644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,194000,2856896640,14280,14280,14280,14280,0
|
|
20230626,193900,2856896640,14280,14280,14280,14280,0
|
|
20230626,193800,2856896640,14280,14280,14280,14280,0
|
|
20230626,193700,2856896640,14280,14280,14280,14280,0
|
|
20230626,193600,2856896640,14280,14280,14280,14280,0
|
|
20230626,193500,2856896640,14280,14280,14280,14280,0
|
|
20230626,193400,2856896640,14280,14280,14280,14280,0
|
|
20230626,193300,2856896640,14280,14280,14280,14280,0
|
|
20230626,193200,2856896640,14280,14280,14280,14280,0
|
|
20230626,193100,2856896640,14280,14280,14280,14280,0
|
|
20230626,193000,2856896640,14280,14280,14280,14280,0
|
|
20230626,192900,2856896640,14280,14280,14280,14280,0
|
|
20230626,192800,2856896640,14280,14280,14280,14280,0
|
|
20230626,192700,2856896640,14280,14280,14280,14280,0
|
|
20230626,192600,2856896640,14280,14280,14280,14280,0
|
|
20230626,192500,2856896640,14280,14280,14280,14280,0
|
|
20230626,192400,2856896640,14280,14280,14280,14280,0
|
|
20230626,192300,2856896640,14280,14280,14280,14280,0
|
|
20230626,192200,2856896640,14280,14280,14280,14280,0
|
|
20230626,192100,2856896640,14280,14280,14280,14280,0
|
|
20230626,192000,2856896640,14280,14280,14280,14280,0
|
|
20230626,191900,2856896640,14280,14280,14280,14280,0
|
|
20230626,191800,2856896640,14280,14280,14280,14280,0
|
|
20230626,191700,2856896640,14280,14280,14280,14280,0
|
|
20230626,191600,2856896640,14280,14280,14280,14280,0
|
|
20230626,191500,2856896640,14280,14280,14280,14280,0
|
|
20230626,191400,2856896640,14280,14280,14280,14280,0
|
|
20230626,191300,2856896640,14280,14280,14280,14280,0
|
|
20230626,191200,2856896640,14280,14280,14280,14280,0
|
|
20230626,191100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,191000,2856896640,14280,14280,14280,14280,0
|
|
20230626,190900,2856896640,14280,14280,14280,14280,0
|
|
20230626,190800,2856896640,14280,14280,14280,14280,0
|
|
20230626,190700,2856896640,14280,14280,14280,14280,0
|
|
20230626,190600,2856896640,14280,14280,14280,14280,0
|
|
20230626,190500,2856896640,14280,14280,14280,14280,0
|
|
20230626,190400,2856896640,14280,14280,14280,14280,0
|
|
20230626,190300,2856896640,14280,14280,14280,14280,0
|
|
20230626,190200,2856896640,14280,14280,14280,14280,0
|
|
20230626,190100,2856896640,14280,14280,14280,14280,0
|
|
20230626,190000,2856896640,14280,14280,14280,14280,0
|
|
20230626,185900,2856896640,14280,14280,14280,14280,0
|
|
20230626,185800,2856896640,14280,14280,14280,14280,0
|
|
20230626,185700,2856896640,14280,14280,14280,14280,0
|
|
20230626,185600,2856896640,14280,14280,14280,14280,0
|
|
20230626,185500,2856896640,14280,14280,14280,14280,0
|
|
20230626,185400,2856896640,14280,14280,14280,14280,0
|
|
20230626,185300,2856896640,14280,14280,14280,14280,0
|
|
20230626,185200,2856896640,14280,14280,14280,14280,0
|
|
20230626,185100,2856896640,14280,14280,14280,14280,0
|
|
20230626,185000,2856896640,14280,14280,14280,14280,0
|
|
20230626,184900,2856896640,14280,14280,14280,14280,0
|
|
20230626,184800,2856896640,14280,14280,14280,14280,0
|
|
20230626,184700,2856896640,14280,14280,14280,14280,0
|
|
20230626,184600,2856896640,14280,14280,14280,14280,0
|
|
20230626,184500,2856896640,14280,14280,14280,14280,0
|
|
20230626,184400,2856896640,14280,14280,14280,14280,0
|
|
20230626,184300,2856896640,14280,14280,14280,14280,0
|
|
20230626,184200,2856896640,14280,14280,14280,14280,0
|
|
20230626,184100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,184000,2856896640,14280,14280,14280,14280,0
|
|
20230626,183900,2856896640,14280,14280,14280,14280,0
|
|
20230626,183800,2856896640,14280,14280,14280,14280,0
|
|
20230626,183700,2856896640,14280,14280,14280,14280,0
|
|
20230626,183600,2856896640,14280,14280,14280,14280,0
|
|
20230626,183500,2856896640,14280,14280,14280,14280,0
|
|
20230626,183400,2856896640,14280,14280,14280,14280,0
|
|
20230626,183300,2856896640,14280,14280,14280,14280,0
|
|
20230626,183200,2856896640,14280,14280,14280,14280,0
|
|
20230626,183100,2856896640,14280,14280,14280,14280,0
|
|
20230626,183000,2856896640,14280,14280,14280,14280,0
|
|
20230626,182900,2856896640,14280,14280,14280,14280,0
|
|
20230626,182800,2856896640,14280,14280,14280,14280,0
|
|
20230626,182700,2856896640,14280,14280,14280,14280,0
|
|
20230626,182600,2856896640,14280,14280,14280,14280,0
|
|
20230626,182500,2856896640,14280,14280,14280,14280,0
|
|
20230626,182400,2856896640,14280,14280,14280,14280,0
|
|
20230626,182300,2856896640,14280,14280,14280,14280,0
|
|
20230626,182200,2856896640,14280,14280,14280,14280,0
|
|
20230626,182100,2856896640,14280,14280,14280,14280,0
|
|
