656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,195200,1868899800,18410,18410,18410,18410,0
|
|
20230626,195100,1868899800,18410,18410,18410,18410,0
|
|
20230626,195000,1868899800,18410,18410,18410,18410,0
|
|
20230626,194900,1868899800,18410,18410,18410,18410,0
|
|
20230626,194800,1868899800,18410,18410,18410,18410,0
|
|
20230626,194700,1868899800,18410,18410,18410,18410,0
|
|
20230626,194600,1868899800,18410,18410,18410,18410,0
|
|
20230626,194500,1868899800,18410,18410,18410,18410,0
|
|
20230626,194400,1868899800,18410,18410,18410,18410,0
|
|
20230626,194300,1868899800,18410,18410,18410,18410,0
|
|
20230626,194200,1868899800,18410,18410,18410,18410,0
|
|
20230626,194100,1868899800,18410,18410,18410,18410,0
|
|
20230626,194000,1868899800,18410,18410,18410,18410,0
|
|
20230626,193900,1868899800,18410,18410,18410,18410,0
|
|
20230626,193800,1868899800,18410,18410,18410,18410,0
|
|
20230626,193700,1868899800,18410,18410,18410,18410,0
|
|
20230626,193600,1868899800,18410,18410,18410,18410,0
|
|
20230626,193500,1868899800,18410,18410,18410,18410,0
|
|
20230626,193400,1868899800,18410,18410,18410,18410,0
|
|
20230626,193300,1868899800,18410,18410,18410,18410,0
|
|
20230626,193200,1868899800,18410,18410,18410,18410,0
|
|
20230626,193100,1868899800,18410,18410,18410,18410,0
|
|
20230626,193000,1868899800,18410,18410,18410,18410,0
|
|
20230626,192900,1868899800,18410,18410,18410,18410,0
|
|
20230626,192800,1868899800,18410,18410,18410,18410,0
|
|
20230626,192700,1868899800,18410,18410,18410,18410,0
|
|
20230626,192600,1868899800,18410,18410,18410,18410,0
|
|
20230626,192500,1868899800,18410,18410,18410,18410,0
|
|
20230626,192400,1868899800,18410,18410,18410,18410,0
|
|
20230626,192300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,192200,1868899800,18410,18410,18410,18410,0
|
|
20230626,192100,1868899800,18410,18410,18410,18410,0
|
|
20230626,192000,1868899800,18410,18410,18410,18410,0
|
|
20230626,191900,1868899800,18410,18410,18410,18410,0
|
|
20230626,191800,1868899800,18410,18410,18410,18410,0
|
|
20230626,191700,1868899800,18410,18410,18410,18410,0
|
|
20230626,191600,1868899800,18410,18410,18410,18410,0
|
|
20230626,191500,1868899800,18410,18410,18410,18410,0
|
|
20230626,191400,1868899800,18410,18410,18410,18410,0
|
|
20230626,191300,1868899800,18410,18410,18410,18410,0
|
|
20230626,191200,1868899800,18410,18410,18410,18410,0
|
|
20230626,191100,1868899800,18410,18410,18410,18410,0
|
|
20230626,191000,1868899800,18410,18410,18410,18410,0
|
|
20230626,190900,1868899800,18410,18410,18410,18410,0
|
|
20230626,190800,1868899800,18410,18410,18410,18410,0
|
|
20230626,190700,1868899800,18410,18410,18410,18410,0
|
|
20230626,190600,1868899800,18410,18410,18410,18410,0
|
|
20230626,190500,1868899800,18410,18410,18410,18410,0
|
|
20230626,190400,1868899800,18410,18410,18410,18410,0
|
|
20230626,190300,1868899800,18410,18410,18410,18410,0
|
|
20230626,190200,1868899800,18410,18410,18410,18410,0
|
|
20230626,190100,1868899800,18410,18410,18410,18410,0
|
|
20230626,190000,1868899800,18410,18410,18410,18410,0
|
|
20230626,185900,1868899800,18410,18410,18410,18410,0
|
|
20230626,185800,1868899800,18410,18410,18410,18410,0
|
|
20230626,185700,1868899800,18410,18410,18410,18410,0
|
|
20230626,185600,1868899800,18410,18410,18410,18410,0
|
|
20230626,185500,1868899800,18410,18410,18410,18410,0
|
|
20230626,185400,1868899800,18410,18410,18410,18410,0
|
|
20230626,185300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,185200,1868899800,18410,18410,18410,18410,0
|
|
20230626,185100,1868899800,18410,18410,18410,18410,0
|
|
20230626,185000,1868899800,18410,18410,18410,18410,0
|
|
20230626,184900,1868899800,18410,18410,18410,18410,0
|
|
20230626,184800,1868899800,18410,18410,18410,18410,0
|
|
20230626,184700,1868899800,18410,18410,18410,18410,0
|
|
20230626,184600,1868899800,18410,18410,18410,18410,0
|
|
20230626,184500,1868899800,18410,18410,18410,18410,0
|
|
20230626,184400,1868899800,18410,18410,18410,18410,0
|
|
20230626,184300,1868899800,18410,18410,18410,18410,0
|
|
20230626,184200,1868899800,18410,18410,18410,18410,0
|
|
20230626,184100,1868899800,18410,18410,18410,18410,0
|
|
20230626,184000,1868899800,18410,18410,18410,18410,0
|
|
20230626,183900,1868899800,18410,18410,18410,18410,0
|
|
20230626,183800,1868899800,18410,18410,18410,18410,0
|
|
20230626,183700,1868899800,18410,18410,18410,18410,0
|
|
20230626,183600,1868899800,18410,18410,18410,18410,0
|
|
20230626,183500,1868899800,18410,18410,18410,18410,0
|
|
20230626,183400,1868899800,18410,18410,18410,18410,0
|
|
20230626,183300,1868899800,18410,18410,18410,18410,0
|
|
20230626,183200,1868899800,18410,18410,18410,18410,0
|
|
20230626,183100,1868899800,18410,18410,18410,18410,0
