638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193500,772030650,11810,11810,11810,11810,2124
|
|
20230626,193400,772030650,11810,11810,11810,11810,0
|
|
20230626,193300,772030650,11810,11810,11810,11810,0
|
|
20230626,193200,772030650,11810,11810,11810,11810,0
|
|
20230626,193100,772030650,11810,11810,11810,11810,0
|
|
20230626,193000,772030650,11810,11810,11810,11810,0
|
|
20230626,192900,772030650,11810,11810,11810,11810,0
|
|
20230626,192800,772030650,11810,11810,11810,11810,0
|
|
20230626,192700,772030650,11810,11810,11810,11810,0
|
|
20230626,192600,772030650,11810,11810,11810,11810,0
|
|
20230626,192500,772030650,11810,11810,11810,11810,0
|
|
20230626,192400,772030650,11810,11810,11810,11810,0
|
|
20230626,192300,772030650,11810,11810,11810,11810,0
|
|
20230626,192200,772030650,11810,11810,11810,11810,0
|
|
20230626,192100,772030650,11810,11810,11810,11810,0
|
|
20230626,192000,772030650,11810,11810,11810,11810,0
|
|
20230626,191900,772030650,11810,11810,11810,11810,0
|
|
20230626,191800,772030650,11810,11810,11810,11810,0
|
|
20230626,191700,772030650,11810,11810,11810,11810,0
|
|
20230626,191600,772030650,11810,11810,11810,11810,0
|
|
20230626,191500,772030650,11810,11810,11810,11810,0
|
|
20230626,191400,772030650,11810,11810,11810,11810,0
|
|
20230626,191300,772030650,11810,11810,11810,11810,0
|
|
20230626,191200,772030650,11810,11810,11810,11810,0
|
|
20230626,191100,772030650,11810,11810,11810,11810,0
|
|
20230626,191000,772030650,11810,11810,11810,11810,0
|
|
20230626,190900,772030650,11810,11810,11810,11810,0
|
|
20230626,190800,772030650,11810,11810,11810,11810,0
|
|
20230626,190700,772030650,11810,11810,11810,11810,0
|
|
20230626,190600,772030650,11810,11810,11810,11810,0
|
|
20230626,190500,772030650,11810,11810,11810,11810,2124
|
|
20230626,190400,772030650,11810,11810,11810,11810,0
|
|
20230626,190300,772030650,11810,11810,11810,11810,0
|
|
20230626,190200,772030650,11810,11810,11810,11810,0
|
|
20230626,190100,772030650,11810,11810,11810,11810,0
|
|
20230626,190000,772030650,11810,11810,11810,11810,0
|
|
20230626,185900,772030650,11810,11810,11810,11810,0
|
|
20230626,185800,772030650,11810,11810,11810,11810,0
|
|
20230626,185700,772030650,11810,11810,11810,11810,0
|
|
20230626,185600,772030650,11810,11810,11810,11810,0
|
|
20230626,185500,772030650,11810,11810,11810,11810,0
|
|
20230626,185400,772030650,11810,11810,11810,11810,0
|
|
20230626,185300,772030650,11810,11810,11810,11810,0
|
|
20230626,185200,772030650,11810,11810,11810,11810,0
|
|
20230626,185100,772030650,11810,11810,11810,11810,0
|
|
20230626,185000,772030650,11810,11810,11810,11810,0
|
|
20230626,184900,772030650,11810,11810,11810,11810,0
|
|
20230626,184800,772030650,11810,11810,11810,11810,0
|
|
20230626,184700,772030650,11810,11810,11810,11810,0
|
|
20230626,184600,772030650,11810,11810,11810,11810,0
|
|
20230626,184500,772030650,11810,11810,11810,11810,0
|
|
20230626,184400,772030650,11810,11810,11810,11810,0
|
|
20230626,184300,772030650,11810,11810,11810,11810,0