20230626,182000,2856896640,14280,14280,14280,14280,0
|
|
20230626,181900,2856896640,14280,14280,14280,14280,0
|
|
20230626,181800,2856896640,14280,14280,14280,14280,0
|
|
20230626,181700,2856896640,14280,14280,14280,14280,0
|
|
20230626,181600,2856896640,14280,14280,14280,14280,0
|
|
20230626,181500,2856896640,14280,14280,14280,14280,0
|
|
20230626,181400,2856896640,14280,14280,14280,14280,0
|
|
20230626,181300,2856896640,14280,14280,14280,14280,0
|
|
20230626,181200,2856896640,14280,14280,14280,14280,0
|
|
20230626,181100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,181000,2856896640,14280,14280,14280,14280,0
|
|
20230626,180900,2856896640,14280,14280,14280,14280,0
|
|
20230626,180800,2856896640,14280,14280,14280,14280,0
|
|
20230626,180700,2856896640,14280,14280,14280,14280,0
|
|
20230626,180600,2856896640,14280,14280,14280,14280,0
|
|
20230626,180500,2856896640,14280,14280,14280,14280,0
|
|
20230626,180400,2856896640,14280,14280,14280,14280,0
|
|
20230626,180300,2856896640,14280,14280,14280,14280,0
|
|
20230626,180200,2856896640,14280,14280,14280,14280,0
|
|
20230626,180100,2856896640,14280,14280,14280,14280,0
|
|
20230626,180000,2856896640,14280,14280,14280,14280,0
|
|
20230626,175900,2856896640,14280,14280,14280,14280,0
|
|
20230626,175800,2856896640,14280,14280,14280,14280,0
|
|
20230626,175700,2856896640,14280,14280,14280,14280,0
|
|
20230626,175600,2856896640,14280,14280,14280,14280,0
|
|
20230626,175500,2856896640,14280,14280,14280,14280,0
|
|
20230626,175400,2856896640,14280,14280,14280,14280,0
|
|
20230626,175300,2856896640,14280,14280,14280,14280,0
|
|
20230626,175200,2856896640,14280,14280,14280,14280,0
|
|
20230626,175100,2856896640,14280,14280,14280,14280,0
|
|
20230626,175000,2856896640,14280,14280,14280,14280,0
|
|
20230626,174900,2856896640,14280,14280,14280,14280,0
|
|
20230626,174800,2856896640,14280,14280,14280,14280,0
|
|
20230626,174700,2856896640,14280,14280,14280,14280,0
|
|
20230626,174600,2856896640,14280,14280,14280,14280,0
|
|
20230626,174500,2856896640,14280,14280,14280,14280,0
|
|
20230626,174400,2856896640,14280,14280,14280,14280,0
|
|
20230626,174300,2856896640,14280,14280,14280,14280,0
|
|
20230626,174200,2856896640,14280,14280,14280,14280,0
|
|
20230626,174100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,174000,2856896640,14280,14280,14280,14280,0
|
|
20230626,173900,2856896640,14280,14280,14280,14280,0
|
|
20230626,173800,2856896640,14280,14280,14280,14280,0
|
|
20230626,173700,2856896640,14280,14280,14280,14280,0
|
|
20230626,173600,2856896640,14280,14280,14280,14280,0
|
|
20230626,173500,2856896640,14280,14280,14280,14280,0
|
|
20230626,173400,2856896640,14280,14280,14280,14280,0
|
|
20230626,173300,2856896640,14280,14280,14280,14280,0
|
|
20230626,173200,2856896640,14280,14280,14280,14280,0
|
|
20230626,173100,2856896640,14280,14280,14280,14280,0
|
|
20230626,173000,2856896640,14280,14280,14280,14280,0
|
|
20230626,172900,2856896640,14280,14280,14280,14280,0
|
|
20230626,172800,2856896640,14280,14280,14280,14280,0
|
|
20230626,172700,2856896640,14280,14280,14280,14280,0
|
|
20230626,172600,2856896640,14280,14280,14280,14280,0
|
|
20230626,172500,2856896640,14280,14280,14280,14280,0
|
|
20230626,172400,2856896640,14280,14280,14280,14280,0
|
|
20230626,172300,2856896640,14280,14280,14280,14280,0
|
|
20230626,172200,2856896640,14280,14280,14280,14280,0
|
|
20230626,172100,2856896640,14280,14280,14280,14280,0
|
|
20230626,172000,2856896640,14280,14280,14280,14280,0
|
|
20230626,171900,2856896640,14280,14280,14280,14280,0
|
|
20230626,171800,2856896640,14280,14280,14280,14280,0
|
|
20230626,171700,2856896640,14280,14280,14280,14280,0
|
|
20230626,171600,2856896640,14280,14280,14280,14280,0
|
|
20230626,171500,2856896640,14280,14280,14280,14280,0
|
|
20230626,171400,2856896640,14280,14280,14280,14280,0
|
|
20230626,171300,2856896640,14280,14280,14280,14280,0
|
|
20230626,171200,2856896640,14280,14280,14280,14280,0
|
|
20230626,171100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,171000,2856896640,14280,14280,14280,14280,0
|
|
20230626,170900,2856896640,14280,14280,14280,14280,0
|
|
20230626,170800,2856896640,14280,14280,14280,14280,0
|
|
20230626,170700,2856896640,14280,14280,14280,14280,0
|
|
20230626,170600,2856896640,14280,14280,14280,14280,0
|
|
20230626,170500,2856896640,14280,14280,14280,14280,0
|
|
20230626,170400,2856896640,14280,14280,14280,14280,0
|
|
20230626,170300,2856896640,14280,14280,14280,14280,0
|
|
20230626,170200,2856896640,14280,14280,14280,14280,0
|
|
20230626,170100,2856896640,14280,14280,14280,14280,0
|
|
20230626,170000,2856896640,14280,14280,14280,14280,0
|
|
20230626,165900,2856896640,14280,14280,14280,14280,0
