613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,190900,1552545170,13520,13520,13520,13520,0
|
|
20230626,190800,1552545170,13520,13520,13520,13520,0
|
|
20230626,190700,1552545170,13520,13520,13520,13520,0
|
|
20230626,190600,1552545170,13520,13520,13520,13520,0
|
|
20230626,190500,1552545170,13520,13520,13520,13520,0
|
|
20230626,190400,1552545170,13520,13520,13520,13520,0
|
|
20230626,190300,1552545170,13520,13520,13520,13520,0
|
|
20230626,190200,1552545170,13520,13520,13520,13520,0
|
|
20230626,190100,1552545170,13520,13520,13520,13520,0
|
|
20230626,190000,1552545170,13520,13520,13520,13520,0
|
|
20230626,185900,1552545170,13520,13520,13520,13520,0
|
|
20230626,185800,1552545170,13520,13520,13520,13520,0
|
|
20230626,185700,1552545170,13520,13520,13520,13520,0
|
|
20230626,185600,1552545170,13520,13520,13520,13520,0
|
|
20230626,185500,1552545170,13520,13520,13520,13520,0
|
|
20230626,185400,1552545170,13520,13520,13520,13520,0
|
|
20230626,185300,1552545170,13520,13520,13520,13520,0
|
|
20230626,185200,1552545170,13520,13520,13520,13520,0
|
|
20230626,185100,1552545170,13520,13520,13520,13520,0
|
|
20230626,185000,1552545170,13520,13520,13520,13520,0
|
|
20230626,184900,1552545170,13520,13520,13520,13520,0
|
|
20230626,184800,1552545170,13520,13520,13520,13520,0
|
|
20230626,184700,1552545170,13520,13520,13520,13520,0
|
|
20230626,184600,1552545170,13520,13520,13520,13520,0
|
|
20230626,184500,1552545170,13520,13520,13520,13520,0
|
|
20230626,184400,1552545170,13520,13520,13520,13520,0
|
|
20230626,184300,1552545170,13520,13520,13520,13520,0
|
|
20230626,184200,1552545170,13520,13520,13520,13520,0
|
|
20230626,184100,1552545170,13520,13520,13520,13520,0
|
|
20230626,184000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,183900,1552545170,13520,13520,13520,13520,0
|
|
20230626,183800,1552545170,13520,13520,13520,13520,0
|
|
20230626,183700,1552545170,13520,13520,13520,13520,0
|
|
20230626,183600,1552545170,13520,13520,13520,13520,0
|
|
20230626,183500,1552545170,13520,13520,13520,13520,0
|
|
20230626,183400,1552545170,13520,13520,13520,13520,0
|
|
20230626,183300,1552545170,13520,13520,13520,13520,0
|
|
20230626,183200,1552545170,13520,13520,13520,13520,0
|
|
20230626,183100,1552545170,13520,13520,13520,13520,0
|
|
20230626,183000,1552545170,13520,13520,13520,13520,0
|
|
20230626,182900,1552545170,13520,13520,13520,13520,0
|
|
20230626,182800,1552545170,13520,13520,13520,13520,0
|
|
20230626,182700,1552545170,13520,13520,13520,13520,0
|
|
20230626,182600,1552545170,13520,13520,13520,13520,0
|
|
20230626,182500,1552545170,13520,13520,13520,13520,0
|
|
20230626,182400,1552545170,13520,13520,13520,13520,0
|
|
20230626,182300,1552545170,13520,13520,13520,13520,0
|
|
20230626,182200,1552545170,13520,13520,13520,13520,0
|
|
20230626,182100,1552545170,13520,13520,13520,13520,0
|
|
20230626,182000,1552545170,13520,13520,13520,13520,0
|
|
20230626,181900,1552545170,13520,13520,13520,13520,0
|
|
20230626,181800,1552545170,13520,13520,13520,13520,0
|
|
20230626,181700,1552545170,13520,13520,13520,13520,0
|
|
20230626,181600,1552545170,13520,13520,13520,13520,0
|
|
20230626,181500,1552545170,13520,13520,13520,13520,0
|
|
20230626,181400,1552545170,13520,13520,13520,13520,0
|
|
20230626,181300,1552545170,13520,13520,13520,13520,0
|
|
20230626,181200,1552545170,13520,13520,13520,13520,0
|
|
20230626,181100,1552545170,13520,13520,13520,13520,0
|
|
20230626,181000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,180900,1552545170,13520,13520,13520,13520,0
|
|
20230626,180800,1552545170,13520,13520,13520,13520,0
|
|
20230626,180700,1552545170,13520,13520,13520,13520,0
|
|
20230626,180600,1552545170,13520,13520,13520,13520,0
|
|
20230626,180500,1552545170,13520,13520,13520,13520,0
|
|
20230626,180400,1552545170,13520,13520,13520,13520,0
|
|
20230626,180300,1552545170,13520,13520,13520,13520,0
|
|
20230626,180200,1552545170,13520,13520,13520,13520,0
|
|
20230626,180100,1552545170,13520,13520,13520,13520,0
|
|
20230626,180000,1552545170,13520,13520,13520,13520,0
|
|
20230626,175900,1552545170,13520,13520,13520,13520,0
|
|
20230626,175800,1552545170,13520,13520,13520,13520,0
|
|
20230626,175700,1552545170,13520,13520,13520,13520,0
|
|
20230626,175600,1552545170,13520,13520,13520,13520,0
|
|
20230626,175500,1552545170,13520,13520,13520,13520,0
|
|
20230626,175400,1552545170,13520,13520,13520,13520,0