|
|
20230626,184200,772030650,11810,11810,11810,11810,0
|
|
20230626,184100,772030650,11810,11810,11810,11810,0
|
|
20230626,184000,772030650,11810,11810,11810,11810,0
|
|
20230626,183900,772030650,11810,11810,11810,11810,0
|
|
20230626,183800,772030650,11810,11810,11810,11810,0
|
|
20230626,183700,772030650,11810,11810,11810,11810,0
|
|
20230626,183600,772030650,11810,11810,11810,11810,0
|
|
20230626,183500,772030650,11810,11810,11810,11810,2124
|
|
20230626,183400,772030650,11810,11810,11810,11810,0
|
|
20230626,183300,772030650,11810,11810,11810,11810,0
|
|
20230626,183200,772030650,11810,11810,11810,11810,0
|
|
20230626,183100,772030650,11810,11810,11810,11810,0
|
|
20230626,183000,772030650,11810,11810,11810,11810,0
|
|
20230626,182900,772030650,11810,11810,11810,11810,0
|
|
20230626,182800,772030650,11810,11810,11810,11810,0
|
|
20230626,182700,772030650,11810,11810,11810,11810,0
|
|
20230626,182600,772030650,11810,11810,11810,11810,0
|
|
20230626,182500,772030650,11810,11810,11810,11810,0
|
|
20230626,182400,772030650,11810,11810,11810,11810,0
|
|
20230626,182300,772030650,11810,11810,11810,11810,0
|
|
20230626,182200,772030650,11810,11810,11810,11810,0
|
|
20230626,182100,772030650,11810,11810,11810,11810,0
|
|
20230626,182000,772030650,11810,11810,11810,11810,0
|
|
20230626,181900,772030650,11810,11810,11810,11810,0
|
|
20230626,181800,772030650,11810,11810,11810,11810,0
|
|
20230626,181700,772030650,11810,11810,11810,11810,0
|
|
20230626,181600,772030650,11810,11810,11810,11810,0
|
|
20230626,181500,772030650,11810,11810,11810,11810,0
|
|
20230626,181400,772030650,11810,11810,11810,11810,0
|
|
20230626,181300,772030650,11810,11810,11810,11810,0
|
|
20230626,181200,772030650,11810,11810,11810,11810,0
|
|
20230626,181100,772030650,11810,11810,11810,11810,0
|
|
20230626,181000,772030650,11810,11810,11810,11810,0
|
|
20230626,180900,772030650,11810,11810,11810,11810,0
|
|
20230626,180800,772030650,11810,11810,11810,11810,0
|
|
20230626,180700,772030650,11810,11810,11810,11810,0
|
|
20230626,180600,772030650,11810,11810,11810,11810,0
|
|
20230626,180500,772030650,11810,11810,11810,11810,2124
|
|
20230626,180400,772030650,11810,11810,11810,11810,0
|
|
20230626,180300,772030650,11810,11810,11810,11810,0
|
|
20230626,180200,772030650,11810,11810,11810,11810,0
|
|
20230626,180100,772030650,11810,11810,11810,11810,0
|
|
20230626,180000,772030650,11810,11810,11810,11810,0
|
|
20230626,175900,772030650,11810,11810,11810,11810,0
|
|
20230626,175800,772030650,11810,11810,11810,11810,0
|
|
20230626,175700,772030650,11810,11810,11810,11810,0
|
|
20230626,175600,772030650,11810,11810,11810,11810,0
|
|
20230626,175500,772030650,11810,11810,11810,11810,0
|
|
20230626,175400,772030650,11810,11810,11810,11810,0
|
|
20230626,175300,772030650,11810,11810,11810,11810,0
|
|
20230626,175200,772030650,11810,11810,11810,11810,0
|
|
20230626,175100,772030650,11810,11810,11810,11810,0
|
|
20230626,175000,772030650,11810,11810,11810,11810,0
|
|
20230626,174900,772030650,11810,11810,11810,11810,0
