|
20230626,140300,2114673540,13460,13460,13470,13450,100
|
|
20230626,140200,2113327540,13470,13460,13470,13450,186
|
|
20230626,140100,2110824330,13450,13460,13480,13450,1649
|
|
20230626,140000,2088629590,13460,13480,13480,13460,613
|
|
20230626,135900,2080372490,13470,13470,13470,13470,6
|
|
20230626,135800,2080291670,13470,13480,13480,13470,43
|
|
20230626,135700,2079712230,13470,13470,13490,13470,363
|
|
20230626,135600,2074822160,13480,13480,13480,13480,98
|
|
20230626,135500,2073501120,13480,13480,13480,13480,91
|
|
20230626,135400,2072274440,13490,13480,13490,13480,89
|
|
20230626,135300,2071074710,13460,13460,13460,13460,0
|
|
20230626,135200,2071074710,13460,13480,13480,13460,973
|
|
20230626,135100,2057967740,13490,13490,13490,13490,0
|
|
20230626,135000,2057967740,13490,13490,13490,13490,10
|
|
20230626,134900,2057832840,13490,13480,13490,13480,2
|
|
20230626,134800,2057805870,13480,13490,13490,13480,85
|
|
20230626,134700,2056659340,13480,13480,13480,13480,168
|
|
20230626,134600,2054394700,13480,13500,13510,13480,449
|
|
20230626,134500,2048335620,13500,13500,13500,13500,37
|
|
20230626,134400,2047836120,13500,13500,13500,13500,30
|
|
20230626,134300,2047431120,13500,13500,13500,13500,5
|
|
20230626,134200,2047363620,13500,13500,13500,13500,0
|
|
20230626,134100,2047363620,13500,13500,13500,13500,100
|
|
20230626,134000,2046013620,13510,13500,13520,13500,432
|
|
20230626,133900,2040177210,13490,13490,13490,13490,0
|
|
20230626,133800,2040177210,13490,13490,13490,13490,0
|
|
20230626,133700,2040177210,13490,13500,13500,13490,89
|
|
20230626,133600,2038976490,13490,13490,13490,13490,10
|
|
20230626,133500,2038841590,13490,13480,13490,13480,618
|
|
20230626,133400,2030510760,13470,13470,13480,13470,73
|
|
20230626,133300,2029526950,13470,13470,13470,13470,23
|
|
20230626,133200,2029217140,13470,13480,13480,13470,233
|
|
20230626,133100,2026077380,13480,13480,13480,13480,424
|
|
20230626,133000,2020361860,13490,13490,13490,13480,30
|
|
20230626,132900,2019957430,13480,13490,13500,13480,408
|
|
20230626,132800,2014453840,13490,13490,13490,13490,2
|
|
20230626,132700,2014426860,13490,13490,13490,13490,44
|
|
20230626,132600,2013833300,13490,13490,13490,13490,3
|
|
20230626,132500,2013792830,13490,13500,13520,13490,2626
|
|
20230626,132400,1978321030,13500,13500,13510,13500,68
|
|
20230626,132300,1977402980,13500,13500,13500,13490,532
|
|
20230626,132200,1970224250,13490,13500,13500,13490,56
|
|
20230626,132100,1969468260,13490,13490,13500,13490,4
|
|
20230626,132000,1969414280,13500,13490,13500,13490,79
|
|
20230626,131900,1968347990,13490,13490,13490,13490,45
|
|
20230626,131800,1967740940,13500,13520,13520,13500,467
|
|
20230626,131700,1961435000,13520,13520,13520,13520,0
|
|
20230626,131600,1961435000,13520,13510,13520,13510,253
|
|
20230626,131500,1958016870,13510,13500,13510,13500,3
|
|
20230626,131400,1957976350,13500,13520,13520,13500,551
|
|
20230626,131300,1950535680,13510,13520,13520,13510,7
|
|
20230626,131200,1950441100,13510,13510,13510,13510,679
|
|
20230626,131100,1941267810,13510,13500,13510,13490,879
|
|
20230626,131000,1929400640,13490,13500,13500,13490,291
|
|
20230626,130900,1925472300,13500,13500,13500,13500,98
|
|
20230626,130800,1924149300,13500,13480,13500,13480,16
|
|
20230626,130700,1923933480,13480,13480,13500,13480,142
|
|
20230626,130600,1922018530,13480,13480,13490,13480,13
|
|
20230626,130500,1921843280,13480,13490,13490,13470,383
|
|
20230626,130400,1916679770,13480,13480,13480,13480,0
|
|
20230626,130300,1916679770,13480,13520,13520,13480,419