|
|
20230626,183000,1868899800,18410,18410,18410,18410,0
|
|
20230626,182900,1868899800,18410,18410,18410,18410,0
|
|
20230626,182800,1868899800,18410,18410,18410,18410,0
|
|
20230626,182700,1868899800,18410,18410,18410,18410,0
|
|
20230626,182600,1868899800,18410,18410,18410,18410,0
|
|
20230626,182500,1868899800,18410,18410,18410,18410,0
|
|
20230626,182400,1868899800,18410,18410,18410,18410,0
|
|
20230626,182300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,182200,1868899800,18410,18410,18410,18410,0
|
|
20230626,182100,1868899800,18410,18410,18410,18410,0
|
|
20230626,182000,1868899800,18410,18410,18410,18410,0
|
|
20230626,181900,1868899800,18410,18410,18410,18410,0
|
|
20230626,181800,1868899800,18410,18410,18410,18410,0
|
|
20230626,181700,1868899800,18410,18410,18410,18410,0
|
|
20230626,181600,1868899800,18410,18410,18410,18410,0
|
|
20230626,181500,1868899800,18410,18410,18410,18410,0
|
|
20230626,181400,1868899800,18410,18410,18410,18410,0
|
|
20230626,181300,1868899800,18410,18410,18410,18410,0
|
|
20230626,181200,1868899800,18410,18410,18410,18410,0
|
|
20230626,181100,1868899800,18410,18410,18410,18410,0
|
|
20230626,181000,1868899800,18410,18410,18410,18410,0
|
|
20230626,180900,1868899800,18410,18410,18410,18410,0
|
|
20230626,180800,1868899800,18410,18410,18410,18410,0
|
|
20230626,180700,1868899800,18410,18410,18410,18410,0
|
|
20230626,180600,1868899800,18410,18410,18410,18410,0
|
|
20230626,180500,1868899800,18410,18410,18410,18410,0
|
|
20230626,180400,1868899800,18410,18410,18410,18410,0
|
|
20230626,180300,1868899800,18410,18410,18410,18410,0
|
|
20230626,180200,1868899800,18410,18410,18410,18410,0
|
|
20230626,180100,1868899800,18410,18410,18410,18410,0
|
|
20230626,180000,1868899800,18410,18410,18410,18410,0
|
|
20230626,175900,1868899800,18410,18410,18410,18410,0
|
|
20230626,175800,1868899800,18410,18410,18410,18410,0
|
|
20230626,175700,1868899800,18410,18410,18410,18410,0
|
|
20230626,175600,1868899800,18410,18410,18410,18410,0
|
|
20230626,175500,1868899800,18410,18410,18410,18410,0
|
|
20230626,175400,1868899800,18410,18410,18410,18410,0
|
|
20230626,175300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,175200,1868899800,18410,18410,18410,18410,0
|
|
20230626,175100,1868899800,18410,18410,18410,18410,0
|
|
20230626,175000,1868899800,18410,18410,18410,18410,0
|
|
20230626,174900,1868899800,18410,18410,18410,18410,0
|
|
20230626,174800,1868899800,18410,18410,18410,18410,0
|
|
20230626,174700,1868899800,18410,18410,18410,18410,0
|
|
20230626,174600,1868899800,18410,18410,18410,18410,0
|
|
20230626,174500,1868899800,18410,18410,18410,18410,0
|
|
20230626,174400,1868899800,18410,18410,18410,18410,0
|
|
20230626,174300,1868899800,18410,18410,18410,18410,0
|
|
20230626,174200,1868899800,18410,18410,18410,18410,0
|
|
20230626,174100,1868899800,18410,18410,18410,18410,0
|
|
20230626,174000,1868899800,18410,18410,18410,18410,0
|
|
20230626,173900,1868899800,18410,18410,18410,18410,0
|
|
20230626,173800,1868899800,18410,18410,18410,18410,0
|
|
20230626,173700,1868899800,18410,18410,18410,18410,0
|
|
20230626,173600,1868899800,18410,18410,18410,18410,0
|
|
20230626,173500,1868899800,18410,18410,18410,18410,0
|
|
20230626,173400,1868899800,18410,18410,18410,18410,0
|
|
20230626,173300,1868899800,18410,18410,18410,18410,0
|
|
20230626,173200,1868899800,18410,18410,18410,18410,0
|
|
20230626,173100,1868899800,18410,18410,18410,18410,0
|
|
20230626,173000,1868899800,18410,18410,18410,18410,0
|
|
20230626,172900,1868899800,18410,18410,18410,18410,0
|
|
20230626,172800,1868899800,18410,18410,18410,18410,0
|
|
20230626,172700,1868899800,18410,18410,18410,18410,0
|
|
20230626,172600,1868899800,18410,18410,18410,18410,0
|
|
20230626,172500,1868899800,18410,18410,18410,18410,0
|
|
20230626,172400,1868899800,18410,18410,18410,18410,0
|
|
20230626,172300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,172200,1868899800,18410,18410,18410,18410,0
|
|
20230626,172100,1868899800,18410,18410,18410,18410,0
|
|
20230626,172000,1868899800,18410,18410,18410,18410,0
|
|
20230626,171900,1868899800,18410,18410,18410,18410,0
|
|
20230626,171800,1868899800,18410,18410,18410,18410,0
|
|
20230626,171700,1868899800,18410,18410,18410,18410,0
|
|
20230626,171600,1868899800,18410,18410,18410,18410,0
|
|
20230626,171500,1868899800,18410,18410,18410,18410,0
|
|
20230626,171400,1868899800,18410,18410,18410,18410,0
|
|
20230626,171300,1868899800,18410,18410,18410,18410,0
|
|
20230626,171200,1868899800,18410,18410,18410,18410,0
|
|
20230626,171100,1868899800,18410,18410,18410,18410,0
|
|
20230626,171000,1868899800,18410,18410,18410,18410,0
|
|
20230626,170900,1868899800,18410,18410,18410,18410,0
|
|