|
|
20230626,174800,772030650,11810,11810,11810,11810,0
|
|
20230626,174700,772030650,11810,11810,11810,11810,0
|
|
20230626,174600,772030650,11810,11810,11810,11810,0
|
|
20230626,174500,772030650,11810,11810,11810,11810,0
|
|
20230626,174400,772030650,11810,11810,11810,11810,0
|
|
20230626,174300,772030650,11810,11810,11810,11810,0
|
|
20230626,174200,772030650,11810,11810,11810,11810,0
|
|
20230626,174100,772030650,11810,11810,11810,11810,0
|
|
20230626,174000,772030650,11810,11810,11810,11810,0
|
|
20230626,173900,772030650,11810,11810,11810,11810,0
|
|
20230626,173800,772030650,11810,11810,11810,11810,0
|
|
20230626,173700,772030650,11810,11810,11810,11810,0
|
|
20230626,173600,772030650,11810,11810,11810,11810,0
|
|
20230626,173500,772030650,11810,11810,11810,11810,2124
|
|
20230626,173400,772030650,11810,11810,11810,11810,0
|
|
20230626,173300,772030650,11810,11810,11810,11810,0
|
|
20230626,173200,772030650,11810,11810,11810,11810,0
|
|
20230626,173100,772030650,11810,11810,11810,11810,0
|
|
20230626,173000,772030650,11810,11810,11810,11810,0
|
|
20230626,172900,772030650,11810,11810,11810,11810,0
|
|
20230626,172800,772030650,11810,11810,11810,11810,0
|
|
20230626,172700,772030650,11810,11810,11810,11810,0
|
|
20230626,172600,772030650,11810,11810,11810,11810,0
|
|
20230626,172500,772030650,11810,11810,11810,11810,0
|
|
20230626,172400,772030650,11810,11810,11810,11810,0
|
|
20230626,172300,772030650,11810,11810,11810,11810,0
|
|
20230626,172200,772030650,11810,11810,11810,11810,0
|
|
20230626,172100,772030650,11810,11810,11810,11810,0
|
|
20230626,172000,772030650,11810,11810,11810,11810,0
|
|
20230626,171900,772030650,11810,11810,11810,11810,0
|
|
20230626,171800,772030650,11810,11810,11810,11810,0
|
|
20230626,171700,772030650,11810,11810,11810,11810,0
|
|
20230626,171600,772030650,11810,11810,11810,11810,0
|
|
20230626,171500,772030650,11810,11810,11810,11810,0
|
|
20230626,171400,772030650,11810,11810,11810,11810,0
|
|
20230626,171300,772030650,11810,11810,11810,11810,0
|
|
20230626,171200,772030650,11810,11810,11810,11810,0
|
|
20230626,171100,772030650,11810,11810,11810,11810,0
|
|
20230626,171000,772030650,11810,11810,11810,11810,0
|
|
20230626,170900,772030650,11810,11810,11810,11810,0
|
|
20230626,170800,772030650,11810,11810,11810,11810,0
|
|
20230626,170700,772030650,11810,11810,11810,11810,0
|
|
20230626,170600,772030650,11810,11810,11810,11810,0
|
|
20230626,170500,772030650,11810,11810,11810,11810,2124
|
|
20230626,170400,772030650,11810,11810,11810,11810,0
|
|
20230626,170300,772030650,11810,11810,11810,11810,0
|
|
20230626,170200,772030650,11810,11810,11810,11810,0
|
|
20230626,170100,772030650,11810,11810,11810,11810,0
|
|
20230626,170000,772030650,11810,11810,11810,11810,0
|
|
20230626,165900,772030650,11810,11810,11810,11810,0
|
|
20230626,165800,772030650,11810,11810,11810,11810,0
|
|
20230626,165700,772030650,11810,11810,11810,11810,0
|
|
20230626,165600,772030650,11810,11810,11810,11810,0
|
|
