610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190700,6274243450,15510,15510,15510,15510,6514
|
|
20230626,190600,6274243450,15510,15510,15510,15510,0
|
|
20230626,190500,6274243450,15510,15510,15510,15510,0
|
|
20230626,190400,6274243450,15510,15510,15510,15510,0
|
|
20230626,190300,6274243450,15510,15510,15510,15510,0
|
|
20230626,190200,6274243450,15510,15510,15510,15510,0
|
|
20230626,190100,6274243450,15510,15510,15510,15510,0
|
|
20230626,190000,6274243450,15510,15510,15510,15510,0
|
|
20230626,185900,6274243450,15510,15510,15510,15510,0
|
|
20230626,185800,6274243450,15510,15510,15510,15510,0
|
|
20230626,185700,6274243450,15510,15510,15510,15510,0
|
|
20230626,185600,6274243450,15510,15510,15510,15510,0
|
|
20230626,185500,6274243450,15510,15510,15510,15510,0
|
|
20230626,185400,6274243450,15510,15510,15510,15510,0
|
|
20230626,185300,6274243450,15510,15510,15510,15510,0
|
|
20230626,185200,6274243450,15510,15510,15510,15510,0
|
|
20230626,185100,6274243450,15510,15510,15510,15510,0
|
|
20230626,185000,6274243450,15510,15510,15510,15510,0
|
|
20230626,184900,6274243450,15510,15510,15510,15510,0
|
|
20230626,184800,6274243450,15510,15510,15510,15510,0
|
|
20230626,184700,6274243450,15510,15510,15510,15510,0
|
|
20230626,184600,6274243450,15510,15510,15510,15510,0
|
|
20230626,184500,6274243450,15510,15510,15510,15510,0
|
|
20230626,184400,6274243450,15510,15510,15510,15510,0
|
|
20230626,184300,6274243450,15510,15510,15510,15510,0
|
|
20230626,184200,6274243450,15510,15510,15510,15510,0
|
|
20230626,184100,6274243450,15510,15510,15510,15510,0
|
|
20230626,184000,6274243450,15510,15510,15510,15510,0
|
|
20230626,183900,6274243450,15510,15510,15510,15510,0
|
|
20230626,183800,6274243450,15510,15510,15510,15510,0
|
|
20230626,183700,6274243450,15510,15510,15510,15510,6514
|
|
20230626,183600,6274243450,15510,15510,15510,15510,0
|
|
20230626,183500,6274243450,15510,15510,15510,15510,0
|
|
20230626,183400,6274243450,15510,15510,15510,15510,0
|
|
20230626,183300,6274243450,15510,15510,15510,15510,0
|
|
20230626,183200,6274243450,15510,15510,15510,15510,0
|
|
20230626,183100,6274243450,15510,15510,15510,15510,0
|
|
20230626,183000,6274243450,15510,15510,15510,15510,0
|
|
20230626,182900,6274243450,15510,15510,15510,15510,0
|
|
20230626,182800,6274243450,15510,15510,15510,15510,0
|
|
20230626,182700,6274243450,15510,15510,15510,15510,0
|
|
20230626,182600,6274243450,15510,15510,15510,15510,0
|
|
20230626,182500,6274243450,15510,15510,15510,15510,0
|
|
20230626,182400,6274243450,15510,15510,15510,15510,0
|
|
20230626,182300,6274243450,15510,15510,15510,15510,0
|
|
20230626,182200,6274243450,15510,15510,15510,15510,0
|
|
20230626,182100,6274243450,15510,15510,15510,15510,0
|
|
20230626,182000,6274243450,15510,15510,15510,15510,0
|
|
20230626,181900,6274243450,15510,15510,15510,15510,0
|
|
20230626,181800,6274243450,15510,15510,15510,15510,0
|
|
20230626,181700,6274243450,15510,15510,15510,15510,0
|
|
20230626,181600,6274243450,15510,15510,15510,15510,0
|
|
20230626,181500,6274243450,15510,15510,15510,15510,0
|
|
20230626,181400,6274243450,15510,15510,15510,15510,0
|
|
20230626,181300,6274243450,15510,15510,15510,15510,0
|
|
20230626,181200,6274243450,15510,15510,15510,15510,0
|
|
20230626,181100,6274243450,15510,15510,15510,15510,0
|
|
20230626,181000,6274243450,15510,15510,15510,15510,0
|
|
20230626,180900,6274243450,15510,15510,15510,15510,0
|
|
20230626,180800,6274243450,15510,15510,15510,15510,0
|
|
20230626,180700,6274243450,15510,15510,15510,15510,6514
|
|
20230626,180600,6274243450,15510,15510,15510,15510,0
|
|
20230626,180500,6274243450,15510,15510,15510,15510,0
|
|
20230626,180400,6274243450,15510,15510,15510,15510,0
|
|
20230626,180300,6274243450,15510,15510,15510,15510,0
|
|
20230626,180200,6274243450,15510,15510,15510,15510,0
|
|
20230626,180100,6274243450,15510,15510,15510,15510,0
|
|
20230626,180000,6274243450,15510,15510,15510,15510,0
|
|
20230626,175900,6274243450,15510,15510,15510,15510,0
|
|
20230626,175800,6274243450,15510,15510,15510,15510,0
|
|
20230626,175700,6274243450,15510,15510,15510,15510,0
|
|
20230626,175600,6274243450,15510,15510,15510,15510,0
|
|
20230626,175500,6274243450,15510,15510,15510,15510,0
|
|
20230626,175400,6274243450,15510,15510,15510,15510,0
|
|
20230626,175300,6274243450,15510,15510,15510,15510,0
|
|
20230626,175200,6274243450,15510,15510,15510,15510,0
|
|
20230626,175100,6274243450,15510,15510,15510,15510,0