|
|
20230626,165800,2856896640,14280,14280,14280,14280,0
|
|
20230626,165700,2856896640,14280,14280,14280,14280,0
|
|
20230626,165600,2856896640,14280,14280,14280,14280,0
|
|
20230626,165500,2856896640,14280,14280,14280,14280,0
|
|
20230626,165400,2856896640,14280,14280,14280,14280,0
|
|
20230626,165300,2856896640,14280,14280,14280,14280,0
|
|
20230626,165200,2856896640,14280,14280,14280,14280,0
|
|
20230626,165100,2856896640,14280,14280,14280,14280,0
|
|
20230626,165000,2856896640,14280,14280,14280,14280,0
|
|
20230626,164900,2856896640,14280,14280,14280,14280,0
|
|
20230626,164800,2856896640,14280,14280,14280,14280,0
|
|
20230626,164700,2856896640,14280,14280,14280,14280,0
|
|
20230626,164600,2856896640,14280,14280,14280,14280,0
|
|
20230626,164500,2856896640,14280,14280,14280,14280,0
|
|
20230626,164400,2856896640,14280,14280,14280,14280,0
|
|
20230626,164300,2856896640,14280,14280,14280,14280,0
|
|
20230626,164200,2856896640,14280,14280,14280,14280,0
|
|
20230626,164100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,164000,2856896640,14280,14280,14280,14280,0
|
|
20230626,163900,2856896640,14280,14280,14280,14280,0
|
|
20230626,163800,2856896640,14280,14280,14280,14280,0
|
|
20230626,163700,2856896640,14280,14280,14280,14280,0
|
|
20230626,163600,2856896640,14280,14280,14280,14280,0
|
|
20230626,163500,2856896640,14280,14280,14280,14280,0
|
|
20230626,163400,2856896640,14280,14280,14280,14280,0
|
|
20230626,163300,2856896640,14280,14280,14280,14280,0
|
|
20230626,163200,2856896640,14280,14280,14280,14280,0
|
|
20230626,163100,2856896640,14280,14280,14280,14280,0
|
|
20230626,163000,2856896640,14280,14280,14280,14280,0
|
|
20230626,162900,2856896640,14280,14280,14280,14280,0
|
|
20230626,162800,2856896640,14280,14280,14280,14280,0
|
|
20230626,162700,2856896640,14280,14280,14280,14280,0
|
|
20230626,162600,2856896640,14280,14280,14280,14280,0
|
|
20230626,162500,2856896640,14280,14280,14280,14280,0
|
|
20230626,162400,2856896640,14280,14280,14280,14280,0
|
|
20230626,162300,2856896640,14280,14280,14280,14280,0
|
|
20230626,162200,2856896640,14280,14280,14280,14280,0
|
|
20230626,162100,2856896640,14280,14280,14280,14280,0
|
|
20230626,162000,2856896640,14280,14280,14280,14280,0
|
|
20230626,161900,2856896640,14280,14280,14280,14280,0
|
|
20230626,161800,2856896640,14280,14280,14280,14280,0
|
|
20230626,161700,2856896640,14280,14280,14280,14280,0
|
|
20230626,161600,2856896640,14280,14280,14280,14280,0
|
|
20230626,161500,2856896640,14280,14280,14280,14280,0
|
|
20230626,161400,2856896640,14280,14280,14280,14280,0
|
|
20230626,161300,2856896640,14280,14280,14280,14280,0
|
|
20230626,161200,2856896640,14280,14280,14280,14280,0
|
|
20230626,161100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,161000,2856896640,14280,14280,14280,14280,0
|
|
20230626,160900,2856896640,14280,14280,14280,14280,0
|
|
20230626,160800,2856896640,14280,14280,14280,14280,0
|
|
20230626,160700,2856896640,14280,14280,14280,14280,0
|
|
20230626,160600,2856896640,14280,14280,14280,14280,0
|
|
20230626,160500,2856896640,14280,14280,14280,14280,0
|
|
20230626,160400,2856896640,14280,14280,14280,14280,0
|
|
20230626,160300,2856896640,14280,14280,14280,14280,0
|
|
20230626,160200,2856896640,14280,14280,14280,14280,0
|
|
20230626,160100,2856896640,14280,14280,14280,14280,0
|
|
20230626,160000,2856896640,14280,14280,14280,14280,0
|
|
20230626,155900,2856896640,14280,14280,14280,14280,0
|
|
20230626,155800,2856896640,14280,14280,14280,14280,0
|
|
20230626,155700,2856896640,14280,14280,14280,14280,0
|
|
20230626,155600,2856896640,14280,14280,14280,14280,0
|
|
20230626,155500,2856896640,14280,14280,14280,14280,0
|
|
20230626,155400,2856896640,14280,14280,14280,14280,0
|
|
20230626,155300,2856896640,14280,14280,14280,14280,0
|
|
20230626,155200,2856896640,14280,14280,14280,14280,0
|
|
20230626,155100,2856896640,14280,14280,14280,14280,0
|
|
20230626,155000,2856896640,14280,14280,14280,14280,0
|
|
20230626,154900,2856896640,14280,14280,14280,14280,0
|
|
20230626,154800,2856896640,14280,14280,14280,14280,0
|
|
20230626,154700,2856896640,14280,14280,14280,14280,0
|
|
20230626,154600,2856896640,14280,14280,14280,14280,0
|
|
20230626,154500,2856896640,14280,14280,14280,14280,0
|
|
20230626,154400,2856896640,14280,14280,14280,14280,0
|
|
20230626,154300,2856896640,14280,14280,14280,14280,0
|
|
20230626,154200,2856896640,14280,14280,14280,14280,0
|
|
20230626,154100,2856896640,14280,14280,14280,14280,3437
|
|
20230626,154000,2856896640,14280,14280,14280,14280,0
|
|
20230626,153900,2856896640,14280,14280,14280,14280,0
|
|
20230626,153800,2856896640,14280,14280,14280,14280,0