|
|
20230626,175300,1552545170,13520,13520,13520,13520,0
|
|
20230626,175200,1552545170,13520,13520,13520,13520,0
|
|
20230626,175100,1552545170,13520,13520,13520,13520,0
|
|
20230626,175000,1552545170,13520,13520,13520,13520,0
|
|
20230626,174900,1552545170,13520,13520,13520,13520,0
|
|
20230626,174800,1552545170,13520,13520,13520,13520,0
|
|
20230626,174700,1552545170,13520,13520,13520,13520,0
|
|
20230626,174600,1552545170,13520,13520,13520,13520,0
|
|
20230626,174500,1552545170,13520,13520,13520,13520,0
|
|
20230626,174400,1552545170,13520,13520,13520,13520,0
|
|
20230626,174300,1552545170,13520,13520,13520,13520,0
|
|
20230626,174200,1552545170,13520,13520,13520,13520,0
|
|
20230626,174100,1552545170,13520,13520,13520,13520,0
|
|
20230626,174000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,173900,1552545170,13520,13520,13520,13520,0
|
|
20230626,173800,1552545170,13520,13520,13520,13520,0
|
|
20230626,173700,1552545170,13520,13520,13520,13520,0
|
|
20230626,173600,1552545170,13520,13520,13520,13520,0
|
|
20230626,173500,1552545170,13520,13520,13520,13520,0
|
|
20230626,173400,1552545170,13520,13520,13520,13520,0
|
|
20230626,173300,1552545170,13520,13520,13520,13520,0
|
|
20230626,173200,1552545170,13520,13520,13520,13520,0
|
|
20230626,173100,1552545170,13520,13520,13520,13520,0
|
|
20230626,173000,1552545170,13520,13520,13520,13520,0
|
|
20230626,172900,1552545170,13520,13520,13520,13520,0
|
|
20230626,172800,1552545170,13520,13520,13520,13520,0
|
|
20230626,172700,1552545170,13520,13520,13520,13520,0
|
|
20230626,172600,1552545170,13520,13520,13520,13520,0
|
|
20230626,172500,1552545170,13520,13520,13520,13520,0
|
|
20230626,172400,1552545170,13520,13520,13520,13520,0
|
|
20230626,172300,1552545170,13520,13520,13520,13520,0
|
|
20230626,172200,1552545170,13520,13520,13520,13520,0
|
|
20230626,172100,1552545170,13520,13520,13520,13520,0
|
|
20230626,172000,1552545170,13520,13520,13520,13520,0
|
|
20230626,171900,1552545170,13520,13520,13520,13520,0
|
|
20230626,171800,1552545170,13520,13520,13520,13520,0
|
|
20230626,171700,1552545170,13520,13520,13520,13520,0
|
|
20230626,171600,1552545170,13520,13520,13520,13520,0
|
|
20230626,171500,1552545170,13520,13520,13520,13520,0
|
|
20230626,171400,1552545170,13520,13520,13520,13520,0
|
|
20230626,171300,1552545170,13520,13520,13520,13520,0
|
|
20230626,171200,1552545170,13520,13520,13520,13520,0
|
|
20230626,171100,1552545170,13520,13520,13520,13520,0
|
|
20230626,171000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,170900,1552545170,13520,13520,13520,13520,0
|
|
20230626,170800,1552545170,13520,13520,13520,13520,0
|
|
20230626,170700,1552545170,13520,13520,13520,13520,0
|
|
20230626,170600,1552545170,13520,13520,13520,13520,0
|
|
20230626,170500,1552545170,13520,13520,13520,13520,0
|
|
20230626,170400,1552545170,13520,13520,13520,13520,0
|
|
20230626,170300,1552545170,13520,13520,13520,13520,0
|
|
20230626,170200,1552545170,13520,13520,13520,13520,0
|
|
20230626,170100,1552545170,13520,13520,13520,13520,0
|
|
20230626,170000,1552545170,13520,13520,13520,13520,0
|
|
20230626,165900,1552545170,13520,13520,13520,13520,0
|
|
20230626,165800,1552545170,13520,13520,13520,13520,0
|
|
20230626,165700,1552545170,13520,13520,13520,13520,0
|
|
20230626,165600,1552545170,13520,13520,13520,13520,0
|
|
20230626,165500,1552545170,13520,13520,13520,13520,0
|
|
20230626,165400,1552545170,13520,13520,13520,13520,0
|
|
20230626,165300,1552545170,13520,13520,13520,13520,0
|
|
20230626,165200,1552545170,13520,13520,13520,13520,0
|
|
20230626,165100,1552545170,13520,13520,13520,13520,0
|
|
20230626,165000,1552545170,13520,13520,13520,13520,0
|
|
20230626,164900,1552545170,13520,13520,13520,13520,0
|
|
20230626,164800,1552545170,13520,13520,13520,13520,0
|
|
20230626,164700,1552545170,13520,13520,13520,13520,0
|
|
20230626,164600,1552545170,13520,13520,13520,13520,0
|
|
20230626,164500,1552545170,13520,13520,13520,13520,0
|
|
20230626,164400,1552545170,13520,13520,13520,13520,0
|
|
20230626,164300,1552545170,13520,13520,13520,13520,0
|
|
20230626,164200,1552545170,13520,13520,13520,13520,0
|
|
20230626,164100,1552545170,13520,13520,13520,13520,0
|
|
20230626,164000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,163900,1552545170,13520,13520,13520,13520,0
|
|
20230626,163800,1552545170,13520,13520,13520,13520,0
|
|