20230626,170800,1868899800,18410,18410,18410,18410,0
|
|
20230626,170700,1868899800,18410,18410,18410,18410,0
|
|
20230626,170600,1868899800,18410,18410,18410,18410,0
|
|
20230626,170500,1868899800,18410,18410,18410,18410,0
|
|
20230626,170400,1868899800,18410,18410,18410,18410,0
|
|
20230626,170300,1868899800,18410,18410,18410,18410,0
|
|
20230626,170200,1868899800,18410,18410,18410,18410,0
|
|
20230626,170100,1868899800,18410,18410,18410,18410,0
|
|
20230626,170000,1868899800,18410,18410,18410,18410,0
|
|
20230626,165900,1868899800,18410,18410,18410,18410,0
|
|
20230626,165800,1868899800,18410,18410,18410,18410,0
|
|
20230626,165700,1868899800,18410,18410,18410,18410,0
|
|
20230626,165600,1868899800,18410,18410,18410,18410,0
|
|
20230626,165500,1868899800,18410,18410,18410,18410,0
|
|
20230626,165400,1868899800,18410,18410,18410,18410,0
|
|
20230626,165300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,165200,1868899800,18410,18410,18410,18410,0
|
|
20230626,165100,1868899800,18410,18410,18410,18410,0
|
|
20230626,165000,1868899800,18410,18410,18410,18410,0
|
|
20230626,164900,1868899800,18410,18410,18410,18410,0
|
|
20230626,164800,1868899800,18410,18410,18410,18410,0
|
|
20230626,164700,1868899800,18410,18410,18410,18410,0
|
|
20230626,164600,1868899800,18410,18410,18410,18410,0
|
|
20230626,164500,1868899800,18410,18410,18410,18410,0
|
|
20230626,164400,1868899800,18410,18410,18410,18410,0
|
|
20230626,164300,1868899800,18410,18410,18410,18410,0
|
|
20230626,164200,1868899800,18410,18410,18410,18410,0
|
|
20230626,164100,1868899800,18410,18410,18410,18410,0
|
|
20230626,164000,1868899800,18410,18410,18410,18410,0
|
|
20230626,163900,1868899800,18410,18410,18410,18410,0
|
|
20230626,163800,1868899800,18410,18410,18410,18410,0
|
|
20230626,163700,1868899800,18410,18410,18410,18410,0
|
|
20230626,163600,1868899800,18410,18410,18410,18410,0
|
|
20230626,163500,1868899800,18410,18410,18410,18410,0
|
|
20230626,163400,1868899800,18410,18410,18410,18410,0
|
|
20230626,163300,1868899800,18410,18410,18410,18410,0
|
|
20230626,163200,1868899800,18410,18410,18410,18410,0
|
|
20230626,163100,1868899800,18410,18410,18410,18410,0
|
|
20230626,163000,1868899800,18410,18410,18410,18410,0
|
|
20230626,162900,1868899800,18410,18410,18410,18410,0
|
|
20230626,162800,1868899800,18410,18410,18410,18410,0
|
|
20230626,162700,1868899800,18410,18410,18410,18410,0
|
|
20230626,162600,1868899800,18410,18410,18410,18410,0
|
|
20230626,162500,1868899800,18410,18410,18410,18410,0
|
|
20230626,162400,1868899800,18410,18410,18410,18410,0
|
|
20230626,162300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,162200,1868899800,18410,18410,18410,18410,0
|
|
20230626,162100,1868899800,18410,18410,18410,18410,0
|
|
20230626,162000,1868899800,18410,18410,18410,18410,0
|
|
20230626,161900,1868899800,18410,18410,18410,18410,0
|
|
20230626,161800,1868899800,18410,18410,18410,18410,0
|
|
20230626,161700,1868899800,18410,18410,18410,18410,0
|
|
20230626,161600,1868899800,18410,18410,18410,18410,0
|
|
20230626,161500,1868899800,18410,18410,18410,18410,0
|
|
20230626,161400,1868899800,18410,18410,18410,18410,0
|
|
20230626,161300,1868899800,18410,18410,18410,18410,0
|
|
20230626,161200,1868899800,18410,18410,18410,18410,0
|
|
20230626,161100,1868899800,18410,18410,18410,18410,0
|
|
20230626,161000,1868899800,18410,18410,18410,18410,0
|
|
20230626,160900,1868899800,18410,18410,18410,18410,0
|
|
20230626,160800,1868899800,18410,18410,18410,18410,0
|
|
20230626,160700,1868899800,18410,18410,18410,18410,0
|
|
20230626,160600,1868899800,18410,18410,18410,18410,0
|
|
20230626,160500,1868899800,18410,18410,18410,18410,0
|
|
20230626,160400,1868899800,18410,18410,18410,18410,0
|
|
20230626,160300,1868899800,18410,18410,18410,18410,0
|
|
20230626,160200,1868899800,18410,18410,18410,18410,0
|
|
20230626,160100,1868899800,18410,18410,18410,18410,0
|
|
20230626,160000,1868899800,18410,18410,18410,18410,0
|
|
20230626,155900,1868899800,18410,18410,18410,18410,0
|
|
20230626,155800,1868899800,18410,18410,18410,18410,0
|
|
20230626,155700,1868899800,18410,18410,18410,18410,0
|
|
20230626,155600,1868899800,18410,18410,18410,18410,0
|
|
20230626,155500,1868899800,18410,18410,18410,18410,0
|
|
20230626,155400,1868899800,18410,18410,18410,18410,0
|
|
20230626,155300,1868899800,18410,18410,18410,18410,1650
|
|
20230626,155200,1868899800,18410,18410,18410,18410,0
|
|
20230626,155100,1868899800,18410,18410,18410,18410,0
|
|
20230626,155000,1868899800,18410,18410,18410,18410,0
|
|
20230626,154900,1868899800,18410,18410,18410,18410,0
|
|
20230626,154800,1868899800,18410,18410,18410,18410,0
|
|
20230626,154700,1868899800,18410,18410,18410,18410,0
|
|
20230626,154600,1868899800,18410,18410,18410,18410,0