|
|
20230626,153700,2856896640,14280,14280,14280,14280,0
|
|
20230626,153600,2856896640,14280,14280,14280,14280,0
|
|
20230626,153500,2856896640,14280,14280,14280,14280,0
|
|
20230626,153400,2856896640,14280,14280,14280,14280,0
|
|
20230626,153300,2856896640,14280,14280,14280,14280,0
|
|
20230626,153200,2856896640,14280,14280,14280,14280,0
|
|
20230626,153100,2856896640,14280,14280,14280,14280,0
|
|
20230626,153000,2856896640,14280,14280,14280,14280,3437
|
|
20230626,152900,2807816280,14300,14300,14300,14300,0
|
|
20230626,152800,2807816280,14300,14300,14300,14300,0
|
|
20230626,152700,2807816280,14300,14300,14300,14300,0
|
|
20230626,152600,2807816280,14300,14300,14300,14300,0
|
|
20230626,152500,2807816280,14300,14300,14300,14300,0
|
|
20230626,152400,2807816280,14300,14300,14300,14300,0
|
|
20230626,152300,2807816280,14300,14300,14300,14300,0
|
|
20230626,152200,2807816280,14300,14300,14300,14300,0
|
|
20230626,152100,2807816280,14300,14300,14300,14300,0
|
|
20230626,152000,2807816280,14300,14300,14300,14300,0
|
|
20230626,151900,2807816280,14300,14270,14300,14260,674
|
|
20230626,151800,2798198650,14270,14270,14270,14270,232
|
|
20230626,151700,2794888010,14260,14260,14260,14260,96
|
|
20230626,151600,2793519050,14270,14270,14270,14270,0
|
|
20230626,151500,2793519050,14270,14280,14280,14270,676
|
|
20230626,151400,2783867380,14280,14290,14290,14280,137
|
|
20230626,151300,2781911000,14290,14280,14290,14280,131
|
|
20230626,151200,2780039020,14280,14280,14280,14280,150
|
|
20230626,151100,2777897020,14280,14280,14280,14280,132
|
|
20230626,151000,2776012060,14270,14250,14270,14250,152
|
|
20230626,150900,2773843900,14280,14270,14280,14260,803
|
|
20230626,150800,2762387620,14280,14280,14280,14280,178
|
|
20230626,150700,2759845780,14270,14270,14270,14270,735
|
|
20230626,150600,2749357330,14280,14280,14280,14280,66
|
|
20230626,150500,2748414850,14270,14270,14280,14270,513
|
|
20230626,150400,2741093040,14280,14280,14280,14280,216
|
|
20230626,150300,2738008560,14280,14280,14280,14280,182
|
|
20230626,150200,2735409600,14280,14300,14300,14280,54
|
|
20230626,150100,2734637980,14300,14300,14300,14300,2
|
|
20230626,150000,2734609380,14300,14300,14300,14300,7
|
|
20230626,145900,2734509280,14300,14300,14300,14300,37
|
|
20230626,145800,2733980180,14300,14300,14300,14300,105
|
|
20230626,145700,2732478680,14310,14310,14310,14310,31
|
|
20230626,145600,2732035070,14330,14330,14330,14330,500
|
|
20230626,145500,2724870070,14330,14330,14330,14330,35
|
|
20230626,145400,2724368520,14330,14260,14340,14260,3009
|
|
20230626,145300,2681310120,14250,14270,14270,14250,2200
|
|
20230626,145200,2649950850,14270,14300,14300,14270,633
|
|
20230626,145100,2640916590,14310,14310,14310,14310,9
|
|
20230626,145000,2640787800,14330,14270,14330,14270,2564
|
|
20230626,144900,2604079820,14270,14310,14310,14270,2200
|
|
20230626,144800,2572662050,14310,14310,14310,14310,25
|
|
20230626,144700,2572304300,14310,14320,14330,14310,154
|
|
20230626,144600,2570098010,14330,14310,14330,14310,442
|
|
20230626,144500,2563767960,14310,14310,14310,14310,105
|
|
20230626,144400,2562265410,14310,14310,14310,14310,10
|
|
20230626,144300,2562122310,14310,14310,14310,14310,248
|
|
20230626,144200,2558573430,14300,14300,14300,14300,100
|
|
20230626,144100,2557143430,14300,14290,14300,14290,1310
|
|
20230626,144000,2538410930,14280,14290,14290,14280,113
|
|
20230626,143900,2536797280,14290,14290,14290,14290,20
|
|
20230626,143800,2536511480,14300,14300,14300,14290,119
|
|
20230626,143700,2534810370,14300,14300,14300,14300,50
|
|
20230626,143600,2534095370,14300,14300,14300,14300,290
|
|
20230626,143500,2529948370,14300,14290,14300,14290,82
|
|
20230626,143400,2528776490,14290,14290,14290,14290,41
|
|
20230626,143300,2528190600,14290,14290,14290,14290,779
|
|
20230626,143200,2517058690,14300,14300,14300,14300,679
|
|
20230626,143100,2507348990,14310,14310,14310,14310,0
|
|
20230626,143000,2507348990,14310,14310,14310,14310,8
|
|
20230626,142900,2507234510,14310,14310,14310,14310,1
|
|
20230626,142800,2507220200,14310,14320,14320,14310,139
|
|
20230626,142700,2505229810,14320,14320,14320,14320,428
|
|
20230626,142600,2499100850,14320,14310,14320,14310,50
|
|
20230626,142500,2498384940,14310,14310,14310,14310,50
|
|
20230626,142400,2497669440,14310,14300,14310,14300,64
|
|
20230626,142300,2496754100,14310,14310,14310,14310,2
|
|
20230626,142200,2496725480,14320,14310,14320,14310,287
|
|
20230626,142100,2492618460,14310,14310,14310,14310,0
|
|
20230626,142000,2492618460,14310,14300,14310,14300,40
|
|
20230626,141900,2492046070,14300,14300,14300,14300,256
|
|
20230626,141800,2488385270,14310,14310,14310,14310,0