20230626,163700,1552545170,13520,13520,13520,13520,0
|
|
20230626,163600,1552545170,13520,13520,13520,13520,0
|
|
20230626,163500,1552545170,13520,13520,13520,13520,0
|
|
20230626,163400,1552545170,13520,13520,13520,13520,0
|
|
20230626,163300,1552545170,13520,13520,13520,13520,0
|
|
20230626,163200,1552545170,13520,13520,13520,13520,0
|
|
20230626,163100,1552545170,13520,13520,13520,13520,0
|
|
20230626,163000,1552545170,13520,13520,13520,13520,0
|
|
20230626,162900,1552545170,13520,13520,13520,13520,0
|
|
20230626,162800,1552545170,13520,13520,13520,13520,0
|
|
20230626,162700,1552545170,13520,13520,13520,13520,0
|
|
20230626,162600,1552545170,13520,13520,13520,13520,0
|
|
20230626,162500,1552545170,13520,13520,13520,13520,0
|
|
20230626,162400,1552545170,13520,13520,13520,13520,0
|
|
20230626,162300,1552545170,13520,13520,13520,13520,0
|
|
20230626,162200,1552545170,13520,13520,13520,13520,0
|
|
20230626,162100,1552545170,13520,13520,13520,13520,0
|
|
20230626,162000,1552545170,13520,13520,13520,13520,0
|
|
20230626,161900,1552545170,13520,13520,13520,13520,0
|
|
20230626,161800,1552545170,13520,13520,13520,13520,0
|
|
20230626,161700,1552545170,13520,13520,13520,13520,0
|
|
20230626,161600,1552545170,13520,13520,13520,13520,0
|
|
20230626,161500,1552545170,13520,13520,13520,13520,0
|
|
20230626,161400,1552545170,13520,13520,13520,13520,0
|
|
20230626,161300,1552545170,13520,13520,13520,13520,0
|
|
20230626,161200,1552545170,13520,13520,13520,13520,0
|
|
20230626,161100,1552545170,13520,13520,13520,13520,0
|
|
20230626,161000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,160900,1552545170,13520,13520,13520,13520,0
|
|
20230626,160800,1552545170,13520,13520,13520,13520,0
|
|
20230626,160700,1552545170,13520,13520,13520,13520,0
|
|
20230626,160600,1552545170,13520,13520,13520,13520,0
|
|
20230626,160500,1552545170,13520,13520,13520,13520,0
|
|
20230626,160400,1552545170,13520,13520,13520,13520,0
|
|
20230626,160300,1552545170,13520,13520,13520,13520,0
|
|
20230626,160200,1552545170,13520,13520,13520,13520,0
|
|
20230626,160100,1552545170,13520,13520,13520,13520,0
|
|
20230626,160000,1552545170,13520,13520,13520,13520,0
|
|
20230626,155900,1552545170,13520,13520,13520,13520,0
|
|
20230626,155800,1552545170,13520,13520,13520,13520,0
|
|
20230626,155700,1552545170,13520,13520,13520,13520,0
|
|
20230626,155600,1552545170,13520,13520,13520,13520,0
|
|
20230626,155500,1552545170,13520,13520,13520,13520,0
|
|
20230626,155400,1552545170,13520,13520,13520,13520,0
|
|
20230626,155300,1552545170,13520,13520,13520,13520,0
|
|
20230626,155200,1552545170,13520,13520,13520,13520,0
|
|
20230626,155100,1552545170,13520,13520,13520,13520,0
|
|
20230626,155000,1552545170,13520,13520,13520,13520,0
|
|
20230626,154900,1552545170,13520,13520,13520,13520,0
|
|
20230626,154800,1552545170,13520,13520,13520,13520,0
|
|
20230626,154700,1552545170,13520,13520,13520,13520,0
|
|
20230626,154600,1552545170,13520,13520,13520,13520,0
|
|
20230626,154500,1552545170,13520,13520,13520,13520,0
|
|
20230626,154400,1552545170,13520,13520,13520,13520,0
|
|
20230626,154300,1552545170,13520,13520,13520,13520,0
|
|
20230626,154200,1552545170,13520,13520,13520,13520,0
|
|
20230626,154100,1552545170,13520,13520,13520,13520,0
|
|
20230626,154000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,153900,1552545170,13520,13520,13520,13520,0
|
|
20230626,153800,1552545170,13520,13520,13520,13520,0
|
|
20230626,153700,1552545170,13520,13520,13520,13520,0
|
|
20230626,153600,1552545170,13520,13520,13520,13520,0
|
|
20230626,153500,1552545170,13520,13520,13520,13520,0
|
|
20230626,153400,1552545170,13520,13520,13520,13520,0
|
|
20230626,153300,1552545170,13520,13520,13520,13520,0
|
|
20230626,153200,1552545170,13520,13520,13520,13520,0
|
|
20230626,153100,1552545170,13520,13520,13520,13520,0
|
|
20230626,153000,1552545170,13520,13520,13520,13520,1561
|
|
20230626,152900,1531440450,13500,13500,13500,13500,0
|
|
20230626,152800,1531440450,13500,13500,13500,13500,0
|
|
20230626,152700,1531440450,13500,13500,13500,13500,0
|
|
20230626,152600,1531440450,13500,13500,13500,13500,0
|
|
20230626,152500,1531440450,13500,13500,13500,13500,0
|
|
20230626,152400,1531440450,13500,13500,13500,13500,0
|
|
20230626,152300,1531440450,13500,13500,13500,13500,0
|
|
20230626,152200,1531440450,13500,13500,13500,13500,0
|
|
20230626,152100,1531440450,13500,13500,13500,13500,0
|
|