|
|
20230626,175000,6274243450,15510,15510,15510,15510,0
|
|
20230626,174900,6274243450,15510,15510,15510,15510,0
|
|
20230626,174800,6274243450,15510,15510,15510,15510,0
|
|
20230626,174700,6274243450,15510,15510,15510,15510,0
|
|
20230626,174600,6274243450,15510,15510,15510,15510,0
|
|
20230626,174500,6274243450,15510,15510,15510,15510,0
|
|
20230626,174400,6274243450,15510,15510,15510,15510,0
|
|
20230626,174300,6274243450,15510,15510,15510,15510,0
|
|
20230626,174200,6274243450,15510,15510,15510,15510,0
|
|
20230626,174100,6274243450,15510,15510,15510,15510,0
|
|
20230626,174000,6274243450,15510,15510,15510,15510,0
|
|
20230626,173900,6274243450,15510,15510,15510,15510,0
|
|
20230626,173800,6274243450,15510,15510,15510,15510,0
|
|
20230626,173700,6274243450,15510,15510,15510,15510,6514
|
|
20230626,173600,6274243450,15510,15510,15510,15510,0
|
|
20230626,173500,6274243450,15510,15510,15510,15510,0
|
|
20230626,173400,6274243450,15510,15510,15510,15510,0
|
|
20230626,173300,6274243450,15510,15510,15510,15510,0
|
|
20230626,173200,6274243450,15510,15510,15510,15510,0
|
|
20230626,173100,6274243450,15510,15510,15510,15510,0
|
|
20230626,173000,6274243450,15510,15510,15510,15510,0
|
|
20230626,172900,6274243450,15510,15510,15510,15510,0
|
|
20230626,172800,6274243450,15510,15510,15510,15510,0
|
|
20230626,172700,6274243450,15510,15510,15510,15510,0
|
|
20230626,172600,6274243450,15510,15510,15510,15510,0
|
|
20230626,172500,6274243450,15510,15510,15510,15510,0
|
|
20230626,172400,6274243450,15510,15510,15510,15510,0
|
|
20230626,172300,6274243450,15510,15510,15510,15510,0
|
|
20230626,172200,6274243450,15510,15510,15510,15510,0
|
|
20230626,172100,6274243450,15510,15510,15510,15510,0
|
|
20230626,172000,6274243450,15510,15510,15510,15510,0
|
|
20230626,171900,6274243450,15510,15510,15510,15510,0
|
|
20230626,171800,6274243450,15510,15510,15510,15510,0
|
|
20230626,171700,6274243450,15510,15510,15510,15510,0
|
|
20230626,171600,6274243450,15510,15510,15510,15510,0
|
|
20230626,171500,6274243450,15510,15510,15510,15510,0
|
|
20230626,171400,6274243450,15510,15510,15510,15510,0
|
|
20230626,171300,6274243450,15510,15510,15510,15510,0
|
|
20230626,171200,6274243450,15510,15510,15510,15510,0
|
|
20230626,171100,6274243450,15510,15510,15510,15510,0
|
|
20230626,171000,6274243450,15510,15510,15510,15510,0
|
|
20230626,170900,6274243450,15510,15510,15510,15510,0
|
|
20230626,170800,6274243450,15510,15510,15510,15510,0
|
|
20230626,170700,6274243450,15510,15510,15510,15510,6514
|
|
20230626,170600,6274243450,15510,15510,15510,15510,0
|
|
20230626,170500,6274243450,15510,15510,15510,15510,0
|
|
20230626,170400,6274243450,15510,15510,15510,15510,0
|
|
20230626,170300,6274243450,15510,15510,15510,15510,0
|
|
20230626,170200,6274243450,15510,15510,15510,15510,0
|
|
20230626,170100,6274243450,15510,15510,15510,15510,0
|
|
20230626,170000,6274243450,15510,15510,15510,15510,0
|
|
20230626,165900,6274243450,15510,15510,15510,15510,0
|
|
20230626,165800,6274243450,15510,15510,15510,15510,0
|
|
20230626,165700,6274243450,15510,15510,15510,15510,0
|
|
20230626,165600,6274243450,15510,15510,15510,15510,0
|
|
20230626,165500,6274243450,15510,15510,15510,15510,0
|
|
20230626,165400,6274243450,15510,15510,15510,15510,0
|
|
20230626,165300,6274243450,15510,15510,15510,15510,0
|
|
20230626,165200,6274243450,15510,15510,15510,15510,0
|
|
20230626,165100,6274243450,15510,15510,15510,15510,0
|
|
20230626,165000,6274243450,15510,15510,15510,15510,0
|
|
20230626,164900,6274243450,15510,15510,15510,15510,0
|
|
20230626,164800,6274243450,15510,15510,15510,15510,0
|
|
20230626,164700,6274243450,15510,15510,15510,15510,0
|
|
20230626,164600,6274243450,15510,15510,15510,15510,0
|
|
20230626,164500,6274243450,15510,15510,15510,15510,0
|
|
20230626,164400,6274243450,15510,15510,15510,15510,0
|
|
20230626,164300,6274243450,15510,15510,15510,15510,0
|
|
20230626,164200,6274243450,15510,15510,15510,15510,0
|
|
20230626,164100,6274243450,15510,15510,15510,15510,0
|
|
20230626,164000,6274243450,15510,15510,15510,15510,0
|
|
20230626,163900,6274243450,15510,15510,15510,15510,0
|
|
20230626,163800,6274243450,15510,15510,15510,15510,0
|
|
20230626,163700,6274243450,15510,15510,15510,15510,6514
|
|
20230626,163600,6274243450,15510,15510,15510,15510,0
|
|
20230626,163500,6274243450,15510,15510,15510,15510,0
|
|
20230626,163400,6274243450,15510,15510,15510,15510,0
|
|