20230626,165500,772030650,11810,11810,11810,11810,0
|
|
20230626,165400,772030650,11810,11810,11810,11810,0
|
|
20230626,165300,772030650,11810,11810,11810,11810,0
|
|
20230626,165200,772030650,11810,11810,11810,11810,0
|
|
20230626,165100,772030650,11810,11810,11810,11810,0
|
|
20230626,165000,772030650,11810,11810,11810,11810,0
|
|
20230626,164900,772030650,11810,11810,11810,11810,0
|
|
20230626,164800,772030650,11810,11810,11810,11810,0
|
|
20230626,164700,772030650,11810,11810,11810,11810,0
|
|
20230626,164600,772030650,11810,11810,11810,11810,0
|
|
20230626,164500,772030650,11810,11810,11810,11810,0
|
|
20230626,164400,772030650,11810,11810,11810,11810,0
|
|
20230626,164300,772030650,11810,11810,11810,11810,0
|
|
20230626,164200,772030650,11810,11810,11810,11810,0
|
|
20230626,164100,772030650,11810,11810,11810,11810,0
|
|
20230626,164000,772030650,11810,11810,11810,11810,0
|
|
20230626,163900,772030650,11810,11810,11810,11810,0
|
|
20230626,163800,772030650,11810,11810,11810,11810,0
|
|
20230626,163700,772030650,11810,11810,11810,11810,0
|
|
20230626,163600,772030650,11810,11810,11810,11810,0
|
|
20230626,163500,772030650,11810,11810,11810,11810,2124
|
|
20230626,163400,772030650,11810,11810,11810,11810,0
|
|
20230626,163300,772030650,11810,11810,11810,11810,0
|
|
20230626,163200,772030650,11810,11810,11810,11810,0
|
|
20230626,163100,772030650,11810,11810,11810,11810,0
|
|
20230626,163000,772030650,11810,11810,11810,11810,0
|
|
20230626,162900,772030650,11810,11810,11810,11810,0
|
|
20230626,162800,772030650,11810,11810,11810,11810,0
|
|
20230626,162700,772030650,11810,11810,11810,11810,0
|
|
20230626,162600,772030650,11810,11810,11810,11810,0
|
|
20230626,162500,772030650,11810,11810,11810,11810,0
|
|
20230626,162400,772030650,11810,11810,11810,11810,0
|
|
20230626,162300,772030650,11810,11810,11810,11810,0
|
|
20230626,162200,772030650,11810,11810,11810,11810,0
|
|
20230626,162100,772030650,11810,11810,11810,11810,0
|
|
20230626,162000,772030650,11810,11810,11810,11810,0
|
|
20230626,161900,772030650,11810,11810,11810,11810,0
|
|
20230626,161800,772030650,11810,11810,11810,11810,0
|
|
20230626,161700,772030650,11810,11810,11810,11810,0
|
|
20230626,161600,772030650,11810,11810,11810,11810,0
|
|
20230626,161500,772030650,11810,11810,11810,11810,0
|
|
20230626,161400,772030650,11810,11810,11810,11810,0
|
|
20230626,161300,772030650,11810,11810,11810,11810,0
|
|
20230626,161200,772030650,11810,11810,11810,11810,0
|
|
20230626,161100,772030650,11810,11810,11810,11810,0
|
|
20230626,161000,772030650,11810,11810,11810,11810,0
|
|
20230626,160900,772030650,11810,11810,11810,11810,0
|
|
20230626,160800,772030650,11810,11810,11810,11810,0
|
|
20230626,160700,772030650,11810,11810,11810,11810,0
|
|
20230626,160600,772030650,11810,11810,11810,11810,0
|
|
20230626,160500,772030650,11810,11810,11810,11810,2124
|
|
20230626,160400,772030650,11810,11810,11810,11810,0
|
|
20230626,160300,772030650,11810,11810,11810,11810,0
|
|
20230626,160200,772030650,11810,11810,11810,11810,0
|
|