20230626,152000,1531440450,13500,13500,13500,13500,0
|
|
20230626,151900,1531440450,13500,13470,13500,13470,2
|
|
20230626,151800,1531413480,13450,13480,13480,13440,552
|
|
20230626,151700,1523987080,13480,13460,13480,13450,757
|
|
20230626,151600,1513792820,13460,13480,13480,13450,732
|
|
20230626,151500,1503937550,13470,13460,13490,13460,298
|
|
20230626,151400,1499923300,13470,13460,13470,13450,1281
|
|
20230626,151300,1482679470,13470,13470,13480,13450,747
|
|
20230626,151200,1472619270,13470,13460,13470,13450,1537
|
|
20230626,151100,1451932340,13470,13460,13480,13460,794
|
|
20230626,151000,1441239920,13470,13480,13480,13460,521
|
|
20230626,150900,1434226620,13480,13450,13480,13450,407
|
|
20230626,150800,1428744210,13450,13460,13460,13450,1374
|
|
20230626,150700,1410263710,13460,13460,13460,13450,1315
|
|
20230626,150600,1392569980,13460,13470,13490,13460,607
|
|
20230626,150500,1384391620,13480,13480,13480,13480,78
|
|
20230626,150400,1383340180,13520,13510,13520,13470,765
|
|
20230626,150300,1373020240,13520,13450,13520,13440,851
|
|
20230626,150200,1361570360,13450,13450,13460,13440,1227
|
|
20230626,150100,1345067900,13450,13420,13450,13420,483
|
|
20230626,150000,1338582470,13400,13390,13400,13380,3400
|
|
20230626,145900,1293056210,13390,13410,13410,13390,1287
|
|
20230626,145800,1275813930,13400,13410,13420,13400,2410
|
|
20230626,145700,1243504250,13420,13430,13430,13410,2135
|
|
20230626,145600,1214862190,13420,13420,13420,13410,1735
|
|
20230626,145500,1191589390,13420,13420,13430,13410,703
|
|
20230626,145400,1182152090,13430,13420,13430,13410,948
|
|
20230626,145300,1169433110,13420,13420,13440,13420,1116
|
|
20230626,145200,1154449490,13420,13420,13440,13420,873
|
|
20230626,145100,1142729580,13420,13420,13450,13420,701
|
|
20230626,145000,1133314020,13420,13430,13450,13420,1514
|
|
20230626,144900,1112981540,13420,13470,13470,13420,1430
|
|
20230626,144800,1093759060,13460,13470,13470,13450,581
|
|
20230626,144700,1085941040,13460,13480,13480,13450,2089
|
|
20230626,144600,1057813330,13470,13470,13480,13470,741
|
|
20230626,144500,1047831860,13480,13480,13490,13480,462
|
|
20230626,144400,1041604010,13470,13480,13480,13470,1178
|
|
20230626,144300,1025728270,13480,13470,13480,13470,932
|
|
20230626,144200,1013171310,13470,13480,13480,13470,804
|
|
20230626,144100,1002338420,13480,13470,13490,13460,1080
|
|
20230626,144000,987784280,13470,13460,13470,13460,1110
|
|
20230626,143900,972839610,13460,13460,13480,13460,1071
|
|
20230626,143800,958421910,13460,13480,13480,13460,791
|
|
20230626,143700,947760810,13490,13490,13490,13480,1426
|
|
20230626,143600,928529270,13480,13510,13510,13480,656
|
|
20230626,143500,919675980,13520,13530,13530,13520,688
|
|
20230626,143400,910372610,13530,13560,13560,13530,2953
|
|
20230626,143300,870337420,13560,13560,13560,13560,98
|
|
20230626,143200,869008540,13560,13560,13560,13560,99
|
|
20230626,143100,867666100,13560,13570,13570,13560,144
|
|
20230626,143000,865712890,13560,13570,13570,13560,141
|
|
20230626,142900,863800500,13570,13560,13570,13560,186
|
|
20230626,142800,861277340,13560,13560,13560,13560,99
|
|
20230626,142700,859934900,13560,13550,13560,13550,166
|
|
20230626,142600,857684810,13550,13550,13550,13550,471
|
|
20230626,142500,851302760,13550,13550,13560,13550,123
|
|
20230626,142400,849636010,13550,13550,13550,13550,186
|
|
20230626,142300,847115710,13560,13550,13560,13550,199
|
|
20230626,142200,844418260,13550,13560,13560,13550,89
|
|
20230626,142100,843212290,13550,13550,13560,13550,233
|
|
20230626,142000,840054940,13550,13550,13550,13550,86
|
|
20230626,141900,838889640,13560,13550,13560,13550,187
|
|
20230626,141800,836355770,13550,13550,13550,13550,386
|
|
20230626,141700,831125470,13550,13560,13560,13550,110
|
|
20230626,141600,829634860,13550,13550,13550,13550,173
|
|
20230626,141500,827290710,13560,13570,13570,13560,193
|
|
20230626,141400,824671730,13570,13580,13580,13570,187
|
|
20230626,141300,822134130,13580,13580,13580,13580,16
|
|
20230626,141200,821916850,13590,13590,13590,13590,20
|
|
20230626,141100,821645050,13610,13550,13610,13550,301
|
|
20230626,141000,817555960,13580,13570,13580,13570,25
|
|
20230626,140900,817216700,13560,13560,13560,13560,198
|
|
20230626,140800,814531820,13580,13520,13580,13520,372
|
|
20230626,140700,809495130,13520,13510,13520,13510,128
|
|
20230626,140600,807764700,13510,13500,13510,13500,337