|
|
20230626,130200,1911024180,13510,13510,13510,13510,67
|
|
20230626,130100,1910119010,13510,13510,13510,13500,91
|
|
20230626,130000,1908889680,13510,13490,13510,13480,605
|
|
20230626,125900,1900728570,13470,13490,13490,13460,2496
|
|
20230626,125800,1867122580,13480,13500,13500,13480,1748
|
|
20230626,125700,1843537900,13500,13510,13510,13500,415
|
|
20230626,125600,1837931680,13510,13510,13510,13510,0
|
|
20230626,125500,1837931680,13510,13510,13510,13510,97
|
|
20230626,125400,1836621210,13510,13520,13520,13510,265
|
|
20230626,125300,1833039650,13520,13530,13530,13520,105
|
|
20230626,125200,1831619050,13530,13530,13530,13530,3
|
|
20230626,125100,1831578460,13530,13520,13530,13510,97
|
|
20230626,125000,1830267080,13510,13510,13510,13510,35
|
|
20230626,124900,1829794230,13510,13520,13520,13510,89
|
|
20230626,124800,1828591670,13520,13520,13520,13510,6
|
|
20230626,124700,1828510560,13530,13530,13530,13530,0
|
|
20230626,124600,1828510560,13530,13540,13540,13510,227
|
|
20230626,124500,1825441550,13540,13530,13540,13520,6
|
|
20230626,124400,1825360360,13520,13520,13520,13520,0
|
|
20230626,124300,1825360360,13520,13550,13550,13520,330
|
|
20230626,124200,1820896380,13530,13530,13530,13530,8
|
|
20230626,124100,1820788140,13540,13550,13550,13540,88
|
|
20230626,124000,1819596600,13550,13550,13550,13520,357
|
|
20230626,123900,1814767590,13520,13550,13550,13510,180
|
|
20230626,123800,1812334500,13550,13540,13550,13520,283
|
|
20230626,123700,1808508150,13540,13510,13560,13510,113
|
|
20230626,123600,1806980450,13520,13560,13570,13520,527
|
|
20230626,123500,1799849770,13560,13560,13560,13560,103
|
|
20230626,123400,1798453090,13550,13540,13550,13540,237
|
|
20230626,123300,1795242770,13550,13550,13550,13550,2
|
|
20230626,123200,1795215670,13550,13550,13550,13550,2
|
|
20230626,123100,1795188570,13540,13530,13540,13500,1087
|
|
20230626,123000,1780504050,13540,13500,13540,13500,269
|
|
20230626,122900,1776864910,13500,13530,13530,13500,1149
|
|
20230626,122800,1761350640,13530,13520,13530,13510,113
|
|
20230626,122700,1759823910,13530,13540,13540,13510,1001
|
|
20230626,122600,1746287310,13550,13550,13550,13550,30
|
|
20230626,122500,1745880810,13530,13560,13560,13530,709
|
|
20230626,122400,1736274450,13570,13570,13570,13570,34
|
|
20230626,122300,1735813070,13570,13570,13570,13570,4
|
|
20230626,122200,1735758790,13570,13570,13570,13570,0
|
|
20230626,122100,1735758790,13570,13570,13570,13570,91
|
|
20230626,122000,1734523920,13580,13580,13580,13580,0
|
|
20230626,121900,1734523920,13580,13580,13580,13580,51
|
|
20230626,121800,1733831340,13580,13580,13580,13580,7
|
|
20230626,121700,1733736280,13580,13580,13580,13570,106
|
|
20230626,121600,1732297770,13580,13580,13580,13580,1
|
|
20230626,121500,1732284190,13580,13580,13580,13580,1
|
|
20230626,121400,1732270610,13570,13570,13570,13570,113
|
|
20230626,121300,1730737200,13570,13590,13590,13570,2
|
|
20230626,121200,1730710040,13580,13580,13580,13580,0
|
|
20230626,121100,1730710040,13580,13590,13590,13580,56
|
|
20230626,121000,1729949490,13590,13590,13590,13590,67
|
|
20230626,120900,1729038960,13580,13580,13580,13580,408
|
|
20230626,120800,1723498320,13590,13590,13590,13590,91
|
|
20230626,120700,1722261630,13590,13620,13630,13590,8391
|
|
20230626,120600,1608187470,13610,13600,13610,13600,160
|
|
20230626,120500,1606010850,13600,13550,13640,13550,2442
|
|
20230626,120400,1572834140,13540,13550,13550,13540,7
|
|
20230626,120300,1572739300,13550,13540,13550,13540,83
|
|
20230626,120200,1571615410,13540,13540,13540,13540,38