20230626,163300,6274243450,15510,15510,15510,15510,0
|
|
20230626,163200,6274243450,15510,15510,15510,15510,0
|
|
20230626,163100,6274243450,15510,15510,15510,15510,0
|
|
20230626,163000,6274243450,15510,15510,15510,15510,0
|
|
20230626,162900,6274243450,15510,15510,15510,15510,0
|
|
20230626,162800,6274243450,15510,15510,15510,15510,0
|
|
20230626,162700,6274243450,15510,15510,15510,15510,0
|
|
20230626,162600,6274243450,15510,15510,15510,15510,0
|
|
20230626,162500,6274243450,15510,15510,15510,15510,0
|
|
20230626,162400,6274243450,15510,15510,15510,15510,0
|
|
20230626,162300,6274243450,15510,15510,15510,15510,0
|
|
20230626,162200,6274243450,15510,15510,15510,15510,0
|
|
20230626,162100,6274243450,15510,15510,15510,15510,0
|
|
20230626,162000,6274243450,15510,15510,15510,15510,0
|
|
20230626,161900,6274243450,15510,15510,15510,15510,0
|
|
20230626,161800,6274243450,15510,15510,15510,15510,0
|
|
20230626,161700,6274243450,15510,15510,15510,15510,0
|
|
20230626,161600,6274243450,15510,15510,15510,15510,0
|
|
20230626,161500,6274243450,15510,15510,15510,15510,0
|
|
20230626,161400,6274243450,15510,15510,15510,15510,0
|
|
20230626,161300,6274243450,15510,15510,15510,15510,0
|
|
20230626,161200,6274243450,15510,15510,15510,15510,0
|
|
20230626,161100,6274243450,15510,15510,15510,15510,0
|
|
20230626,161000,6274243450,15510,15510,15510,15510,0
|
|
20230626,160900,6274243450,15510,15510,15510,15510,0
|
|
20230626,160800,6274243450,15510,15510,15510,15510,0
|
|
20230626,160700,6274243450,15510,15510,15510,15510,6514
|
|
20230626,160600,6274243450,15510,15510,15510,15510,0
|
|
20230626,160500,6274243450,15510,15510,15510,15510,0
|
|
20230626,160400,6274243450,15510,15510,15510,15510,0
|
|
20230626,160300,6274243450,15510,15510,15510,15510,0
|
|
20230626,160200,6274243450,15510,15510,15510,15510,0
|
|
20230626,160100,6274243450,15510,15510,15510,15510,0
|
|
20230626,160000,6274243450,15510,15510,15510,15510,0
|
|
20230626,155900,6274243450,15510,15510,15510,15510,0
|
|
20230626,155800,6274243450,15510,15510,15510,15510,0
|
|
20230626,155700,6274243450,15510,15510,15510,15510,0
|
|
20230626,155600,6274243450,15510,15510,15510,15510,0
|
|
20230626,155500,6274243450,15510,15510,15510,15510,0
|
|
20230626,155400,6274243450,15510,15510,15510,15510,0
|
|
20230626,155300,6274243450,15510,15510,15510,15510,0
|
|
20230626,155200,6274243450,15510,15510,15510,15510,0
|
|
20230626,155100,6274243450,15510,15510,15510,15510,0
|
|
20230626,155000,6274243450,15510,15510,15510,15510,0
|
|
20230626,154900,6274243450,15510,15510,15510,15510,0
|
|
20230626,154800,6274243450,15510,15510,15510,15510,0
|
|
20230626,154700,6274243450,15510,15510,15510,15510,0
|
|
20230626,154600,6274243450,15510,15510,15510,15510,0
|
|
20230626,154500,6274243450,15510,15510,15510,15510,0
|
|
20230626,154400,6274243450,15510,15510,15510,15510,0
|
|
20230626,154300,6274243450,15510,15510,15510,15510,0
|
|
20230626,154200,6274243450,15510,15510,15510,15510,0
|
|
20230626,154100,6274243450,15510,15510,15510,15510,0
|
|
20230626,154000,6274243450,15510,15510,15510,15510,0
|
|
20230626,153900,6274243450,15510,15510,15510,15510,0
|
|
20230626,153800,6274243450,15510,15510,15510,15510,0
|
|
20230626,153700,6274243450,15510,15510,15510,15510,6514
|
|
20230626,153600,6274243450,15510,15510,15510,15510,0
|
|
20230626,153500,6274243450,15510,15510,15510,15510,0
|
|
20230626,153400,6274243450,15510,15510,15510,15510,0
|
|
20230626,153300,6274243450,15510,15510,15510,15510,0
|
|
20230626,153200,6274243450,15510,15510,15510,15510,0
|
|
20230626,153100,6274243450,15510,15510,15510,15510,0
|
|
20230626,153000,6274243450,15510,15510,15510,15510,6514
|
|
20230626,152900,6173211310,15510,15510,15510,15510,0
|
|
20230626,152800,6173211310,15510,15510,15510,15510,0
|
|
20230626,152700,6173211310,15510,15510,15510,15510,0
|
|
20230626,152600,6173211310,15510,15510,15510,15510,0
|
|
20230626,152500,6173211310,15510,15510,15510,15510,0
|
|
20230626,152400,6173211310,15510,15510,15510,15510,0
|
|
20230626,152300,6173211310,15510,15510,15510,15510,0
|
|
20230626,152200,6173211310,15510,15510,15510,15510,0
|
|
20230626,152100,6173211310,15510,15510,15510,15510,0
|
|
20230626,152000,6173211310,15510,15510,15510,15510,0
|
|
20230626,151900,6173211310,15510,15520,15520,15500,1201
|
|
20230626,151800,6154583590,15520,15510,15520,15510,1643
|
|
20230626,151700,6129093010,15510,15520,15520,15500,2168
|
|
20230626,151600,6095466870,15530,15530,15530,15510,102