|
|
20230626,140500,803214700,13500,13510,13510,13500,298
|
|
20230626,140400,799189850,13510,13520,13520,13510,374
|
|
20230626,140300,794136220,13530,13530,13530,13530,192
|
|
20230626,140200,791538460,13540,13550,13550,13540,332
|
|
20230626,140100,787040560,13550,13580,13580,13550,851
|
|
20230626,140000,775495200,13580,13580,13590,13580,164
|
|
20230626,135900,773268010,13580,13590,13590,13580,1727
|
|
20230626,135800,749815320,13590,13600,13600,13590,2707
|
|
20230626,135700,713002390,13600,13600,13610,13600,113
|
|
20230626,135600,711465580,13600,13600,13600,13600,231
|
|
20230626,135500,708323980,13600,13600,13600,13600,87
|
|
20230626,135400,707140780,13600,13600,13600,13600,184
|
|
20230626,135300,704638380,13600,13600,13600,13600,228
|
|
20230626,135200,701537580,13600,13600,13600,13600,99
|
|
20230626,135100,700191180,13600,13620,13620,13600,1122
|
|
20230626,135000,684924420,13610,13610,13610,13610,98
|
|
20230626,134900,683590640,13610,13610,13620,13610,221
|
|
20230626,134800,680582720,13620,13620,13620,13620,0
|
|
20230626,134700,680582720,13620,13620,13620,13620,50
|
|
20230626,134600,679901720,13620,13620,13620,13620,26
|
|
20230626,134500,679547600,13620,13620,13620,13620,13
|
|
20230626,134400,679370540,13620,13620,13620,13620,0
|
|
20230626,134300,679370540,13620,13620,13620,13620,40
|
|
20230626,134200,678825740,13620,13620,13620,13620,0
|
|
20230626,134100,678825740,13620,13620,13620,13620,13
|
|
20230626,134000,678648680,13620,13620,13620,13620,12
|
|
20230626,133900,678485240,13620,13620,13620,13620,1
|
|
20230626,133800,678471620,13620,13620,13620,13620,13
|
|
20230626,133700,678294560,13630,13630,13630,13630,15
|
|
20230626,133600,678090110,13630,13620,13630,13620,38
|
|
20230626,133500,677572540,13620,13620,13620,13620,0
|
|
20230626,133400,677572540,13620,13630,13630,13620,67
|
|
20230626,133300,676659990,13620,13620,13620,13620,0
|
|
20230626,133200,676659990,13620,13620,13620,13620,12
|
|
20230626,133100,676496550,13630,13630,13630,13620,15
|
|
20230626,133000,676292230,13630,13630,13630,13630,2
|
|
20230626,132900,676264970,13630,13620,13630,13620,44
|
|
20230626,132800,675665380,13630,13630,13630,13620,29
|
|
20230626,132700,675270380,13630,13620,13630,13620,14
|
|
20230626,132600,675079690,13620,13620,13620,13620,15
|
|
20230626,132500,674875390,13620,13620,13620,13620,12
|
|
20230626,132400,674711950,13620,13620,13620,13620,0
|
|
20230626,132300,674711950,13620,13620,13620,13620,13
|
|
20230626,132200,674534890,13630,13620,13640,13620,107
|
|
20230626,132100,673076470,13620,13620,13620,13620,0
|
|
20230626,132000,673076470,13620,13630,13630,13620,1013
|
|
20230626,131900,659278840,13630,13630,13630,13630,0
|
|
20230626,131800,659278840,13630,13630,13630,13630,12
|
|
20230626,131700,659115280,13640,13640,13640,13640,1
|
|
20230626,131600,659101640,13630,13640,13640,13630,33
|
|
20230626,131500,658651650,13640,13640,13640,13640,1
|
|
20230626,131400,658638010,13630,13630,13630,13630,12
|
|
20230626,131300,658474450,13630,13630,13630,13630,13
|
|
20230626,131200,658297260,13630,13630,13630,13630,0
|
|
20230626,131100,658297260,13630,13630,13630,13630,12
|
|
20230626,131000,658133700,13630,13630,13630,13630,0
|
|
20230626,130900,658133700,13630,13630,13630,13630,24
|
|
20230626,130800,657806580,13630,13630,13630,13630,0
|
|
20230626,130700,657806580,13630,13640,13640,13630,13
|
|
20230626,130600,657629380,13630,13630,13630,13630,0
|
|
20230626,130500,657629380,13630,13630,13630,13630,13
|
|
20230626,130400,657452190,13640,13640,13640,13640,0
|
|
20230626,130300,657452190,13640,13640,13640,13640,56
|
|
20230626,130200,656688350,13630,13630,13630,13630,49
|
|
20230626,130100,656020480,13620,13620,13630,13620,71
|
|
20230626,130000,655053450,13640,13640,13640,13640,1
|
|
20230626,125900,655039810,13620,13620,13620,13620,0
|
|
20230626,125800,655039810,13620,13620,13620,13620,0
|
|
20230626,125700,655039810,13620,13620,13620,13620,12
|
|
20230626,125600,654876370,13630,13630,13630,13630,37
|
|
20230626,125500,654372060,13630,13630,13630,13620,52
|
|
20230626,125400,653663410,13630,13630,13630,13630,0
|
|
20230626,125300,653663410,13630,13630,13630,13630,0
|
|
20230626,125200,653663410,13630,13620,13630,13620,73
|
|
20230626,125100,652669070,13640,13640,13640,13640,0
|
|
20230626,125000,652669070,13640,13640,13640,13640,0
|
|
20230626,124900,652669070,13640,13650,13650,13640,12