|
|
20230626,154500,1868899800,18410,18410,18410,18410,0
|
|
20230626,154400,1868899800,18410,18410,18410,18410,0
|
|
20230626,154300,1868899800,18410,18410,18410,18410,0
|
|
20230626,154200,1868899800,18410,18410,18410,18410,0
|
|
20230626,154100,1868899800,18410,18410,18410,18410,0
|
|
20230626,154000,1868899800,18410,18410,18410,18410,0
|
|
20230626,153900,1868899800,18410,18410,18410,18410,0
|
|
20230626,153800,1868899800,18410,18410,18410,18410,0
|
|
20230626,153700,1868899800,18410,18410,18410,18410,0
|
|
20230626,153600,1868899800,18410,18410,18410,18410,0
|
|
20230626,153500,1868899800,18410,18410,18410,18410,0
|
|
20230626,153400,1868899800,18410,18410,18410,18410,0
|
|
20230626,153300,1868899800,18410,18410,18410,18410,0
|
|
20230626,153200,1868899800,18410,18410,18410,18410,0
|
|
20230626,153100,1868899800,18410,18410,18410,18410,0
|
|
20230626,153000,1868899800,18410,18410,18410,18410,1650
|
|
20230626,152900,1838523300,18440,18440,18440,18440,0
|
|
20230626,152800,1838523300,18440,18440,18440,18440,0
|
|
20230626,152700,1838523300,18440,18440,18440,18440,0
|
|
20230626,152600,1838523300,18440,18440,18440,18440,0
|
|
20230626,152500,1838523300,18440,18440,18440,18440,0
|
|
20230626,152400,1838523300,18440,18440,18440,18440,0
|
|
20230626,152300,1838523300,18440,18440,18440,18440,0
|
|
20230626,152200,1838523300,18440,18440,18440,18440,0
|
|
20230626,152100,1838523300,18440,18440,18440,18440,0
|
|
20230626,152000,1838523300,18440,18440,18440,18440,0
|
|
20230626,151900,1838523300,18440,18370,18440,18350,490
|
|
20230626,151800,1829503140,18380,18390,18430,18370,745
|
|
20230626,151700,1815803830,18380,18400,18410,18370,104
|
|
20230626,151600,1813890780,18370,18370,18400,18370,283
|
|
20230626,151500,1808685150,18370,18360,18370,18360,87
|
|
20230626,151400,1807087500,18350,18360,18360,18350,43
|
|
20230626,151300,1806298080,18350,18340,18350,18340,163
|
|
20230626,151200,1803307060,18340,18340,18350,18340,359
|
|
20230626,151100,1796722070,18340,18340,18350,18340,421
|
|
20230626,151000,1789000910,18340,18340,18350,18340,172
|
|
20230626,150900,1785846010,18350,18350,18350,18330,64
|
|
20230626,150800,1784671650,18340,18340,18350,18330,639
|
|
20230626,150700,1772952760,18340,18340,18350,18340,581
|
|
20230626,150600,1762296830,18350,18350,18350,18340,49
|
|
20230626,150500,1761397760,18350,18360,18360,18340,396
|
|
20230626,150400,1754133840,18360,18400,18400,18360,726
|
|
20230626,150300,1740792080,18390,18390,18390,18380,127
|
|
20230626,150200,1738456580,18380,18390,18390,18380,301
|
|
20230626,150100,1732921230,18390,18390,18400,18390,31
|
|
20230626,150000,1732351120,18400,18400,18410,18390,64
|
|
20230626,145900,1731173470,18410,18390,18410,18390,204
|
|
20230626,145800,1727420060,18390,18390,18400,18390,96
|
|
20230626,145700,1725654190,18400,18400,18400,18380,517
|
|
20230626,145600,1716147870,18400,18400,18410,18390,108
|
|
20230626,145500,1714160730,18410,18400,18410,18390,191
|
|
20230626,145400,1710645150,18410,18410,18410,18390,416
|
|
20230626,145300,1702989900,18410,18420,18420,18410,341
|
|
20230626,145200,1696711290,18420,18410,18430,18410,148
|
|
20230626,145100,1693985060,18410,18420,18420,18400,167
|
|
20230626,145000,1690911090,18410,18420,18430,18410,609
|
|
20230626,144900,1679689010,18420,18410,18420,18410,194
|
|
20230626,144800,1676116560,18410,18420,18420,18410,172
|
|
20230626,144700,1672949360,18420,18420,18420,18400,142
|
|
20230626,144600,1670334840,18420,18400,18420,18400,642
|
|
20230626,144500,1658515880,18400,18420,18420,18400,381
|
|
20230626,144400,1651502520,18420,18420,18430,18420,145
|
|
20230626,144300,1648831520,18410,18420,18420,18410,213
|
|
20230626,144200,1644908090,18420,18410,18420,18410,192
|
|
20230626,144100,1641372520,18400,18400,18410,18400,211
|
|
20230626,144000,1637488720,18400,18400,18410,18400,111
|
|
20230626,143900,1635445920,18400,18400,18410,18390,137
|
|
20230626,143800,1632925110,18390,18390,18410,18390,141
|
|
20230626,143700,1630330780,18400,18370,18420,18370,152
|
|
20230626,143600,1627534820,18380,18400,18400,18370,128
|
|
20230626,143500,1625181960,18410,18370,18410,18370,331
|
|
20230626,143400,1619089000,18370,18370,18390,18370,303
|
|
20230626,143300,1613518970,18380,18390,18400,18380,328
|
|
20230626,143200,1607486860,18390,18380,18400,18380,83
|
|
20230626,143100,1605960570,18390,18380,18400,18380,186
|
|
20230626,143000,1602539860,18380,18400,18400,18380,173
|
|
20230626,142900,1599359130,18390,18370,18400,18370,237
|
|
20230626,142800,1595001760,18370,18370,18370,18370,136
|
|
20230626,142700,1592503440,18380,18370,18380,18370,159
|
|
20230626,142600,1589581120,18370,18390,18390,18370,166
|
|
20230626,142500,1586529480,18380,18380,18380,18370,272