|
|
20230626,151500,6093882950,15530,15500,15530,15500,993
|
|
20230626,151400,6078483620,15490,15500,15500,15490,308
|
|
20230626,151300,6073712010,15490,15480,15510,15480,1299
|
|
20230626,151200,6053595290,15470,15450,15470,15450,974
|
|
20230626,151100,6038535970,15460,15480,15480,15460,1544
|
|
20230626,151000,6014657560,15480,15480,15480,15470,897
|
|
20230626,150900,6000773540,15490,15510,15510,15490,2489
|
|
20230626,150800,5962198630,15510,15510,15510,15510,655
|
|
20230626,150700,5952039580,15510,15530,15530,15500,975
|
|
20230626,150600,5936915940,15540,15540,15540,15520,117
|
|
20230626,150500,5935097840,15540,15540,15540,15530,464
|
|
20230626,150400,5927891680,15530,15530,15540,15530,177
|
|
20230626,150300,5925141870,15530,15530,15530,15510,279
|
|
20230626,150200,5920811020,15530,15510,15530,15510,791
|
|
20230626,150100,5908538130,15510,15510,15510,15510,64
|
|
20230626,150000,5907545490,15510,15540,15540,15500,1591
|
|
20230626,145900,5882864130,15550,15560,15570,15550,623
|
|
20230626,145800,5873170950,15560,15540,15560,15540,619
|
|
20230626,145700,5863548220,15550,15560,15560,15550,307
|
|
20230626,145600,5858773550,15550,15550,15550,15550,402
|
|
20230626,145500,5852522450,15560,15560,15560,15550,936
|
|
20230626,145400,5837959290,15560,15560,15570,15560,296
|
|
20230626,145300,5833352460,15560,15570,15580,15560,82
|
|
20230626,145200,5832075590,15570,15560,15570,15560,474
|
|
20230626,145100,5824699920,15570,15580,15580,15570,902
|
|
20230626,145000,5810655570,15580,15580,15580,15580,413
|
|
20230626,144900,5804221030,15580,15570,15580,15570,613
|
|
20230626,144800,5794673450,15580,15580,15580,15570,1008
|
|
20230626,144700,5778978620,15580,15590,15590,15580,343
|
|
20230626,144600,5773633740,15590,15590,15600,15590,229
|
|
20230626,144500,5770063380,15600,15590,15610,15590,46
|
|
20230626,144400,5769345590,15590,15610,15620,15590,159
|
|
20230626,144300,5766863120,15610,15590,15610,15570,3599
|
|
20230626,144200,5710732960,15600,15610,15610,15590,580
|
|
20230626,144100,5701686700,15600,15600,15600,15600,295
|
|
20230626,144000,5697084700,15600,15620,15630,15600,506
|
|
20230626,143900,5689180530,15620,15620,15620,15620,666
|
|
20230626,143800,5678777610,15620,15590,15620,15580,460
|
|
20230626,143700,5671603750,15590,15590,15590,15590,179
|
|
20230626,143600,5668813140,15590,15610,15610,15590,266
|
|
20230626,143500,5664661540,15610,15600,15610,15600,62
|
|
20230626,143400,5663693740,15600,15640,15640,15600,1711
|
|
20230626,143300,5636988500,15640,15670,15680,15640,970
|
|
20230626,143200,5621804470,15670,15690,15700,15650,1572
|
|
20230626,143100,5597142880,15690,15620,15700,15570,10077
|
|
20230626,143000,5439352670,15650,15590,15660,15590,7397
|
|
20230626,142900,5323695960,15600,15550,15620,15550,8366
|
|
20230626,142800,5193115390,15590,15500,15600,15480,7959
|
|
20230626,142700,5069161950,15550,15440,15550,15430,6269
|
|
20230626,142600,4971998420,15450,15470,15470,15450,1325
|
|
20230626,142500,4951519920,15480,15480,15480,15480,142
|
|
20230626,142400,4949321760,15480,15490,15490,15480,586
|
|
20230626,142300,4940245820,15490,15490,15490,15490,125
|
|
20230626,142200,4938309570,15500,15500,15500,15500,648
|
|
20230626,142100,4928265570,15500,15500,15500,15500,27
|
|
20230626,142000,4927847070,15500,15500,15500,15500,95
|
|
20230626,141900,4926374570,15500,15500,15500,15500,245
|
|
20230626,141800,4922577070,15500,15500,15500,15490,384
|
|
20230626,141700,4916625080,15490,15490,15490,15490,87
|
|
20230626,141600,4915277450,15490,15490,15490,15490,184
|
|
20230626,141500,4912427290,15490,15490,15490,15490,0
|
|
20230626,141400,4912427290,15490,15490,15490,15490,69
|
|
20230626,141300,4911358480,15490,15490,15490,15490,11
|
|
20230626,141200,4911188090,15470,15490,15490,15470,608
|
|
20230626,141100,4901771570,15470,15470,15470,15470,120
|
|
20230626,141000,4899915170,15460,15470,15480,15460,808
|
|
20230626,140900,4887422160,15470,15460,15480,15460,542
|
|
20230626,140800,4879033200,15460,15470,15470,15460,732
|
|
20230626,140700,4867711160,15480,15480,15480,15480,101
|
|
20230626,140600,4866147680,15480,15490,15490,15480,1942
|
|
20230626,140500,4836076930,15500,15500,15500,15490,2358
|
|
20230626,140400,4799528930,15500,15510,15510,15500,333
|
|
20230626,140300,4794366700,15510,15520,15520,15510,1148
|
|
20230626,140200,4776556350,15520,15520,15520,15520,5
|
|
20230626,140100,4776478750,15520,15510,15520,15510,1029