|
|
20230626,141700,2488385270,14310,14310,14310,14310,7
|
|
20230626,141600,2488285100,14310,14310,14310,14310,30
|
|
20230626,141500,2487855800,14310,14310,14310,14310,0
|
|
20230626,141400,2487855800,14310,14320,14320,14310,446
|
|
20230626,141300,2481469110,14340,14300,14340,14300,574
|
|
20230626,141200,2473250000,14290,14290,14290,14290,378
|
|
20230626,141100,2467848380,14290,14300,14300,14290,139
|
|
20230626,141000,2465861900,14300,14300,14300,14300,138
|
|
20230626,140900,2463888500,14290,14280,14290,14280,402
|
|
20230626,140800,2458146930,14260,14260,14260,14260,0
|
|
20230626,140700,2458146930,14260,14260,14260,14260,964
|
|
20230626,140600,2444400290,14260,14260,14260,14260,14
|
|
20230626,140500,2444200650,14250,14240,14250,14240,61
|
|
20230626,140400,2443331450,14250,14250,14250,14240,527
|
|
20230626,140300,2435825950,14250,14260,14260,14250,647
|
|
20230626,140200,2426604980,14270,14260,14270,14260,151
|
|
20230626,140100,2424451540,14260,14270,14270,14260,494
|
|
20230626,140000,2417406960,14270,14270,14270,14270,555
|
|
20230626,135900,2409487110,14270,14270,14270,14270,11
|
|
20230626,135800,2409330140,14270,14270,14270,14270,0
|
|
20230626,135700,2409330140,14270,14270,14270,14270,12
|
|
20230626,135600,2409158900,14270,14270,14270,14270,0
|
|
20230626,135500,2409158900,14270,14270,14270,14270,2
|
|
20230626,135400,2409130360,14270,14270,14270,14270,99
|
|
20230626,135300,2407717630,14260,14260,14260,14260,21
|
|
20230626,135200,2407418170,14270,14270,14270,14270,225
|
|
20230626,135100,2404207420,14260,14260,14260,14260,0
|
|
20230626,135000,2404207420,14260,14260,14260,14260,50
|
|
20230626,134900,2403494420,14270,14260,14270,14260,12
|
|
20230626,134800,2403323280,14260,14260,14260,14260,0
|
|
20230626,134700,2403323280,14260,14290,14290,14260,381
|
|
20230626,134600,2397882970,14280,14300,14300,14270,750
|
|
20230626,134500,2387176230,14320,14320,14320,14300,1774
|
|
20230626,134400,2361772930,14330,14310,14330,14310,643
|
|
20230626,134300,2352565780,14300,14300,14300,14300,0
|
|
20230626,134200,2352565780,14300,14300,14300,14300,50
|
|
20230626,134100,2351850780,14310,14310,14310,14310,106
|
|
20230626,134000,2350333920,14310,14280,14310,14280,1418
|
|
20230626,133900,2330069070,14270,14270,14270,14270,37
|
|
20230626,133800,2329541080,14270,14260,14270,14260,204
|
|
20230626,133700,2326632000,14270,14270,14280,14260,431
|
|
20230626,133600,2320485420,14260,14280,14280,14260,357
|
|
20230626,133500,2315390790,14280,14280,14280,14280,1
|
|
20230626,133400,2315376510,14280,14280,14280,14280,0
|
|
20230626,133300,2315376510,14280,14280,14280,14280,0
|
|
20230626,133200,2315376510,14280,14290,14310,14280,973
|
|
20230626,133100,2301468510,14280,14290,14290,14280,111
|
|
20230626,133000,2299883320,14290,14290,14290,14280,133
|
|
20230626,132900,2297983950,14290,14290,14290,14290,0
|
|
20230626,132800,2297983950,14290,14290,14290,14290,7
|
|
20230626,132700,2297883920,14290,14290,14290,14290,23
|
|
20230626,132600,2297555250,14290,14290,14290,14290,0
|
|
20230626,132500,2297555250,14290,14290,14290,14290,546
|
|
20230626,132400,2289752910,14280,14290,14290,14280,201
|
|
20230626,132300,2286881520,14290,14280,14290,14280,67
|
|
20230626,132200,2285924750,14280,14280,14280,14280,1
|
|
20230626,132100,2285910470,14280,14280,14280,14280,0
|
|
20230626,132000,2285910470,14280,14280,14280,14280,0
|
|
20230626,131900,2285910470,14280,14280,14280,14280,65
|
|
20230626,131800,2284982270,14290,14290,14290,14290,50
|
|
20230626,131700,2284267770,14290,14290,14290,14290,0
|
|
20230626,131600,2284267770,14290,14290,14290,14290,21
|
|
20230626,131500,2283967680,14290,14290,14290,14290,34
|
|
20230626,131400,2283481820,14290,14280,14290,14280,33
|
|
20230626,131300,2283010460,14290,14290,14290,14280,113
|
|
20230626,131200,2281396360,14290,14270,14290,14270,1297
|
|
20230626,131100,2262875610,14280,14280,14280,14280,0
|
|
20230626,131000,2262875610,14280,14280,14280,14280,12
|
|
20230626,130900,2262704250,14270,14280,14280,14270,91
|
|
20230626,130800,2261404970,14290,14290,14290,14290,20
|
|
20230626,130700,2261119170,14290,14290,14290,14290,1
|
|
20230626,130600,2261104880,14300,14300,14300,14300,0
|
|
20230626,130500,2261104880,14300,14300,14300,14300,0
|
|
20230626,130400,2261104880,14300,14300,14300,14300,211
|
|
20230626,130300,2258087580,14300,14300,14300,14300,51
|
|
20230626,130200,2257358280,14310,14310,14310,14310,0
|
|
20230626,130100,2257358280,14310,14300,14310,14300,212
|
|
20230626,130000,2254325760,14310,14300,14310,14270,105
|
|
20230626,125900,2252824670,14310,14310,14310,14310,0
|
|