|
|
20230626,120100,1571100890,13540,13550,13550,13540,68
|
|
20230626,120000,1570180070,13550,13540,13550,13530,246
|
|
20230626,115900,1566849750,13540,13540,13540,13540,30
|
|
20230626,115800,1566443550,13550,13550,13550,13540,775
|
|
20230626,115700,1555942560,13570,13570,13570,13570,0
|
|
20230626,115600,1555942560,13570,13570,13570,13570,1
|
|
20230626,115500,1555928990,13570,13560,13570,13560,404
|
|
20230626,115400,1550450190,13570,13560,13570,13560,2
|
|
20230626,115300,1550423060,13560,13550,13560,13550,791
|
|
20230626,115200,1539699300,13560,13560,13560,13560,75
|
|
20230626,115100,1538682300,13570,13570,13580,13570,237
|
|
20230626,115000,1535466190,13590,13590,13590,13590,0
|
|
20230626,114900,1535466190,13590,13590,13590,13590,0
|
|
20230626,114800,1535466190,13590,13590,13590,13590,33
|
|
20230626,114700,1535017720,13580,13580,13580,13580,95
|
|
20230626,114600,1533727620,13580,13580,13580,13580,37
|
|
20230626,114500,1533225160,13580,13580,13580,13580,319
|
|
20230626,114400,1528893140,13580,13600,13600,13580,1525
|
|
20230626,114300,1508168300,13590,13590,13600,13590,193
|
|
20230626,114200,1505544420,13590,13600,13600,13590,223
|
|
20230626,114100,1502511780,13600,13600,13600,13600,71
|
|
20230626,114000,1501546180,13590,13600,13600,13590,44
|
|
20230626,113900,1500947820,13590,13590,13590,13590,0
|
|
20230626,113800,1500947820,13590,13600,13610,13590,594
|
|
20230626,113700,1492869170,13610,13590,13610,13590,103
|
|
20230626,113600,1491469360,13590,13600,13600,13590,129
|
|
20230626,113500,1489716170,13600,13600,13600,13600,64
|
|
20230626,113400,1488845770,13610,13610,13610,13610,7
|
|
20230626,113300,1488750500,13590,13590,13590,13590,51
|
|
20230626,113200,1488057410,13590,13590,13590,13590,0
|
|
20230626,113100,1488057410,13590,13600,13600,13590,133
|
|
20230626,113000,1486249230,13610,13600,13610,13600,345
|
|
20230626,112900,1481557220,13600,13600,13600,13600,51
|
|
20230626,112800,1480863620,13600,13600,13600,13600,0
|
|
20230626,112700,1480863620,13600,13600,13600,13600,30
|
|
20230626,112600,1480455620,13610,13610,13610,13610,28
|
|
20230626,112500,1480074540,13610,13600,13620,13600,1009
|
|
20230626,112400,1466351220,13600,13610,13610,13600,417
|
|
20230626,112300,1460678850,13610,13640,13640,13610,98
|
|
20230626,112200,1459344180,13640,13630,13640,13630,152
|
|
20230626,112100,1457271770,13620,13610,13620,13610,483
|
|
20230626,112000,1450697790,13610,13620,13620,13610,136
|
|
20230626,111900,1448845730,13620,13630,13630,13620,39
|
|
20230626,111800,1448314530,13630,13630,13630,13630,0
|
|
20230626,111700,1448314530,13630,13630,13640,13630,47
|
|
20230626,111600,1447673910,13630,13630,13630,13630,30
|
|
20230626,111500,1447265010,13630,13630,13630,13630,20
|
|
20230626,111400,1446992410,13630,13640,13640,13630,252
|
|
20230626,111300,1443557630,13620,13620,13620,13620,129
|
|
20230626,111200,1441800650,13620,13620,13620,13620,33
|
|
20230626,111100,1441351190,13620,13630,13630,13620,102
|
|
20230626,111000,1439961540,13630,13630,13630,13630,12
|
|
20230626,110900,1439797980,13630,13630,13630,13600,1155
|
|
20230626,110800,1424081230,13630,13640,13640,13630,134
|
|
20230626,110700,1422254410,13650,13640,13650,13640,120
|
|
20230626,110600,1420617560,13630,13630,13630,13630,341
|
|
20230626,110500,1415969730,13630,13610,13630,13610,266
|
|
20230626,110400,1412346840,13630,13620,13630,13600,536
|
|
20230626,110300,1405047440,13620,13660,13660,13600,2268
|
|
20230626,110200,1374168000,13660,13670,13670,13660,126
|
|
20230626,110100,1372446770,13660,13660,13660,13650,245