|
|
20230626,140000,4760511610,15510,15520,15520,15510,1941
|
|
20230626,135900,4730406550,15510,15520,15520,15510,454
|
|
20230626,135800,4723363470,15520,15520,15520,15520,607
|
|
20230626,135700,4713942830,15520,15530,15530,15520,442
|
|
20230626,135600,4707080650,15530,15520,15530,15520,781
|
|
20230626,135500,4694956720,15540,15530,15540,15530,1018
|
|
20230626,135400,4679141220,15530,15530,15530,15530,320
|
|
20230626,135300,4674171620,15530,15520,15530,15520,670
|
|
20230626,135200,4663770520,15520,15540,15540,15520,81
|
|
20230626,135100,4662512610,15540,15530,15540,15510,1389
|
|
20230626,135000,4640954130,15540,15540,15540,15530,243
|
|
20230626,134900,4637179670,15530,15530,15530,15520,1103
|
|
20230626,134800,4620057630,15530,15520,15530,15510,264
|
|
20230626,134700,4615960220,15520,15510,15520,15510,1133
|
|
20230626,134600,4598377970,15510,15560,15570,15510,3898
|
|
20230626,134500,4537835650,15560,15560,15570,15560,108
|
|
20230626,134400,4536155160,15560,15560,15570,15560,260
|
|
20230626,134300,4532109550,15570,15560,15570,15560,281
|
|
20230626,134200,4527737120,15560,15570,15570,15560,390
|
|
20230626,134100,4521666830,15570,15570,15580,15570,426
|
|
20230626,134000,4515032890,15570,15580,15580,15570,225
|
|
20230626,133900,4511528010,15580,15570,15590,15570,692
|
|
20230626,133800,4500747840,15580,15580,15580,15580,249
|
|
20230626,133700,4496868420,15590,15590,15590,15580,715
|
|
20230626,133600,4485721620,15590,15600,15600,15590,1159
|
|
20230626,133500,4467647360,15600,15600,15610,15600,2614
|
|
20230626,133400,4426865060,15600,15590,15610,15590,9205
|
|
20230626,133300,4283278380,15590,15550,15590,15550,3486
|
|
20230626,133200,4228994380,15550,15550,15560,15550,825
|
|
20230626,133100,4216165530,15550,15560,15560,15540,1081
|
|
20230626,133000,4199358780,15550,15560,15560,15550,214
|
|
20230626,132900,4196029640,15550,15550,15550,15540,1688
|
|
20230626,132800,4169785240,15550,15550,15550,15550,1415
|
|
20230626,132700,4147781990,15550,15560,15560,15550,225
|
|
20230626,132600,4144282890,15560,15570,15570,15560,283
|
|
20230626,132500,4139878080,15560,15560,15560,15550,303
|
|
20230626,132400,4135163450,15550,15550,15550,15550,748
|
|
20230626,132300,4123532050,15550,15540,15550,15530,1904
|
|
20230626,132200,4093939620,15550,15560,15560,15550,1719
|
|
20230626,132100,4067199990,15570,15580,15580,15570,1185
|
|
20230626,132000,4048747800,15580,15580,15580,15580,653
|
|
20230626,131900,4038574060,15580,15590,15600,15580,1619
|
|
20230626,131800,4013333480,15590,15580,15600,15580,1223
|
|
20230626,131700,3994265990,15590,15590,15590,15580,1226
|
|
20230626,131600,3975154860,15580,15580,15590,15580,3715
|
|
20230626,131500,3917252530,15580,15570,15580,15570,663
|
|
20230626,131400,3906928240,15570,15580,15580,15560,1143
|
|
20230626,131300,3889128950,15580,15570,15580,15570,1184
|
|
20230626,131200,3870686610,15570,15570,15570,15570,415
|
|
20230626,131100,3864225060,15580,15570,15580,15560,1158
|
|
20230626,131000,3846194240,15570,15570,15580,15560,5126
|
|
20230626,130900,3766376400,15570,15560,15590,15560,5267
|
|
20230626,130800,3684352570,15560,15520,15560,15520,6582
|
|
20230626,130700,3582051260,15530,15480,15530,15480,3849
|
|
20230626,130600,3522360750,15480,15470,15490,15470,7407
|
|
20230626,130500,3407684170,15450,15430,15470,15430,6320
|
|
20230626,130400,3310032520,15440,15440,15440,15430,482
|
|
20230626,130300,3302594120,15430,15440,15440,15430,211
|
|
20230626,130200,3299337440,15440,15440,15440,15440,603
|
|
20230626,130100,3290027120,15430,15430,15430,15430,120
|
|
20230626,130000,3288175520,15440,15440,15440,15430,135
|
|
20230626,125900,3286092150,15430,15430,15430,15430,100
|
|
20230626,125800,3284549150,15430,15430,15430,15430,5
|
|
20230626,125700,3284472000,15430,15450,15450,15420,775
|
|
20230626,125600,3272508380,15450,15440,15450,15420,305
|
|
20230626,125500,3267803850,15440,15440,15450,15420,192
|
|
20230626,125400,3264837700,15420,15430,15450,15420,2878
|
|
20230626,125300,3220412070,15430,15420,15430,15420,690
|
|
20230626,125200,3209768420,15420,15390,15420,15390,5120
|
|
20230626,125100,3130862040,15380,15370,15380,15370,328
|
|
20230626,125000,3125817680,15370,15380,15380,15370,19
|
|
20230626,124900,3125525550,15380,15370,15380,15370,271
|
|
20230626,124800,3121357580,15370,15370,15370,15370,20
|
|
20230626,124700,3121050180,15370,15370,15370,15370,704
|
|
20230626,124600,3110229700,15370,15370,15370,15370,3