|
|
20230626,142400,1581531330,18370,18380,18380,18370,80
|
|
20230626,142300,1580061200,18380,18400,18400,18370,481
|
|
20230626,142200,1571216830,18390,18390,18400,18390,166
|
|
20230626,142100,1568163370,18400,18380,18400,18380,127
|
|
20230626,142000,1565827560,18380,18380,18380,18370,109
|
|
20230626,141900,1563824400,18380,18370,18380,18360,255
|
|
20230626,141800,1559140470,18360,18370,18370,18360,189
|
|
20230626,141700,1555669080,18370,18360,18370,18360,92
|
|
20230626,141600,1553979930,18360,18370,18370,18350,261
|
|
20230626,141500,1549187760,18360,18370,18370,18360,306
|
|
20230626,141400,1543567680,18370,18390,18390,18370,406
|
|
20230626,141300,1536106580,18380,18390,18400,18380,172
|
|
20230626,141200,1532943980,18380,18400,18400,18380,299
|
|
20230626,141100,1527445630,18390,18390,18400,18390,64
|
|
20230626,141000,1526268570,18400,18390,18400,18390,303
|
|
20230626,140900,1520694520,18390,18390,18400,18390,135
|
|
20230626,140800,1518211570,18390,18380,18390,18380,1519
|
|
20230626,140700,1490277570,18380,18380,18390,18380,125
|
|
20230626,140600,1487979500,18380,18370,18380,18370,150
|
|
20230626,140500,1485222540,18380,18370,18380,18370,50
|
|
20230626,140400,1484303950,18370,18380,18390,18370,232
|
|
20230626,140300,1480040410,18370,18380,18380,18370,81
|
|
20230626,140200,1478552140,18370,18370,18380,18350,103
|
|
20230626,140100,1476659960,18350,18360,18370,18340,115
|
|
20230626,140000,1474548270,18360,18370,18380,18340,618
|
|
20230626,135900,1463200170,18380,18380,18390,18380,144
|
|
20230626,135800,1460553430,18390,18390,18390,18380,186
|
|
20230626,135700,1457132900,18370,18380,18390,18370,212
|
|
20230626,135600,1453238120,18400,18390,18400,18360,642
|
|
20230626,135500,1441443730,18390,18390,18390,18390,104
|
|
20230626,135400,1439531170,18380,18370,18380,18370,250
|
|
20230626,135300,1434936560,18370,18370,18380,18360,130
|
|
20230626,135200,1432548450,18380,18380,18380,18370,1196
|
|
20230626,135100,1410577090,18380,18370,18380,18370,79
|
|
20230626,135000,1409125450,18370,18380,18390,18370,323
|
|
20230626,134900,1403187530,18380,18390,18390,18380,106
|
|
20230626,134800,1401238590,18380,18390,18390,18380,1417
|
|
20230626,134700,1375191560,18390,18400,18410,18390,531
|
|
20230626,134600,1365421690,18420,18420,18420,18400,764
|
|
20230626,134500,1351356550,18420,18410,18420,18410,46
|
|
20230626,134400,1350509300,18410,18410,18420,18410,184
|
|
20230626,134300,1347120640,18420,18410,18420,18410,100
|
|
20230626,134200,1345279050,18410,18410,18410,18400,110
|
|
20230626,134100,1343253960,18410,18410,18410,18400,128
|
|
20230626,134000,1340897720,18420,18420,18420,18410,189
|
|
20230626,133900,1337416350,18410,18400,18410,18400,92
|
|
20230626,133800,1335723090,18410,18410,18410,18400,226
|
|
20230626,133700,1331562830,18400,18400,18410,18400,80
|
|
20230626,133600,1330090660,18400,18410,18410,18400,189
|
|
20230626,133500,1326611560,18410,18410,18410,18400,63
|
|
20230626,133400,1325451950,18400,18390,18410,18390,134
|
|
20230626,133300,1322986190,18390,18400,18400,18390,71
|
|
20230626,133200,1321679820,18370,18410,18410,18370,683
|
|
20230626,133100,1309117760,18400,18420,18430,18400,657
|
|
20230626,133000,1297015870,18430,18420,18430,18420,197
|
|
20230626,132900,1293385570,18420,18420,18430,18420,98
|
|
20230626,132800,1291579810,18420,18430,18430,18420,227
|
|
20230626,132700,1287396820,18430,18430,18430,18420,99
|
|
20230626,132600,1285572260,18430,18500,18520,18430,851
|
|
20230626,132500,1269847650,18510,18520,18520,18510,372
|
|
20230626,132400,1262960270,18540,18530,18540,18520,100
|
|
20230626,132300,1261107200,18520,18500,18520,18500,96
|
|
20230626,132200,1259330400,18510,18490,18510,18490,121
|
|
20230626,132100,1257092820,18480,18490,18490,18480,168
|
|
20230626,132000,1253987170,18490,18470,18490,18470,198
|
|
20230626,131900,1250328310,18460,18460,18460,18460,1
|
|
20230626,131800,1250309850,18470,18470,18470,18460,115
|
|
20230626,131700,1248186370,18460,18470,18470,18460,1987
|
|
20230626,131600,1211487980,18470,18460,18470,18460,43
|
|
20230626,131500,1210693780,18470,18460,18470,18460,254
|
|
20230626,131400,1206003190,18460,18460,18470,18460,40
|
|
20230626,131300,1205264620,18470,18470,18470,18460,246
|
|
20230626,131200,1200721890,18460,18460,18470,18460,129
|
|
20230626,131100,1198339860,18470,18460,18470,18460,189
|
|
20230626,131000,1194849280,18460,18460,18470,18460,72
|
|
20230626,130900,1193519840,18470,18460,18470,18460,196
|
|
20230626,130800,1189901550,18460,18460,18460,18460,53
|
|
20230626,130700,1188923170,18470,18460,18470,18450,235
|
|
20230626,130600,1184584280,18450,18450,18450,18450,18
|
|
20230626,130500,1184252180,18460,18440,18460,18440,175
|