|
|
20230626,124800,652505280,13600,13610,13620,13600,725
|
|
20230626,124700,642643890,13620,13600,13620,13600,104
|
|
20230626,124600,641229250,13610,13610,13610,13610,35
|
|
20230626,124500,640752900,13610,13620,13620,13610,1077
|
|
20230626,124400,626093370,13620,13630,13630,13620,13
|
|
20230626,124300,625916280,13630,13630,13630,13630,1
|
|
20230626,124200,625902650,13630,13630,13630,13630,2
|
|
20230626,124100,625875390,13630,13630,13630,13630,0
|
|
20230626,124000,625875390,13630,13630,13630,13630,13
|
|
20230626,123900,625698200,13630,13630,13630,13630,0
|
|
20230626,123800,625698200,13630,13630,13630,13630,0
|
|
20230626,123700,625698200,13630,13630,13630,13630,1
|
|
20230626,123600,625684570,13660,13630,13660,13630,122
|
|
20230626,123500,624020280,13620,13620,13620,13620,13
|
|
20230626,123400,623843220,13620,13620,13620,13620,271
|
|
20230626,123300,620152200,13620,13640,13640,13610,255
|
|
20230626,123200,616677940,13640,13640,13640,13640,0
|
|
20230626,123100,616677940,13640,13640,13640,13640,12
|
|
20230626,123000,616514260,13640,13640,13640,13640,35
|
|
20230626,122900,616036860,13640,13640,13640,13640,2
|
|
20230626,122800,616009580,13630,13630,13630,13630,43
|
|
20230626,122700,615423490,13630,13630,13630,13630,7
|
|
20230626,122600,615328080,13630,13630,13630,13630,1
|
|
20230626,122500,615314450,13630,13620,13630,13620,35
|
|
20230626,122400,614837700,13600,13620,13620,13590,814
|
|
20230626,122300,603763920,13630,13630,13630,13630,63
|
|
20230626,122200,602905230,13630,13630,13630,13630,39
|
|
20230626,122100,602373660,13630,13630,13630,13630,12
|
|
20230626,122000,602210100,13640,13640,13640,13640,0
|
|
20230626,121900,602210100,13640,13640,13640,13640,10
|
|
20230626,121800,602073700,13650,13650,13650,13650,27
|
|
20230626,121700,601705150,13640,13650,13650,13640,104
|
|
20230626,121600,600285670,13660,13650,13660,13650,62
|
|
20230626,121500,599439270,13650,13650,13650,13650,13
|
|
20230626,121400,599261820,13660,13650,13660,13650,2
|
|
20230626,121300,599234510,13650,13660,13660,13650,22
|
|
20230626,121200,598934110,13660,13640,13660,13640,54
|
|
20230626,121100,598197120,13650,13650,13650,13650,1
|
|
20230626,121000,598183470,13650,13640,13650,13640,115
|
|
20230626,120900,596613840,13640,13640,13640,13640,0
|
|
20230626,120800,596613840,13640,13650,13650,13640,14
|
|
20230626,120700,596422870,13640,13630,13640,13630,44
|
|
20230626,120600,595822760,13640,13630,13640,13630,115
|
|
20230626,120500,594254430,13630,13630,13630,13630,0
|
|
20230626,120400,594254430,13630,13630,13630,13630,13
|
|
20230626,120300,594077240,13630,13640,13640,13630,275
|
|
20230626,120200,590327150,13650,13650,13650,13650,0
|
|
20230626,120100,590327150,13650,13660,13660,13650,40
|
|
20230626,120000,589781050,13660,13660,13660,13660,0
|
|
20230626,115900,589781050,13660,13660,13660,13650,49
|
|
20230626,115800,589111830,13660,13690,13690,13660,200
|
|
20230626,115700,586376100,13690,13690,13690,13690,13
|
|
20230626,115600,586198130,13700,13700,13700,13700,15
|
|
20230626,115500,585992630,13690,13690,13690,13690,12
|
|
20230626,115400,585828350,13700,13680,13700,13680,54
|
|
20230626,115300,585089060,13680,13680,13680,13680,2
|
|
20230626,115200,585061700,13690,13690,13690,13680,38
|
|
20230626,115100,584541600,13690,13690,13690,13690,0
|
|
20230626,115000,584541600,13690,13680,13690,13680,29
|
|
20230626,114900,584144720,13690,13690,13690,13690,0
|
|
20230626,114800,584144720,13690,13680,13690,13680,28
|
|
20230626,114700,583761520,13690,13680,13690,13680,29
|
|
20230626,114600,583364640,13690,13690,13690,13690,6
|
|
20230626,114500,583282500,13690,13680,13690,13680,27
|
|
20230626,114400,582912990,13690,13690,13690,13690,1
|
|
20230626,114300,582899300,13690,13690,13690,13690,16
|
|
20230626,114200,582680260,13690,13690,13690,13690,0
|
|
20230626,114100,582680260,13690,13680,13690,13680,50
|
|
20230626,114000,581996100,13680,13690,13690,13680,32
|
|
20230626,113900,581558320,13690,13680,13690,13680,29
|
|
20230626,113800,581161470,13680,13680,13680,13680,40
|
|
20230626,113700,580614270,13680,13680,13680,13680,0
|
|
20230626,113600,580614270,13680,13680,13680,13680,16
|
|
20230626,113500,580395390,13650,13670,13670,13650,101
|
|
20230626,113400,579015600,13690,13700,13700,13690,49
|
|
20230626,113300,578344640,13690,13690,13690,13690,0
|
|