|
|
20230626,124500,3110183590,15370,15360,15370,15360,160
|
|
20230626,124400,3107724950,15360,15360,15360,15360,249
|
|
20230626,124300,3103900310,15360,15360,15370,15360,171
|
|
20230626,124200,3101273730,15360,15360,15360,15360,67
|
|
20230626,124100,3100244610,15360,15360,15370,15360,129
|
|
20230626,124000,3098263140,15360,15360,15360,15360,13
|
|
20230626,123900,3098063460,15370,15370,15370,15370,151
|
|
20230626,123800,3095742590,15360,15380,15380,15360,1510
|
|
20230626,123700,3072530170,15390,15390,15390,15390,211
|
|
20230626,123600,3069282880,15390,15390,15390,15390,145
|
|
20230626,123500,3067051330,15390,15420,15420,15390,583
|
|
20230626,123400,3058075270,15410,15400,15410,15400,239
|
|
20230626,123300,3054392290,15400,15400,15400,15400,0
|
|
20230626,123200,3054392290,15400,15390,15400,15390,216
|
|
20230626,123100,3051065900,15390,15400,15400,15390,97
|
|
20230626,123000,3049572890,15390,15400,15400,15390,243
|
|
20230626,122900,3045832120,15400,15400,15400,15390,348
|
|
20230626,122800,3040473120,15400,15400,15410,15400,527
|
|
20230626,122700,3032356940,15390,15390,15390,15390,2
|
|
20230626,122600,3032326160,15390,15390,15390,15390,0
|
|
20230626,122500,3032326160,15390,15390,15390,15390,114
|
|
20230626,122400,3030571700,15390,15390,15390,15390,73
|
|
20230626,122300,3029448230,15390,15390,15390,15390,120
|
|
20230626,122200,3027601430,15390,15400,15400,15380,104
|
|
20230626,122100,3026000870,15400,15400,15400,15400,195
|
|
20230626,122000,3022997870,15420,15400,15420,15400,669
|
|
20230626,121900,3012686450,15400,15390,15400,15370,742
|
|
20230626,121800,3001260930,15390,15370,15390,15370,44
|
|
20230626,121700,3000584610,15380,15400,15400,15380,245
|
|
20230626,121600,2996812010,15400,15400,15400,15400,6
|
|
20230626,121500,2996719610,15400,15410,15410,15400,1959
|
|
20230626,121400,2966532420,15400,15410,15410,15390,227
|
|
20230626,121300,2963036550,15410,15380,15410,15380,3070
|
|
20230626,121200,2915788550,15380,15350,15380,15350,289
|
|
20230626,121100,2911344320,15350,15350,15360,15350,32
|
|
20230626,121000,2910853100,15360,15370,15370,15360,223
|
|
20230626,120900,2907427190,15380,15380,15380,15380,152
|
|
20230626,120800,2905089430,15380,15390,15390,15380,70
|
|
20230626,120700,2904012630,15390,15390,15390,15390,0
|
|
20230626,120600,2904012630,15390,15340,15390,15340,526
|
|
20230626,120500,2895933490,15350,15350,15350,15350,346
|
|
20230626,120400,2890622390,15350,15360,15360,15350,176
|
|
20230626,120300,2887920670,15370,15360,15370,15360,541
|
|
20230626,120200,2879607110,15360,15360,15360,15360,106
|
|
20230626,120100,2877978950,15360,15360,15360,15360,26
|
|
20230626,120000,2877579590,15340,15340,15340,15340,702
|
|
20230626,115900,2866810910,15330,15330,15330,15330,0
|
|
20230626,115800,2866810910,15330,15330,15330,15330,40
|
|
20230626,115700,2866197710,15340,15340,15340,15340,42
|
|
20230626,115600,2865553430,15340,15340,15340,15340,14
|
|
20230626,115500,2865338670,15340,15330,15340,15330,43
|
|
20230626,115400,2864679060,15330,15330,15330,15330,441
|
|
20230626,115300,2857918530,15340,15350,15350,15340,183
|
|
20230626,115200,2855111260,15340,15340,15340,15340,1
|
|
20230626,115100,2855095920,15340,15340,15340,15340,107
|
|
20230626,115000,2853454540,15340,15350,15350,15340,100
|
|
20230626,114900,2851920210,15370,15350,15370,15350,351
|
|
20230626,114800,2846530360,15370,15380,15380,15370,114
|
|
20230626,114700,2844778110,15370,15370,15370,15370,399
|
|
20230626,114600,2838645480,15370,15370,15370,15370,10
|
|
20230626,114500,2838491780,15350,15370,15370,15350,272
|
|
20230626,114400,2834311340,15370,15370,15390,15350,690
|
|
20230626,114300,2823699370,15390,15390,15390,15380,118
|
|
20230626,114200,2821883360,15390,15370,15390,15370,207
|
|
20230626,114100,2818699140,15360,15360,15360,15360,168
|
|
20230626,114000,2816118660,15360,15350,15360,15350,239
|
|
20230626,113900,2812449220,15350,15320,15350,15320,266
|
|
20230626,113800,2808368150,15320,15330,15340,15320,143
|
|
20230626,113700,2806176860,15330,15330,15330,15320,839
|
|
20230626,113600,2793318980,15330,15330,15330,15330,43
|
|
20230626,113500,2792659790,15330,15330,15330,15320,382
|
|
20230626,113400,2786805870,15330,15330,15330,15330,21
|
|
20230626,113300,2786483940,15330,15330,15330,15330,62
|
|
20230626,113200,2785533480,15330,15330,15330,15330,127
|
|
20230626,113100,2783586570,15330,15330,15330,15330,580
|
|