|
20230626,130400,1181023460,18440,18450,18450,18440,164
|
|
20230626,130300,1177999180,18450,18450,18450,18450,94
|
|
20230626,130200,1176264880,18450,18460,18460,18430,612
|
|
20230626,130100,1164977900,18450,18450,18450,18450,208
|
|
20230626,130000,1161140300,18440,18450,18450,18440,81
|
|
20230626,125900,1159646470,18440,18420,18440,18420,80
|
|
20230626,125800,1158172060,18430,18430,18430,18430,71
|
|
20230626,125700,1156863530,18420,18420,18420,18410,62
|
|
20230626,125600,1155721510,18420,18420,18420,18420,54
|
|
20230626,125500,1154726830,18410,18420,18430,18410,201
|
|
20230626,125400,1151024670,18420,18420,18430,18420,86
|
|
20230626,125300,1149440530,18420,18420,18420,18420,85
|
|
20230626,125200,1147874830,18410,18410,18420,18410,137
|
|
20230626,125100,1145351910,18420,18410,18420,18410,79
|
|
20230626,125000,1143897250,18410,18410,18410,18410,33
|
|
20230626,124900,1143289720,18410,18420,18420,18400,215
|
|
20230626,124800,1139332650,18420,18440,18440,18420,328
|
|
20230626,124700,1133288170,18450,18450,18450,18420,89
|
|
20230626,124600,1131647260,18450,18460,18460,18450,97
|
|
20230626,124500,1129857000,18470,18460,18470,18460,203
|
|
20230626,124400,1126109450,18450,18460,18460,18450,81
|
|
20230626,124300,1124614600,18460,18450,18460,18450,280
|
|
20230626,124200,1119448330,18450,18460,18460,18450,160
|
|
20230626,124100,1116496010,18450,18460,18460,18450,76
|
|
20230626,124000,1115093540,18460,18450,18460,18450,65
|
|
20230626,123900,1113893910,18450,18440,18460,18440,180
|
|
20230626,123800,1110573150,18450,18450,18450,18450,54
|
|
20230626,123700,1109576850,18450,18460,18460,18450,212
|
|
20230626,123600,1105663350,18460,18450,18460,18450,55
|
|
20230626,123500,1104648480,18460,18450,18460,18450,218
|
|
20230626,123400,1100624580,18450,18460,18460,18450,47
|
|
20230626,123300,1099757280,18470,18460,18470,18460,71
|
|
20230626,123200,1098446520,18470,18400,18470,18400,76
|
|
20230626,123100,1097045700,18390,18520,18520,18380,1680
|
|
20230626,123000,1066059510,18520,18510,18520,18510,64
|
|
20230626,122900,1064874810,18520,18510,18520,18510,165
|
|
20230626,122800,1061819950,18510,18510,18510,18510,124
|
|
20230626,122700,1059524710,18510,18500,18510,18500,37
|
|
20230626,122600,1058840120,18500,18500,18500,18500,30
|
|
20230626,122500,1058285120,18510,18500,18510,18490,76
|
|
20230626,122400,1056879390,18500,18490,18500,18490,138
|
|
20230626,122300,1054326580,18490,18490,18490,18460,583
|
|
20230626,122200,1043551780,18490,18490,18490,18490,61
|
|
20230626,122100,1042423890,18490,18480,18490,18480,23
|
|
20230626,122000,1041998730,18480,18470,18480,18470,66
|
|
20230626,121900,1040779690,18470,18470,18470,18470,40
|
|
20230626,121800,1040040890,18460,18470,18470,18460,80
|
|
20230626,121700,1038563680,18460,18460,18470,18460,215
|
|
20230626,121600,1034594770,18470,18470,18470,18470,33
|
|
20230626,121500,1033985260,18430,18490,18500,18430,229
|
|
20230626,121400,1029756460,18500,18460,18500,18460,89
|
|
20230626,121300,1028112550,18430,18460,18470,18430,324
|
|
20230626,121200,1022133660,18460,18460,18460,18450,307
|
|
20230626,121100,1016466970,18450,18460,18460,18450,185
|
|
20230626,121000,1013053180,18460,18460,18460,18450,201
|
|
20230626,120900,1009343090,18460,18460,18460,18450,67
|
|
20230626,120800,1008106640,18460,18460,18460,18450,200
|
|
20230626,120700,1004414860,18460,18460,18460,18450,67
|
|
20230626,120600,1003178420,18460,18460,18460,18460,177
|
|
20230626,120500,999911000,18450,18510,18510,18450,476
|
|
20230626,120400,991116560,18500,18500,18510,18480,125
|
|
20230626,120300,988804050,18500,18490,18500,18490,61
|
|
20230626,120200,987676060,18490,18500,18500,18490,228
|
|
20230626,120100,983458650,18490,18500,18500,18490,32
|
|
20230626,120000,982866690,18490,18480,18500,18480,425
|
|
20230626,115900,975008080,18480,18480,18490,18480,69
|
|
20230626,115800,973732940,18490,18480,18490,18470,113
|
|
20230626,115700,971644460,18480,18490,18490,18470,94
|
|
20230626,115600,969907040,18490,18480,18490,18480,194
|
|
20230626,115500,966320360,18490,18490,18490,18480,56
|
|
20230626,115400,965284940,18490,18480,18490,18480,282
|
|
20230626,115300,960073330,18480,18490,18490,18480,71
|
|
20230626,115200,958760550,18480,18480,18490,18470,106
|
|
20230626,115100,956801410,18480,18470,18480,18470,87
|
|
20230626,115000,955194240,18480,18470,18480,18470,52
|
|
20230626,114900,954233630,18460,18460,18470,18460,64
|
|
20230626,114800,953052090,18450,18440,18460,18440,220
|
|
20230626,114700,948993100,18440,18440,18450,18440,25
|
|
20230626,114600,948532080,18440,18450,18450,18430,227
|
|
20230626,114500,944344240,18450,18440,18450,18440,11
|
|
20230626,114400,944141310,18430,18470,18470,18430,326
|
|