20230626,113200,578344640,13690,13690,13700,13690,66
|
|
20230626,113100,577440940,13690,13690,13690,13690,0
|
|
20230626,113000,577440940,13690,13690,13690,13690,30
|
|
20230626,112900,577030240,13700,13680,13700,13680,34
|
|
20230626,112800,576564990,13690,13690,13690,13690,30
|
|
20230626,112700,576154290,13700,13700,13700,13700,16
|
|
20230626,112600,575935090,13680,13680,13680,13680,34
|
|
20230626,112500,575469970,13690,13690,13690,13690,16
|
|
20230626,112400,575250930,13660,13660,13660,13660,1433
|
|
20230626,112300,555676150,13650,13660,13660,13650,27
|
|
20230626,112200,555307450,13660,13690,13690,13660,506
|
|
20230626,112100,548390530,13680,13690,13690,13680,30
|
|
20230626,112000,547979960,13690,13690,13690,13690,7
|
|
20230626,111900,547884130,13700,13700,13700,13700,24
|
|
20230626,111800,547555330,13700,13690,13700,13680,114
|
|
20230626,111700,545994520,13680,13680,13680,13680,44
|
|
20230626,111600,545392600,13670,13680,13680,13670,28
|
|
20230626,111500,545009680,13680,13680,13680,13680,44
|
|
20230626,111400,544407760,13670,13680,13680,13670,230
|
|
20230626,111300,541261490,13690,13690,13690,13690,48
|
|
20230626,111200,540604370,13690,13700,13700,13690,27
|
|
20230626,111100,540234590,13690,13690,13690,13690,90
|
|
20230626,111000,539002490,13700,13690,13700,13670,144
|
|
20230626,110900,537031850,13700,13690,13700,13690,63
|
|
20230626,110800,536168870,13690,13690,13690,13690,27
|
|
20230626,110700,535799240,13680,13690,13690,13680,28
|
|
20230626,110600,535416050,13680,13680,13680,13680,0
|
|
20230626,110500,535416050,13680,13690,13690,13680,28
|
|
20230626,110400,535032850,13680,13670,13680,13670,97
|
|
20230626,110300,533706490,13670,13680,13680,13670,91
|
|
20230626,110200,532462360,13680,13680,13680,13680,10
|
|
20230626,110100,532325560,13690,13690,13690,13690,15
|
|
20230626,110000,532120210,13690,13680,13690,13680,198
|
|
20230626,105900,529409720,13690,13670,13690,13670,165
|
|
20230626,105800,527152460,13670,13680,13680,13670,18
|
|
20230626,105700,526906240,13680,13680,13690,13680,111
|
|
20230626,105600,525387660,13680,13680,13680,13670,39
|
|
20230626,105500,524854270,13680,13680,13680,13680,39
|
|
20230626,105400,524320750,13680,13680,13680,13680,16
|
|
20230626,105300,524101870,13690,13690,13690,13690,0
|
|
20230626,105200,524101870,13690,13670,13690,13670,71
|
|
20230626,105100,523130930,13680,13680,13680,13680,5
|
|
20230626,105000,523062530,13690,13690,13690,13690,17
|
|
20230626,104900,522829800,13700,13700,13700,13700,16
|
|
20230626,104800,522610600,13660,13650,13660,13630,839
|
|
20230626,104700,511156810,13650,13650,13650,13640,61
|
|
20230626,104600,510324550,13650,13650,13650,13650,2
|
|
20230626,104500,510297250,13650,13650,13650,13640,131
|
|
20230626,104400,508509230,13640,13700,13700,13640,1045
|
|
20230626,104300,494250840,13690,13690,13700,13690,82
|
|
20230626,104200,493128070,13680,13680,13690,13680,455
|
|
20230626,104100,486899680,13680,13680,13680,13680,118
|
|
20230626,104000,485285440,13680,13690,13690,13680,103
|
|
20230626,103900,483875390,13690,13690,13690,13690,16
|
|
20230626,103800,483656350,13660,13650,13660,13640,448
|
|
20230626,103700,477541680,13640,13640,13640,13640,12
|
|
20230626,103600,477378000,13640,13640,13640,13640,90
|
|
20230626,103500,476150400,13650,13650,13650,13650,0
|
|
20230626,103400,476150400,13650,13630,13650,13630,208
|
|
20230626,103300,473312320,13620,13640,13640,13620,15
|
|
20230626,103200,473107960,13640,13640,13640,13640,16
|
|
20230626,103100,472889720,13640,13640,13640,13640,1
|
|
20230626,103000,472876080,13650,13650,13650,13650,15
|
|
20230626,102900,472671330,13640,13600,13650,13580,644
|
|
20230626,102800,463890120,13580,13590,13590,13580,396
|
|
20230626,102700,458512210,13620,13620,13620,13620,45
|
|
20230626,102600,457899310,13570,13630,13630,13570,609
|
|
20230626,102500,449630260,13640,13640,13640,13640,16
|
|
20230626,102400,449412020,13640,13640,13640,13640,13
|
|
20230626,102300,449234700,13650,13650,13650,13650,19
|
|
20230626,102200,448975350,13640,13650,13650,13640,30
|
|
20230626,102100,448565970,13640,13640,13640,13640,13
|
|
20230626,102000,448388650,13600,13590,13600,13590,74
|
|
20230626,101900,447382280,13580,13580,13580,13580,37
|
|
20230626,101800,446879820,13590,13590,13590,13590,16
|
|
20230626,101700,446662380,13570,13590,13590,13570,225
|
|
20230626,101600,443608130,13600,13590,13600,13570,1065