20230626,113000,2774695170,15330,15340,15340,15330,167
|
|
20230626,112900,2772134960,15350,15340,15350,15340,134
|
|
20230626,112800,2770079090,15340,15340,15350,15340,333
|
|
20230626,112700,2764970760,15350,15350,15360,15350,148
|
|
20230626,112600,2762697960,15340,15340,15340,15340,1
|
|
20230626,112500,2762682620,15350,15350,15350,15340,198
|
|
20230626,112400,2759644640,15350,15350,15350,15350,905
|
|
20230626,112300,2745752890,15360,15350,15360,15350,183
|
|
20230626,112200,2742943660,15350,15360,15360,15350,125
|
|
20230626,112100,2741024560,15360,15360,15360,15360,755
|
|
20230626,112000,2729427760,15360,15370,15370,15360,2130
|
|
20230626,111900,2696705860,15360,15380,15400,15360,1035
|
|
20230626,111800,2680793730,15410,15380,15410,15380,763
|
|
20230626,111700,2669052670,15380,15360,15380,15360,211
|
|
20230626,111600,2665809310,15360,15360,15360,15360,0
|
|
20230626,111500,2665809310,15360,15350,15360,15350,233
|
|
20230626,111400,2662232730,15350,15360,15360,15350,1057
|
|
20230626,111300,2646003360,15380,15380,15380,15380,72
|
|
20230626,111200,2644896000,15380,15360,15380,15350,1503
|
|
20230626,111100,2621812030,15360,15390,15390,15360,2139
|
|
20230626,111000,2588930760,15400,15410,15440,15400,880
|
|
20230626,110900,2575369300,15410,15440,15450,15410,4654
|
|
20230626,110800,2503513960,15440,15380,15440,15380,716
|
|
20230626,110700,2492479670,15380,15370,15380,15370,1657
|
|
20230626,110600,2467011420,15370,15390,15410,15370,1873
|
|
20230626,110500,2438197600,15390,15440,15450,15390,4619
|
|
20230626,110400,2366995800,15430,15440,15440,15420,3419
|
|
20230626,110300,2314235870,15440,15410,15450,15400,2611
|
|
20230626,110200,2273936270,15400,15420,15440,15380,7699
|
|
20230626,110100,2155366630,15390,15400,15470,15390,20981
|
|
20230626,110000,1831842470,15380,15170,15400,15170,15050
|
|
20230626,105900,1601733720,15170,15160,15170,15160,225
|
|
20230626,105800,1598321910,15150,15150,15150,15150,131
|
|
20230626,105700,1596337260,15160,15160,15170,15160,136
|
|
20230626,105600,1594275490,15160,15160,15160,15160,20
|
|
20230626,105500,1593972290,15170,15150,15170,15150,146
|
|
20230626,105400,1591758250,15150,15180,15180,15150,467
|
|
20230626,105300,1584675450,15180,15180,15180,15180,205
|
|
20230626,105200,1581563550,15190,15190,15190,15190,0
|
|
20230626,105100,1581563550,15190,15180,15190,15180,209
|
|
20230626,105000,1578390900,15190,15190,15190,15190,2
|
|
20230626,104900,1578360520,15190,15180,15190,15180,19
|
|
20230626,104800,1578071920,15180,15180,15180,15180,25
|
|
20230626,104700,1577692420,15180,15180,15180,15180,102
|
|
20230626,104600,1576144060,15180,15190,15190,15180,341
|
|
20230626,104500,1570967420,15220,15190,15220,15180,98
|
|
20230626,104400,1569477800,15200,15200,15200,15200,53
|
|
20230626,104300,1568672200,15200,15200,15200,15200,330
|
|
20230626,104200,1563656200,15180,15180,15180,15180,0
|
|
20230626,104100,1563656200,15180,15180,15180,15180,0
|
|
20230626,104000,1563656200,15180,15150,15180,15150,405
|
|
20230626,103900,1557520300,15140,15150,15150,15140,795
|
|
20230626,103800,1545481050,15140,15130,15140,15130,21
|
|
20230626,103700,1545163310,15150,15150,15150,15150,108
|
|
20230626,103600,1543527110,15150,15130,15150,15130,1453
|
|
20230626,103500,1521526110,15140,15120,15140,15120,107
|
|
20230626,103400,1519907530,15130,15090,15130,15090,1470
|
|
20230626,103300,1497705150,15100,15080,15100,15080,85
|
|
20230626,103200,1496421690,15080,15090,15090,15080,412
|
|
20230626,103100,1490204980,15090,15090,15100,15090,829
|
|
20230626,103000,1477694390,15100,15130,15130,15090,1163
|
|
20230626,102900,1460127770,15130,15130,15130,15130,175
|
|
20230626,102800,1457480020,15110,15110,15110,15110,6
|
|
20230626,102700,1457389360,15110,15130,15130,15110,500
|
|
20230626,102600,1449825400,15130,15100,15130,15100,102
|
|
20230626,102500,1448282170,15100,15090,15100,15090,59
|
|
20230626,102400,1447391280,15090,15100,15120,15090,1590
|
|
20230626,102300,1423383350,15110,15100,15110,15100,607
|
|
20230626,102200,1414213220,15110,15130,15130,15110,1991
|
|
20230626,102100,1384109270,15130,15140,15140,15130,262
|
|
20230626,102000,1380142900,15140,15120,15140,15120,206
|
|
20230626,101900,1377026700,15120,15130,15140,15120,86
|
|
20230626,101800,1375726170,15130,15130,15130,15130,213
|
|
20230626,101700,1372503480,15130,15140,15140,15130,772
|
|
20230626,101600,1360821490,15140,15140,15140,15130,368
|
|