20230626,114300,938123770,18460,18460,18460,18460,39
|
|
20230626,114200,937403830,18470,18470,18480,18470,269
|
|
20230626,114100,932432810,18430,18450,18470,18420,910
|
|
20230626,114000,915661820,18440,18410,18440,18410,85
|
|
20230626,113900,914095820,18360,18420,18440,18250,2133
|
|
20230626,113800,874939790,18440,18470,18470,18440,340
|
|
20230626,113700,868665620,18460,18480,18480,18460,412
|
|
20230626,113600,861054480,18480,18480,18490,18480,53
|
|
20230626,113500,860075010,18470,18510,18510,18470,280
|
|
20230626,113400,854896150,18510,18500,18520,18500,77
|
|
20230626,113300,853471020,18490,18500,18500,18490,117
|
|
20230626,113200,851307140,18500,18540,18540,18500,501
|
|
20230626,113100,842028890,18550,18560,18560,18540,121
|
|
20230626,113000,839784750,18550,18530,18560,18530,202
|
|
20230626,112900,836038820,18520,18510,18520,18500,110
|
|
20230626,112800,834003440,18510,18490,18510,18490,113
|
|
20230626,112700,831912640,18500,18480,18500,18480,162
|
|
20230626,112600,828917410,18480,18470,18480,18470,53
|
|
20230626,112500,827938020,18470,18470,18470,18460,96
|
|
20230626,112400,826165300,18470,18460,18470,18460,58
|
|
20230626,112300,825094600,18460,18450,18460,18450,213
|
|
20230626,112200,821163020,18450,18440,18450,18440,92
|
|
20230626,112100,819466210,18440,18500,18500,18410,1869
|
|
20230626,112000,785006950,18500,18490,18500,18490,100
|
|
20230626,111900,783157550,18490,18490,18490,18470,169
|
|
20230626,111800,780034710,18490,18500,18500,18480,231
|
|
20230626,111700,775761580,18500,18490,18550,18490,543
|
|
20230626,111600,765695630,18490,18470,18490,18470,41
|
|
20230626,111500,764938090,18470,18460,18480,18460,498
|
|
20230626,111400,755744310,18450,18460,18460,18450,142
|
|
20230626,111300,753123490,18460,18500,18500,18460,1086
|
|
20230626,111200,733050580,18490,18500,18500,18490,29
|
|
20230626,111100,732514100,18480,18480,18500,18470,1137
|
|
20230626,111000,711501780,18490,18500,18500,18490,187
|
|
20230626,110900,708043890,18500,18480,18500,18480,326
|
|
20230626,110800,702016440,18490,18510,18510,18490,187
|
|
20230626,110700,698558370,18500,18510,18530,18500,1546
|
|
20230626,110600,669942650,18520,18520,18520,18520,84
|
|
20230626,110500,668386970,18520,18490,18530,18480,251
|
|
20230626,110400,663743250,18480,18500,18500,18480,181
|
|
20230626,110300,660395860,18510,18500,18510,18500,145
|
|
20230626,110200,657713060,18500,18530,18530,18500,147
|
|
20230626,110100,654991820,18520,18500,18520,18500,207
|
|
20230626,110000,651160300,18510,18510,18510,18510,9
|
|
20230626,105900,650993710,18500,18490,18520,18490,209
|
|
20230626,105800,647124650,18500,18490,18500,18490,160
|
|
20230626,105700,644165230,18490,18500,18500,18490,211
|
|
20230626,105600,640262600,18500,18510,18510,18490,139
|
|
20230626,105500,637691210,18510,18500,18510,18500,150
|
|
20230626,105400,634915910,18510,18510,18510,18500,75
|
|
20230626,105300,633528030,18510,18510,18510,18500,731
|
|
20230626,105200,620002690,18510,18520,18520,18510,69
|
|
20230626,105100,618724890,18520,18490,18520,18490,93
|
|
20230626,105000,617004200,18490,18470,18490,18470,107
|
|
20230626,104900,615027380,18470,18500,18500,18470,159
|
|
20230626,104800,612085940,18520,18520,18530,18450,141
|
|
20230626,104700,609478010,18530,18530,18540,18530,291
|
|
20230626,104600,604083820,18530,18520,18530,18480,729
|
|
20230626,104500,590598490,18530,18540,18540,18530,167
|
|
20230626,104400,587503840,18540,18550,18550,18540,157
|
|
20230626,104300,584592230,18550,18540,18550,18540,171
|
|
20230626,104200,581421270,18540,18540,18540,18540,2
|
|
20230626,104100,581384190,18540,18550,18550,18540,193
|
|
20230626,104000,577805670,18550,18550,18550,18540,293
|
|
20230626,103900,572371560,18570,18590,18600,18570,487
|
|
20230626,103800,563320400,18590,18610,18620,18580,394
|
|
20230626,103700,555993370,18610,18600,18610,18600,272
|
|
20230626,103600,550933430,18590,18600,18600,18590,134
|
|
20230626,103500,548441430,18590,18630,18630,18590,265
|
|
20230626,103400,543509390,18620,18640,18640,18620,568
|
|
20230626,103300,532927050,18640,18640,18640,18640,322
|
|
20230626,103200,526924970,18640,18620,18640,18620,128
|
|
20230626,103100,524540610,18610,18620,18630,18610,365
|
|
20230626,103000,517742950,18590,18590,18610,18590,929
|
|
20230626,102900,500462770,18580,18590,18590,18580,116
|
|
20230626,102800,498306520,18590,18590,18590,18580,162
|
|
20230626,102700,495295310,18590,18590,18590,18580,259
|
|
20230626,102600,490480800,18590,18580,18590,18580,170
|
|
20230626,102500,487320660,18590,18580,18590,18580,78
|
|
20230626,102400,485871110,18580,18570,18580,18560,345
|
|
20230626,102300,479463390,18560,18560,18560,18560,52
|
|
20230626,102200,478498270,18570,18570,18570,18560,314