|
|
20230626,110000,1369101070,13660,13650,13660,13650,11
|
|
20230626,105900,1368950910,13660,13660,13660,13660,79
|
|
20230626,105800,1367871770,13670,13670,13670,13660,38
|
|
20230626,105700,1367352580,13670,13680,13680,13670,321
|
|
20230626,105600,1362964500,13670,13660,13670,13660,251
|
|
20230626,105500,1359533710,13680,13660,13680,13660,833
|
|
20230626,105400,1348146600,13660,13660,13670,13660,455
|
|
20230626,105300,1341930200,13670,13650,13670,13640,818
|
|
20230626,105200,1330768900,13650,13660,13660,13650,465
|
|
20230626,105100,1324418570,13660,13660,13660,13660,72
|
|
20230626,105000,1323435050,13650,13660,13660,13650,339
|
|
20230626,104900,1318807200,13660,13660,13670,13660,194
|
|
20230626,104800,1316155760,13670,13670,13670,13660,322
|
|
20230626,104700,1311756220,13660,13660,13670,13660,390
|
|
20230626,104600,1306428810,13670,13670,13670,13660,1370
|
|
20230626,104500,1287700920,13670,13650,13670,13650,1269
|
|
20230626,104400,1270359920,13650,13650,13650,13640,293
|
|
20230626,104300,1266360570,13650,13660,13660,13650,240
|
|
20230626,104200,1263082970,13660,13660,13660,13660,118
|
|
20230626,104100,1261471090,13660,13670,13670,13660,241
|
|
20230626,104000,1258178880,13670,13640,13670,13640,2904
|
|
20230626,103900,1218537400,13640,13630,13640,13630,149
|
|
20230626,103800,1216505350,13630,13630,13630,13620,152
|
|
20230626,103700,1214433850,13630,13630,13630,13630,118
|
|
20230626,103600,1212825510,13630,13630,13630,13630,0
|
|
20230626,103500,1212825510,13630,13640,13650,13630,626
|
|
20230626,103400,1204291140,13640,13640,13640,13630,300
|
|
20230626,103300,1200200710,13630,13610,13640,13610,240
|
|
20230626,103200,1196930130,13600,13630,13640,13600,1060
|
|
20230626,103100,1182503610,13630,13660,13670,13630,307
|
|
20230626,103000,1178316530,13660,13670,13670,13660,802
|
|
20230626,102900,1167356550,13660,13660,13660,13650,329
|
|
20230626,102800,1162862940,13660,13640,13660,13630,1281
|
|
20230626,102700,1145381920,13640,13630,13640,13630,75
|
|
20230626,102600,1144358940,13640,13640,13640,13640,368
|
|
20230626,102500,1139339420,13650,13660,13660,13650,260
|
|
20230626,102400,1135790040,13650,13640,13650,13640,196
|
|
20230626,102300,1133114860,13640,13650,13650,13640,170
|
|
20230626,102200,1130795430,13650,13670,13670,13650,111
|
|
20230626,102100,1129279980,13660,13670,13670,13660,230
|
|
20230626,102000,1126137180,13670,13630,13680,13610,1009
|
|
20230626,101900,1112358430,13610,13610,13620,13600,527
|
|
20230626,101800,1105185490,13620,13620,13620,13610,223
|
|
20230626,101700,1102150400,13630,13630,13630,13630,197
|
|
20230626,101600,1099465290,13630,13590,13630,13580,780
|
|
20230626,101500,1088847500,13610,13570,13610,13570,1461
|
|
20230626,101400,1068993060,13580,13610,13610,13580,2578
|
|
20230626,101300,1033950480,13630,13620,13630,13610,69
|
|
20230626,101200,1033011140,13620,13620,13620,13620,82
|
|
20230626,101100,1031894300,13630,13630,13630,13630,0
|
|
20230626,101000,1031894300,13630,13630,13630,13630,211
|
|
20230626,100900,1029018370,13650,13610,13650,13610,1529
|
|
20230626,100800,1008181480,13610,13610,13610,13610,285
|
|
20230626,100700,1004302630,13650,13630,13650,13620,2967
|
|
20230626,100600,963882230,13630,13640,13640,13630,503
|
|
20230626,100500,957022500,13640,13600,13640,13600,609
|
|
20230626,100400,948721310,13620,13610,13620,13570,945
|
|
20230626,100300,935872080,13590,13610,13610,13570,638
|
|
20230626,100200,927192780,13620,13610,13620,13560,1027
|
|
20230626,100100,913241920,13630,13630,13630,13630,0