20230626,101500,1355253130,15140,15150,15150,15140,280
|
|
20230626,101400,1351012440,15150,15150,15180,15150,58
|
|
20230626,101300,1350132240,15150,15170,15170,15150,15
|
|
20230626,101200,1349904790,15170,15180,15180,15160,414
|
|
20230626,101100,1343621690,15180,15180,15180,15180,72
|
|
20230626,101000,1342528730,15180,15180,15180,15180,516
|
|
20230626,100900,1334695850,15180,15180,15180,15180,19
|
|
20230626,100800,1334407430,15180,15140,15180,15140,288
|
|
20230626,100700,1330044890,15140,15150,15180,15140,42
|
|
20230626,100600,1329408960,15140,15180,15180,15140,1154
|
|
20230626,100500,1311904740,15180,15180,15180,15180,273
|
|
20230626,100400,1307760600,15180,15190,15200,15180,658
|
|
20230626,100300,1297767160,15220,15220,15220,15190,4664
|
|
20230626,100200,1226825610,15220,15230,15230,15220,1271
|
|
20230626,100100,1207479940,15230,15230,15230,15220,1028
|
|
20230626,100000,1191831080,15230,15230,15260,15230,1494
|
|
20230626,095900,1169074160,15260,15250,15260,15230,97
|
|
20230626,095800,1167594880,15250,15260,15260,15240,5180
|
|
20230626,095700,1088593520,15270,15270,15270,15270,492
|
|
20230626,095600,1081080680,15270,15270,15280,15270,247
|
|
20230626,095500,1077308300,15270,15290,15290,15270,98
|
|
20230626,095400,1075811760,15290,15290,15290,15290,106
|
|
20230626,095300,1074191020,15290,15290,15290,15290,754
|
|
20230626,095200,1062662360,15290,15300,15300,15290,125
|
|
20230626,095100,1060751000,15300,15300,15300,15300,230
|
|
20230626,095000,1057232000,15290,15300,15300,15290,601
|
|
20230626,094900,1048037290,15300,15300,15300,15300,210
|
|
20230626,094800,1044824290,15300,15300,15300,15300,125
|
|
20230626,094700,1042911790,15300,15280,15300,15280,1326
|
|
20230626,094600,1022636040,15280,15300,15300,15280,593
|
|
20230626,094500,1013569770,15300,15300,15320,15300,1288
|
|
20230626,094400,993863300,15300,15330,15350,15300,1994
|
|
20230626,094300,963298090,15330,15330,15340,15330,252
|
|
20230626,094200,959433930,15320,15310,15320,15310,243
|
|
20230626,094100,955711720,15310,15320,15320,15300,371
|
|
20230626,094000,950030730,15320,15310,15320,15310,375
|
|
20230626,093900,944288480,15310,15340,15350,15310,820
|
|
20230626,093800,931715420,15350,15400,15400,15340,595
|
|
20230626,093700,922573530,15400,15330,15400,15330,2623
|
|
20230626,093600,882239400,15340,15250,15340,15250,6947
|
|
20230626,093500,776059110,15260,15250,15260,15240,429
|
|
20230626,093400,769517150,15240,15240,15250,15240,173
|
|
20230626,093300,766879630,15240,15250,15250,15240,865
|
|
20230626,093200,753692530,15240,15250,15250,15230,92
|
|
20230626,093100,752290360,15250,15210,15250,15210,61
|
|
20230626,093000,751360150,15210,15250,15250,15210,134
|
|
20230626,092900,749317650,15260,15210,15260,15200,746
|
|
20230626,092800,737950020,15220,15190,15220,15190,159
|
|
20230626,092700,735530260,15170,15190,15210,15170,1398
|
|
20230626,092600,714276360,15200,15200,15200,15200,100
|
|
20230626,092500,712756360,15200,15200,15200,15200,220
|
|
20230626,092400,709412360,15210,15150,15210,15140,921
|
|
20230626,092300,695444690,15150,15100,15150,15100,1694
|
|
20230626,092200,669791100,15150,15160,15160,15150,69
|
|
20230626,092100,668745070,15160,15100,15160,15100,1279
|
|
20230626,092000,649409180,15100,15170,15170,15100,1029
|
|
20230626,091900,633854980,15140,15170,15170,15130,859
|
|
20230626,091800,620848810,15170,15170,15170,15170,197
|
|
20230626,091700,617860320,15170,15170,15170,15170,511
|
|
20230626,091600,610108450,15170,15170,15190,15150,661
|
|
20230626,091500,600078950,15180,15050,15180,15010,925
|
|
20230626,091400,586093460,15050,14970,15050,14970,5800
|
|
20230626,091300,499202500,14980,14980,14980,14960,1560
|
|
20230626,091200,475851430,14980,14980,14980,14960,879
|
|
20230626,091100,462695740,14980,14960,14980,14960,777
|
|
20230626,091000,451065390,14970,14960,14970,14960,4605
|
|
20230626,090900,382143930,14960,15020,15020,14960,3432
|
|
20230626,090800,330711650,15020,15020,15020,15020,698
|
|
20230626,090700,320227690,15020,15030,15030,15000,1331
|
|
20230626,090600,300240850,15030,15050,15060,15030,1239
|
|
20230626,090500,281604220,15060,15080,15090,15040,3187
|
|
20230626,090400,233603360,15080,15180,15180,15070,307
|
|
20230626,090300,228972690,15180,15050,15200,15050,2373
|
|
20230626,090200,193246600,15000,15000,15050,14930,4967
|
|
20230626,090100,118790800,14990,15170,15170,14990,4184
|
|
20230626,090000,55932130,15180,15300,15300,15180,3653
|