20230626,125800,2252824670,14310,14310,14310,14300,31
|
|
20230626,125700,2252381200,14310,14310,14310,14310,30
|
|
20230626,125600,2251951900,14310,14320,14320,14310,31
|
|
20230626,125500,2251508030,14320,14320,14320,14320,1
|
|
20230626,125400,2251493710,14320,14320,14320,14320,175
|
|
20230626,125300,2248987710,14320,14300,14320,14290,214
|
|
20230626,125200,2245926920,14290,14270,14300,14270,516
|
|
20230626,125100,2238550510,14290,14290,14290,14290,0
|
|
20230626,125000,2238550510,14290,14260,14290,14260,208
|
|
20230626,124900,2235582910,14260,14260,14260,14260,0
|
|
20230626,124800,2235582910,14260,14260,14260,14260,3
|
|
20230626,124700,2235540130,14260,14270,14270,14260,68
|
|
20230626,124600,2234570270,14290,14290,14290,14280,12
|
|
20230626,124500,2234398870,14290,14290,14290,14290,1
|
|
20230626,124400,2234384580,14280,14270,14280,14270,478
|
|
20230626,124300,2227558940,14240,14240,14240,14230,701
|
|
20230626,124200,2217578430,14250,14250,14250,14250,146
|
|
20230626,124100,2215497930,14240,14240,14240,14240,0
|
|
20230626,124000,2215497930,14240,14240,14240,14240,30
|
|
20230626,123900,2215070730,14240,14240,14240,14240,372
|
|
20230626,123800,2209773450,14240,14250,14250,14240,981
|
|
20230626,123700,2195799330,14260,14260,14260,14260,0
|
|
20230626,123600,2195799330,14260,14270,14270,14260,517
|
|
20230626,123500,2188424340,14270,14270,14270,14270,1
|
|
20230626,123400,2188410070,14280,14280,14280,14280,0
|
|
20230626,123300,2188410070,14280,14280,14280,14280,0
|
|
20230626,123200,2188410070,14280,14280,14280,14280,0
|
|
20230626,123100,2188410070,14280,14280,14280,14280,10
|
|
20230626,123000,2188267270,14290,14280,14290,14280,15
|
|
20230626,122900,2188052970,14270,14280,14280,14270,9
|
|
20230626,122800,2187924490,14280,14280,14280,14280,0
|
|
20230626,122700,2187924490,14280,14280,14280,14280,0
|
|
20230626,122600,2187924490,14280,14280,14280,14280,24
|
|
20230626,122500,2187581770,14280,14280,14280,14280,0
|
|
20230626,122400,2187581770,14280,14280,14280,14280,0
|
|
20230626,122300,2187581770,14280,14280,14280,14280,70
|
|
20230626,122200,2186582170,14280,14280,14280,14280,22
|
|
20230626,122100,2186268010,14280,14280,14280,14280,56
|
|
20230626,122000,2185468330,14280,14280,14280,14280,1
|
|
20230626,121900,2185454050,14270,14270,14270,14270,250
|
|
20230626,121800,2181886550,14280,14280,14280,14280,5
|
|
20230626,121700,2181815150,14280,14280,14280,14280,20
|
|
20230626,121600,2181529550,14280,14300,14300,14280,100
|
|
20230626,121500,2180101460,14310,14310,14310,14310,0
|
|
20230626,121400,2180101460,14310,14310,14310,14300,2166
|
|
20230626,121300,2149111800,14310,14310,14310,14310,180
|
|
20230626,121200,2146536000,14310,14310,14310,14310,50
|
|
20230626,121100,2145820500,14310,14310,14310,14310,87
|
|
20230626,121000,2144575530,14300,14300,14300,14300,1572
|
|
20230626,120900,2122095930,14300,14300,14300,14300,50
|
|
20230626,120800,2121380930,14310,14310,14310,14310,2
|
|
20230626,120700,2121352310,14310,14290,14320,14290,646
|
|
20230626,120600,2112111440,14280,14280,14280,14280,1
|
|
20230626,120500,2112097160,14270,14270,14270,14270,0
|
|
20230626,120400,2112097160,14270,14280,14280,14270,100
|
|
20230626,120300,2110669630,14280,14280,14280,14280,0
|
|
20230626,120200,2110669630,14280,14280,14280,14280,50
|
|
20230626,120100,2109955630,14280,14300,14300,14280,1420
|
|
20230626,120000,2089655970,14300,14300,14300,14300,7
|
|
20230626,115900,2089555870,14270,14310,14310,14270,1158
|
|
20230626,115800,2073019720,14310,14310,14310,14310,20
|
|
20230626,115700,2072733520,14300,14300,14300,14300,6
|
|
20230626,115600,2072647720,14300,14300,14300,14300,0
|
|
20230626,115500,2072647720,14300,14300,14310,14300,378
|
|
20230626,115400,2067242270,14310,14320,14320,14310,100
|
|
20230626,115300,2065811210,14330,14330,14330,14330,0
|
|
20230626,115200,2065811210,14330,14330,14330,14330,10
|
|
20230626,115100,2065667910,14330,14330,14330,14330,0
|
|
20230626,115000,2065667910,14330,14330,14330,14330,50
|
|
20230626,114900,2064951410,14340,14340,14340,14340,298
|
|
20230626,114800,2060678090,14340,14340,14340,14340,149
|
|
20230626,114700,2058541430,14340,14340,14340,14340,68
|
|
20230626,114600,2057566310,14350,14350,14350,14350,1
|
|
20230626,114500,2057551960,14360,14360,14360,14360,11
|
|
20230626,114400,2057394000,14360,14360,14360,14360,2
|
|
20230626,114300,2057365280,14360,14360,14360,14360,0
|
|
20230626,114200,2057365280,14360,14360,14360,14360,221
|
|
20230626,114100,2054191720,14360,14360,14360,14360,0
|
|
20230626,114000,2054191720,14360,14360,14360,14360,98
|
|
20230626,113900,2052784440,14360,14360,14360,14360,90
|
|