20230626,160100,772030650,11810,11810,11810,11810,0
|
|
20230626,160000,772030650,11810,11810,11810,11810,0
|
|
20230626,155900,772030650,11810,11810,11810,11810,0
|
|
20230626,155800,772030650,11810,11810,11810,11810,0
|
|
20230626,155700,772030650,11810,11810,11810,11810,0
|
|
20230626,155600,772030650,11810,11810,11810,11810,0
|
|
20230626,155500,772030650,11810,11810,11810,11810,0
|
|
20230626,155400,772030650,11810,11810,11810,11810,0
|
|
20230626,155300,772030650,11810,11810,11810,11810,0
|
|
20230626,155200,772030650,11810,11810,11810,11810,0
|
|
20230626,155100,772030650,11810,11810,11810,11810,0
|
|
20230626,155000,772030650,11810,11810,11810,11810,0
|
|
20230626,154900,772030650,11810,11810,11810,11810,0
|
|
20230626,154800,772030650,11810,11810,11810,11810,0
|
|
20230626,154700,772030650,11810,11810,11810,11810,0
|
|
20230626,154600,772030650,11810,11810,11810,11810,0
|
|
20230626,154500,772030650,11810,11810,11810,11810,0
|
|
20230626,154400,772030650,11810,11810,11810,11810,0
|
|
20230626,154300,772030650,11810,11810,11810,11810,0
|
|
20230626,154200,772030650,11810,11810,11810,11810,0
|
|
20230626,154100,772030650,11810,11810,11810,11810,0
|
|
20230626,154000,772030650,11810,11810,11810,11810,0
|
|
20230626,153900,772030650,11810,11810,11810,11810,0
|
|
20230626,153800,772030650,11810,11810,11810,11810,0
|
|
20230626,153700,772030650,11810,11810,11810,11810,0
|
|
20230626,153600,772030650,11810,11810,11810,11810,0
|
|
20230626,153500,772030650,11810,11810,11810,11810,2124
|
|
20230626,153400,772030650,11810,11810,11810,11810,0
|
|
20230626,153300,772030650,11810,11810,11810,11810,0
|
|
20230626,153200,772030650,11810,11810,11810,11810,0
|
|
20230626,153100,772030650,11810,11810,11810,11810,0
|
|
20230626,153000,772030650,11810,11810,11810,11810,2124
|
|
20230626,152900,746946210,11810,11810,11810,11810,0
|
|
20230626,152800,746946210,11810,11810,11810,11810,0
|
|
20230626,152700,746946210,11810,11810,11810,11810,0
|
|
20230626,152600,746946210,11810,11810,11810,11810,0
|
|
20230626,152500,746946210,11810,11810,11810,11810,0
|
|
20230626,152400,746946210,11810,11810,11810,11810,0
|
|
20230626,152300,746946210,11810,11810,11810,11810,0
|
|
20230626,152200,746946210,11810,11810,11810,11810,0
|
|
20230626,152100,746946210,11810,11810,11810,11810,0
|
|
20230626,152000,746946210,11810,11810,11810,11810,0
|
|
20230626,151900,746946210,11810,11810,11810,11810,29
|
|
20230626,151800,746603720,11810,11810,11810,11800,9
|
|
20230626,151700,746497480,11810,11810,11810,11810,96
|
|
20230626,151600,745363720,11810,11820,11820,11810,470
|
|
20230626,151500,739808740,11820,11810,11830,11810,294
|
|
20230626,151400,736333940,11810,11840,11840,11810,381
|
|
20230626,151300,731827270,11850,11820,11850,11820,502
|
|
20230626,151200,725882470,11820,11820,11850,11820,624
|
|
20230626,151100,718499730,11810,11800,11810,11800,645
|
|
20230626,151000,710887380,11800,11780,11800,11780,1016
|
|
20230626,150900,698910120,11780,11750,11790,11750,1580
|
|