|
|
20230626,100000,913241920,13630,13630,13630,13610,248
|
|
20230626,095900,909864230,13620,13620,13620,13620,387
|
|
20230626,095800,904593290,13610,13610,13620,13600,117
|
|
20230626,095700,903000980,13610,13610,13610,13590,439
|
|
20230626,095600,897027290,13620,13620,13630,13620,249
|
|
20230626,095500,893634780,13620,13620,13620,13620,789
|
|
20230626,095400,882888600,13630,13650,13650,13630,227
|
|
20230626,095300,879790310,13620,13640,13650,13620,193
|
|
20230626,095200,877157310,13640,13640,13640,13630,338
|
|
20230626,095100,872547000,13640,13650,13650,13630,443
|
|
20230626,095000,866502190,13640,13650,13650,13640,344
|
|
20230626,094900,861809020,13650,13570,13650,13570,2324
|
|
20230626,094800,830179580,13550,13550,13550,13550,113
|
|
20230626,094700,828648430,13570,13580,13580,13570,381
|
|
20230626,094600,823477690,13580,13590,13590,13580,156
|
|
20230626,094500,821359180,13580,13570,13580,13560,186
|
|
20230626,094400,818836080,13570,13570,13570,13570,3
|
|
20230626,094300,818795370,13580,13580,13580,13580,57
|
|
20230626,094200,818021310,13600,13570,13600,13570,1452
|
|
20230626,094100,798281960,13580,13540,13600,13540,856
|
|
20230626,094000,786671230,13540,13510,13550,13510,299
|
|
20230626,093900,782626250,13500,13500,13500,13500,114
|
|
20230626,093800,781087250,13510,13550,13550,13510,90
|
|
20230626,093700,779870890,13500,13560,13560,13500,577
|
|
20230626,093600,772061140,13550,13550,13550,13550,28
|
|
20230626,093500,771681740,13550,13550,13560,13550,345
|
|
20230626,093400,767005500,13550,13550,13560,13550,593
|
|
20230626,093300,758967740,13550,13570,13570,13550,333
|
|
20230626,093200,754453350,13550,13570,13570,13550,760
|
|
20230626,093100,744150110,13570,13590,13590,13560,312
|
|
20230626,093000,739916110,13580,13600,13640,13580,975
|
|
20230626,092900,726648510,13600,13590,13610,13590,229
|
|
20230626,092800,723533960,13590,13610,13620,13590,1050
|
|
20230626,092700,709250850,13610,13590,13660,13590,3123
|
|
20230626,092600,666771490,13580,13520,13580,13520,3350
|
|
20230626,092500,621375950,13510,13510,13510,13500,191
|
|
20230626,092400,618795560,13520,13500,13540,13500,2593
|
|
20230626,092300,583749760,13510,13520,13520,13500,380
|
|
20230626,092200,578613080,13530,13460,13540,13450,1983
|
|
20230626,092100,551854730,13460,13460,13460,13450,137
|
|
20230626,092000,550011780,13460,13430,13460,13400,513
|
|
20230626,091900,543127530,13440,13430,13460,13430,739
|
|
20230626,091800,533188980,13440,13450,13460,13440,318
|
|
20230626,091700,528911320,13450,13450,13450,13450,71
|
|
20230626,091600,527956370,13460,13470,13470,13450,39
|
|
20230626,091500,527431140,13460,13420,13460,13410,1576
|
|
20230626,091400,506274460,13430,13350,13430,13350,4379
|
|
20230626,091300,447640400,13340,13340,13350,13300,4350
|
|
20230626,091200,389694630,13370,13310,13370,13300,7128
|
|
20230626,091100,294722400,13320,13320,13330,13320,644
|
|
20230626,091000,286140560,13310,13340,13340,13310,4787
|
|
20230626,090900,222389340,13340,13390,13390,13320,4236
|
|
20230626,090800,165860280,13380,13380,13400,13380,1007
|
|
20230626,090700,152375110,13380,13390,13390,13370,784
|
|
20230626,090600,141885620,13400,13390,13410,13390,981
|
|
20230626,090500,128742630,13410,13470,13470,13400,3290
|
|
20230626,090400,84587380,13470,13430,13470,13420,597
|
|
20230626,090300,76562910,13440,13400,13450,13400,468
|
|
20230626,090200,70280090,13440,13480,13490,13400,1831
|
|
20230626,090100,45673660,13490,13510,13510,13460,698
|
|
20230626,090000,36267050,13580,13480,13580,13480,2677
|