20230626,113800,2051492040,14350,14300,14350,14300,965
|
|
20230626,113700,2037679430,14290,14350,14360,14290,2094
|
|
20230626,113600,2007740640,14350,14330,14350,14330,119
|
|
20230626,113500,2006035060,14330,14330,14330,14330,2023
|
|
20230626,113400,1977045470,14330,14350,14350,14330,502
|
|
20230626,113300,1969851770,14350,14350,14350,14350,67
|
|
20230626,113200,1968890320,14350,14330,14350,14330,105
|
|
20230626,113100,1967383670,14350,14350,14350,14350,10
|
|
20230626,113000,1967240170,14340,14340,14340,14340,40
|
|
20230626,112900,1966666570,14340,14340,14350,14340,407
|
|
20230626,112800,1960830160,14340,14340,14340,14340,0
|
|
20230626,112700,1960830160,14340,14330,14340,14310,1210
|
|
20230626,112600,1943508800,14340,14340,14340,14340,0
|
|
20230626,112500,1943508800,14340,14340,14340,14310,816
|
|
20230626,112400,1931823440,14330,14350,14350,14330,500
|
|
20230626,112300,1924653460,14360,14370,14370,14360,287
|
|
20230626,112200,1920531420,14380,14380,14380,14380,72
|
|
20230626,112100,1919496060,14390,14390,14390,14390,77
|
|
20230626,112000,1918388030,14400,14400,14400,14400,397
|
|
20230626,111900,1912671230,14420,14420,14420,14410,52
|
|
20230626,111800,1911921400,14410,14420,14420,14410,140
|
|
20230626,111700,1909903970,14410,14410,14420,14410,801
|
|
20230626,111600,1898361550,14410,14420,14420,14410,326
|
|
20230626,111500,1893663760,14410,14420,14420,14410,229
|
|
20230626,111400,1890363690,14420,14410,14420,14410,562
|
|
20230626,111300,1882265260,14410,14400,14410,14400,311
|
|
20230626,111200,1877786010,14410,14420,14420,14410,293
|
|
20230626,111100,1873563370,14420,14420,14420,14410,319
|
|
20230626,111000,1868966540,14410,14420,14430,14410,377
|
|
20230626,110900,1863530970,14420,14420,14420,14420,713
|
|
20230626,110800,1853249510,14420,14420,14420,14420,360
|
|
20230626,110700,1848058310,14420,14420,14420,14410,210
|
|
20230626,110600,1845031160,14410,14420,14420,14410,434
|
|
20230626,110500,1838772990,14420,14410,14420,14410,486
|
|
20230626,110400,1831768460,14410,14400,14410,14400,605
|
|
20230626,110300,1823054050,14400,14370,14400,14370,1391
|
|
20230626,110200,1803045640,14370,14370,14370,14370,2
|
|
20230626,110100,1803016900,14350,14350,14350,14350,123
|
|
20230626,110000,1801251850,14380,14370,14380,14350,821
|
|
20230626,105900,1789456880,14380,14370,14380,14370,245
|
|
20230626,105800,1785935930,14380,14370,14380,14370,108
|
|
20230626,105700,1784382970,14380,14380,14380,14380,553
|
|
20230626,105600,1776430830,14380,14390,14390,14380,777
|
|
20230626,105500,1765256970,14390,14380,14390,14380,530
|
|
20230626,105400,1757635560,14380,14400,14400,14380,1334
|
|
20230626,105300,1738440330,14400,14380,14400,14380,44
|
|
20230626,105200,1737807530,14390,14370,14390,14360,456
|
|
20230626,105100,1731254800,14370,14370,14370,14360,522
|
|
20230626,105000,1723758210,14370,14400,14410,14370,824
|
|
20230626,104900,1711893370,14410,14420,14430,14410,1277
|
|
20230626,104800,1693482940,14410,14400,14410,14400,1882
|
|
20230626,104700,1666370860,14400,14370,14400,14370,1337
|
|
20230626,104600,1647138940,14360,14340,14360,14340,929
|
|
20230626,104500,1633806730,14340,14340,14340,14340,11
|
|
20230626,104400,1633648990,14340,14350,14350,14330,403
|
|
20230626,104300,1627869960,14340,14350,14350,14340,687
|
|
20230626,104200,1618011550,14350,14340,14360,14340,470
|
|
20230626,104100,1611264900,14350,14360,14370,14350,41
|
|
20230626,104000,1610676200,14380,14340,14380,14340,2004
|
|
20230626,103900,1581905260,14340,14330,14340,14330,765
|
|
20230626,103800,1570939510,14330,14330,14330,14280,943
|
|
20230626,103700,1557438590,14330,14330,14340,14320,1753
|
|
20230626,103600,1532319770,14330,14330,14330,14050,12630
|
|
20230626,103500,1352735310,14340,14330,14340,14330,291
|
|
20230626,103400,1348564190,14330,14320,14340,14320,946
|
|
20230626,103300,1335010600,14320,14320,14320,14300,1404
|
|
20230626,103200,1314927130,14300,14330,14330,14300,1116
|
|
20230626,103100,1298964930,14330,14330,14330,14310,160
|
|
20230626,103000,1296673300,14330,14330,14340,14330,129
|
|
20230626,102900,1294824660,14330,14320,14330,14310,364
|
|
20230626,102800,1289611320,14320,14350,14350,14320,206
|
|
20230626,102700,1286658340,14340,14340,14340,14320,513
|
|
20230626,102600,1279301980,14350,14350,14350,14340,577
|
|
20230626,102500,1271022130,14360,14360,14370,14350,189
|
|
20230626,102400,1268308080,14370,14310,14370,14310,422
|
|
20230626,102300,1262264340,14320,14380,14380,14260,4759
|
|
20230626,102200,1193969290,14390,14400,14400,14380,727
|
|
20230626,102100,1183511730,14400,14370,14400,14370,2805
|
|
20230626,102000,1143173220,14370,14310,14390,14310,3338
|
|