|
|
20230626,102100,472668210,18570,18560,18570,18560,79
|
|
20230626,102000,471201480,18560,18560,18570,18550,98
|
|
20230626,101900,469382580,18550,18550,18550,18550,0
|
|
20230626,101800,469382580,18550,18530,18550,18520,158
|
|
20230626,101700,466454620,18530,18520,18530,18520,89
|
|
20230626,101600,464805860,18510,18520,18520,18510,28
|
|
20230626,101500,464287320,18530,18520,18530,18520,134
|
|
20230626,101400,461805350,18530,18570,18570,18530,329
|
|
20230626,101300,455704370,18550,18590,18590,18550,1092
|
|
20230626,101200,435438420,18590,18530,18590,18530,237
|
|
20230626,101100,431039380,18500,18500,18500,18500,99
|
|
20230626,101000,429207880,18510,18490,18520,18490,816
|
|
20230626,100900,414109650,18470,18490,18490,18470,394
|
|
20230626,100800,406827950,18490,18480,18490,18480,104
|
|
20230626,100700,404905020,18470,18470,18480,18470,400
|
|
20230626,100600,397516930,18460,18420,18460,18420,244
|
|
20230626,100500,393016660,18420,18430,18430,18420,51
|
|
20230626,100400,392077140,18430,18420,18430,18420,79
|
|
20230626,100300,390621600,18420,18420,18420,18420,27
|
|
20230626,100200,390124260,18420,18420,18420,18390,265
|
|
20230626,100100,385245270,18400,18360,18400,18360,420
|
|
20230626,100000,377524660,18360,18360,18370,18360,35
|
|
20230626,095900,376881950,18360,18360,18360,18360,48
|
|
20230626,095800,376000670,18370,18370,18370,18360,181
|
|
20230626,095700,372677190,18370,18360,18380,18360,253
|
|
20230626,095600,368029950,18360,18360,18360,18360,0
|
|
20230626,095500,368029950,18360,18340,18360,18340,350
|
|
20230626,095400,361610010,18350,18360,18360,18350,6187
|
|
20230626,095300,248078500,18360,18350,18380,18340,88
|
|
20230626,095200,246463170,18340,18350,18350,18340,50
|
|
20230626,095100,245546120,18340,18340,18340,18340,29
|
|
20230626,095000,245014260,18370,18340,18370,18340,86
|
|
20230626,094900,243435720,18330,18340,18340,18330,323
|
|
20230626,094800,237512200,18340,18340,18340,18340,4
|
|
20230626,094700,237438840,18350,18350,18350,18350,28
|
|
20230626,094600,236925040,18350,18350,18350,18350,40
|
|
20230626,094500,236191040,18360,18360,18360,18340,30
|
|
20230626,094400,235640760,18300,18340,18360,18300,383
|
|
20230626,094300,228619670,18340,18340,18340,18330,326
|
|
20230626,094200,222641230,18340,18360,18360,18340,26
|
|
20230626,094100,222164370,18360,18360,18360,18360,32
|
|
20230626,094000,221576850,18370,18380,18380,18370,53
|
|
20230626,093900,220602980,18390,18390,18390,18390,0
|
|
20230626,093800,220602980,18390,18390,18390,18390,39
|
|
20230626,093700,219885770,18360,18360,18410,18360,674
|
|
20230626,093600,207497420,18370,18360,18370,18360,36
|
|
20230626,093500,206836150,18360,18360,18360,18360,7
|
|
20230626,093400,206707630,18360,18340,18360,18330,235
|
|
20230626,093300,202394880,18330,18330,18330,18290,64
|
|
20230626,093200,201223430,18350,18300,18350,18250,440
|
|
20230626,093100,193170950,18300,18300,18310,18300,179
|
|
20230626,093000,189895230,18300,18330,18330,18300,314
|
|
20230626,092900,184143150,18330,18320,18330,18320,7
|
|
20230626,092800,184014900,18350,18360,18370,18350,212
|
|
20230626,092700,180123310,18360,18360,18360,18360,1
|
|
20230626,092600,180104950,18370,18350,18370,18350,322
|
|
20230626,092500,174193900,18350,18350,18350,18350,7
|
|
20230626,092400,174065450,18350,18360,18360,18350,210
|
|
20230626,092300,170211200,18380,18380,18380,18380,61
|
|
20230626,092200,169090020,18380,18320,18380,18320,49
|
|
20230626,092100,168189900,18320,18350,18350,18310,1960
|
|
20230626,092000,132287350,18350,18420,18430,18350,2043
|
|
20230626,091900,94784500,18430,18390,18430,18390,219
|
|
20230626,091800,90749430,18390,18350,18390,18340,335
|
|
20230626,091700,84602530,18340,18330,18340,18330,136
|
|
20230626,091600,82108560,18340,18280,18340,18280,364
|
|
20230626,091500,75451090,18280,18340,18340,18280,78
|
|
20230626,091400,74024650,18350,18270,18350,18270,205
|
|
20230626,091300,70278900,18380,18280,18380,18280,77
|
|
20230626,091200,68866960,18280,18360,18360,18260,426
|
|
20230626,091100,61058440,18380,18400,18400,18360,176
|
|
20230626,091000,57824180,18440,18440,18440,18410,254
|
|
20230626,090900,53142450,18440,18440,18440,18440,8
|
|
20230626,090800,52994930,18430,18320,18430,18320,716
|
|
20230626,090700,39835060,18320,18320,18320,18320,68
|
|
20230626,090600,38589300,18310,18310,18320,18310,132
|
|
20230626,090500,36171880,18320,18470,18470,18310,1066
|
|
20230626,090400,16526070,18480,18470,18480,18460,172
|
|
20230626,090300,13349930,18470,18460,18470,18450,183
|
|
20230626,090200,9971130,18470,18470,18470,18450,100
|
|
20230626,090100,8124350,18470,18460,18470,18460,69
|
|
20230626,090000,6850090,18450,18420,18570,18420,369
|