|
|
20230626,101500,429150520,13590,13590,13590,13580,240
|
|
20230626,101400,425889310,13590,13590,13590,13580,173
|
|
20230626,101300,423539700,13580,13590,13590,13580,231
|
|
20230626,101200,420400550,13600,13600,13600,13600,103
|
|
20230626,101100,418999750,13600,13600,13600,13600,0
|
|
20230626,101000,418999750,13600,13630,13630,13600,305
|
|
20230626,100900,414848990,13630,13630,13630,13630,15
|
|
20230626,100800,414644540,13610,13610,13610,13610,0
|
|
20230626,100700,414644540,13610,13610,13610,13610,42
|
|
20230626,100600,414072920,13600,13610,13610,13600,95
|
|
20230626,100500,412780810,13610,13610,13610,13610,36
|
|
20230626,100400,412290850,13600,13630,13630,13600,37
|
|
20230626,100300,411787040,13630,13590,13630,13580,105
|
|
20230626,100200,410359740,13580,13590,13590,13580,114
|
|
20230626,100100,408811300,13590,13570,13590,13570,116
|
|
20230626,100000,407235920,13570,13570,13570,13570,0
|
|
20230626,095900,407235920,13570,13570,13570,13570,25
|
|
20230626,095800,406896670,13580,13580,13580,13580,37
|
|
20230626,095700,406394210,13570,13590,13590,13570,1015
|
|
20230626,095600,392602980,13590,13600,13600,13590,409
|
|
20230626,095500,387044510,13590,13590,13590,13590,143
|
|
20230626,095400,385101140,13600,13600,13600,13600,161
|
|
20230626,095300,382911540,13590,13600,13600,13590,63
|
|
20230626,095200,382054860,13600,13590,13600,13590,129
|
|
20230626,095100,380301590,13600,13590,13600,13590,37
|
|
20230626,095000,379798660,13600,13600,13610,13600,106
|
|
20230626,094900,378356900,13610,13620,13620,13610,61
|
|
20230626,094800,377526540,13620,13630,13630,13620,45
|
|
20230626,094700,376913550,13630,13630,13630,13630,22
|
|
20230626,094600,376613690,13630,13630,13630,13630,10
|
|
20230626,094500,376477390,13640,13600,13640,13600,162
|
|
20230626,094400,374273550,13600,13610,13610,13600,14
|
|
20230626,094300,374083140,13610,13610,13610,13610,17
|
|
20230626,094200,373851770,13630,13650,13650,13630,119
|
|
20230626,094100,372229480,13650,13630,13650,13610,260
|
|
20230626,094000,368687510,13640,13640,13640,13640,177
|
|
20230626,093900,366273230,13620,13620,13620,13620,12
|
|
20230626,093800,366109790,13630,13620,13630,13620,6
|
|
20230626,093700,366028060,13620,13620,13620,13620,34
|
|
20230626,093600,365564980,13600,13610,13630,13600,330
|
|
20230626,093500,361073090,13620,13650,13650,13610,261
|
|
20230626,093400,357518610,13640,13590,13640,13590,1698
|
|
20230626,093300,334404390,13590,13590,13590,13590,7
|
|
20230626,093200,334309260,13590,13520,13590,13520,618
|
|
20230626,093100,325932950,13520,13520,13520,13510,98
|
|
20230626,093000,324608020,13520,13520,13520,13510,85
|
|
20230626,092900,323459460,13520,13510,13520,13510,52
|
|
20230626,092800,322756730,13510,13490,13520,13490,685
|
|
20230626,092700,313504700,13470,13470,13490,13470,1682
|
|
20230626,092600,290834820,13480,13480,13480,13450,628
|
|
20230626,092500,282380470,13480,13450,13480,13440,867
|
|
20230626,092400,270697010,13450,13430,13450,13400,605
|
|
20230626,092300,262582580,13440,13460,13460,13440,255
|
|
20230626,092200,259153710,13470,13480,13480,13470,304
|
|
20230626,092100,255058430,13480,13480,13480,13470,39
|
|
20230626,092000,254532930,13480,13480,13480,13480,91
|
|
20230626,091900,253306250,13480,13480,13480,13470,740
|
|
20230626,091800,243338320,13470,13470,13480,13470,1607
|
|
20230626,091700,221688270,13460,13450,13460,13450,490
|
|
20230626,091600,215095770,13450,13430,13450,13430,417
|
|
20230626,091500,209489500,13430,13420,13430,13420,191
|
|
20230626,091400,206925420,13400,13380,13400,13370,1088
|
|
20230626,091300,192363300,13380,13380,13390,13380,505
|
|
20230626,091200,185605300,13400,13410,13410,13350,3224
|
|
20230626,091100,142478980,13410,13440,13440,13400,1553
|
|
20230626,091000,121647860,13430,13460,13460,13430,868
|
|
20230626,090900,109975590,13470,13470,13470,13460,191
|
|
20230626,090800,107403320,13460,13480,13480,13460,1430
|
|
20230626,090700,88137000,13480,13500,13500,13480,1248
|
|
20230626,090600,71309500,13490,13550,13550,13490,1158
|
|
20230626,090500,55677190,13510,13600,13600,13500,2710
|
|
20230626,090400,19024960,13600,13580,13600,13580,656
|
|
20230626,090300,10115000,13600,13660,13660,13580,316
|
|
20230626,090200,5814320,13650,13710,13710,13650,108
|
|
20230626,090100,4338420,13710,13720,13720,13670,95
|
|
20230626,090000,3036670,13740,13750,13750,13730,221
|