20230626,101900,1095230960,14310,14260,14330,14260,6239
|
|
20230626,101800,1006070090,14260,14240,14260,14240,2126
|
|
20230626,101700,975783480,14240,14240,14240,14240,222
|
|
20230626,101600,972622200,14250,14240,14250,14240,205
|
|
20230626,101500,969702990,14240,14230,14240,14230,139
|
|
20230626,101400,967723730,14240,14240,14240,14240,17
|
|
20230626,101300,967481650,14240,14230,14240,14230,1378
|
|
20230626,101200,947867320,14210,14230,14240,14210,1274
|
|
20230626,101100,929747790,14230,14250,14250,14230,209
|
|
20230626,101000,926772130,14240,14240,14250,14240,256
|
|
20230626,100900,923125930,14240,14240,14240,14220,2173
|
|
20230626,100800,892201870,14230,14210,14230,14210,2718
|
|
20230626,100700,853542550,14210,14210,14210,14190,262
|
|
20230626,100600,849824050,14200,14190,14200,14190,175
|
|
20230626,100500,847339270,14190,14190,14190,14190,478
|
|
20230626,100400,840556450,14190,14200,14200,14190,31
|
|
20230626,100300,840116450,14210,14200,14210,14200,1111
|
|
20230626,100200,824331680,14170,14190,14190,14170,302
|
|
20230626,100100,820049920,14200,14200,14200,14200,196
|
|
20230626,100000,817266720,14210,14210,14210,14210,288
|
|
20230626,095900,813174240,14210,14200,14210,14190,1852
|
|
20230626,095800,786873430,14200,14190,14200,14190,364
|
|
20230626,095700,781706060,14210,14200,14210,14200,3557
|
|
20230626,095600,731164190,14200,14170,14200,14160,696
|
|
20230626,095500,721286920,14180,14180,14190,14170,30
|
|
20230626,095400,720861560,14180,14190,14190,14180,11
|
|
20230626,095300,720705570,14180,14170,14190,14170,255
|
|
20230626,095200,717089200,14180,14170,14180,14120,1551
|
|
20230626,095100,695132690,14170,14160,14180,14160,717
|
|
20230626,095000,684969160,14160,14170,14180,14160,86
|
|
20230626,094900,683750530,14170,14090,14180,14080,4565
|
|
20230626,094800,619320630,14090,14090,14090,14090,268
|
|
20230626,094700,615544510,14090,14090,14090,14090,1
|
|
20230626,094600,615530420,14090,14070,14090,14070,670
|
|
20230626,094500,606095700,14080,14060,14080,14060,22
|
|
20230626,094400,605786150,14070,14090,14090,14070,28
|
|
20230626,094300,605392170,14090,14090,14090,14090,10
|
|
20230626,094200,605251270,14080,14080,14080,14080,530
|
|
20230626,094100,597788870,14090,14090,14090,14090,4
|
|
20230626,094000,597732510,14080,14050,14080,14050,1903
|
|
20230626,093900,570952040,14030,14050,14050,14030,201
|
|
20230626,093800,568131990,14030,14040,14040,14030,116
|
|
20230626,093700,566504380,14030,14040,14040,14030,71
|
|
20230626,093600,565507740,14040,14040,14040,14020,308
|
|
20230626,093500,561185870,14040,14040,14050,14040,778
|
|
20230626,093400,550262540,14040,14050,14050,14040,75
|
|
20230626,093300,549209410,14040,14050,14050,14040,105
|
|
20230626,093200,547735160,14050,14050,14060,14040,186
|
|
20230626,093100,545122850,14050,14060,14060,14050,120
|
|
20230626,093000,543436620,14050,14050,14060,14050,838
|
|
20230626,092900,531661990,14050,14020,14050,14010,955
|
|
20230626,092800,518268950,14020,14010,14020,14010,93
|
|
20230626,092700,516965710,14020,14020,14020,14010,303
|
|
20230626,092600,512720650,14020,14020,14020,14010,153
|
|
20230626,092500,510576590,14020,14050,14050,14010,238
|
|
20230626,092400,507235910,14060,14040,14080,14040,1617
|
|
20230626,092300,484500720,14030,13990,14030,13980,3055
|
|
20230626,092200,441723650,13990,13990,14000,13990,430
|
|
20230626,092100,435707530,13990,13990,13990,13990,132
|
|
20230626,092000,433860850,14010,14020,14040,14010,649
|
|
20230626,091900,424763590,14030,14050,14070,14030,578
|
|
20230626,091800,416632840,14060,14000,14090,14000,972
|
|
20230626,091700,402974480,14000,13970,14000,13960,1541
|
|
20230626,091600,381443930,13970,13950,13980,13950,729
|
|
20230626,091500,371270370,13940,13930,13950,13930,1268
|
|
20230626,091400,353605590,13930,13860,13930,13860,1576
|
|
20230626,091300,331704110,13860,13840,13870,13840,6720
|
|
20230626,091200,238624730,13840,13840,13840,13830,376
|
|
20230626,091100,233424070,13840,13830,13850,13830,3507
|
|
20230626,091000,184897880,13840,13850,13850,13830,532
|
|
20230626,090900,177535350,13840,13850,13850,13840,1476
|
|
20230626,090800,157102270,13840,13880,13880,13840,2504
|
|
20230626,090700,122391040,13880,13900,13900,13870,998
|
|
20230626,090600,108537970,13890,13920,13920,13890,1193
|
|
20230626,090500,91955860,13930,13950,13970,13930,409
|
|
20230626,090400,86251320,13950,13970,13970,13950,325
|
|
20230626,090300,81716460,13950,13960,13960,13940,1120
|
|
20230626,090200,66100270,13950,13950,13950,13940,238
|
|
20230626,090100,62781980,13940,13930,13940,13890,726
|
|
20230626,090000,52687730,13890,13890,13930,13890,3793
|