20230626,150800,680300330,11750,11760,11760,11750,136
|
|
20230626,150700,678701060,11760,11750,11760,11750,731
|
|
20230626,150600,670109790,11750,11750,11750,11750,47
|
|
20230626,150500,669557540,11740,11740,11740,11740,200
|
|
20230626,150400,667209540,11740,11740,11740,11740,70
|
|
20230626,150300,666387740,11750,11730,11750,11730,598
|
|
20230626,150200,659368030,11730,11730,11730,11730,0
|
|
20230626,150100,659368030,11730,11730,11730,11730,295
|
|
20230626,150000,655907680,11730,11730,11730,11730,1
|
|
20230626,145900,655895950,11710,11710,11710,11710,1
|
|
20230626,145800,655884240,11720,11720,11720,11720,93
|
|
20230626,145700,654794280,11730,11730,11730,11730,10
|
|
20230626,145600,654676980,11730,11710,11730,11710,595
|
|
20230626,145500,647703210,11710,11710,11710,11710,66
|
|
20230626,145400,646930350,11710,11710,11710,11710,155
|
|
20230626,145300,645115300,11710,11710,11710,11710,87
|
|
20230626,145200,644096530,11720,11720,11720,11720,14
|
|
20230626,145100,643932450,11720,11720,11720,11720,5
|
|
20230626,145000,643873850,11730,11730,11730,11730,0
|
|
20230626,144900,643873850,11730,11730,11730,11730,1
|
|
20230626,144800,643862120,11740,11740,11740,11740,33
|
|
20230626,144700,643474700,11740,11740,11740,11740,6
|
|
20230626,144600,643404260,11740,11740,11740,11740,50
|
|
20230626,144500,642817260,11740,11730,11740,11730,420
|
|
20230626,144400,637890650,11720,11720,11720,11720,116
|
|
20230626,144300,636531130,11720,11720,11720,11720,70
|
|
20230626,144200,635710730,11720,11720,11720,11720,11
|
|
20230626,144100,635581810,11700,11710,11720,11700,95
|
|
20230626,144000,634469520,11710,11710,11710,11710,0
|
|
20230626,143900,634469520,11710,11710,11710,11710,314
|
|
20230626,143800,630792580,11710,11710,11710,11710,0
|
|
20230626,143700,630792580,11710,11710,11710,11710,20
|
|
20230626,143600,630558380,11690,11690,11690,11690,5
|
|
20230626,143500,630499930,11700,11700,11700,11700,1
|
|
20230626,143400,630488230,11710,11710,11710,11710,0
|
|
20230626,143300,630488230,11710,11710,11710,11710,1
|
|
20230626,143200,630476520,11700,11710,11710,11700,90
|
|
20230626,143100,629423340,11710,11710,11710,11710,0
|
|
20230626,143000,629423340,11710,11690,11710,11690,75
|
|
20230626,142900,628546570,11690,11690,11690,11690,31
|
|
20230626,142800,628184180,11690,11690,11690,11690,0
|
|
20230626,142700,628184180,11690,11690,11690,11690,1
|
|
20230626,142600,628172490,11690,11690,11690,11690,280
|
|
20230626,142500,624899290,11700,11700,11700,11700,0
|
|
20230626,142400,624899290,11700,11700,11700,11700,30
|
|
20230626,142300,624548290,11700,11700,11700,11700,0
|
|
20230626,142200,624548290,11700,11700,11700,11700,421
|
|
20230626,142100,619622590,11700,11700,11700,11700,0
|
|
20230626,142000,619622590,11700,11720,11720,11700,138
|
|
20230626,141900,618005550,11720,11690,11720,11690,70
|
|
20230626,141800,617186740,11700,11700,11700,11700,0
|
|
20230626,141700,617186740,11700,11700,11700,11700,1
|
|
20230626,141600,617175040,11690,11690,11690,11690,9
|
|
20230626,141500,617069830,11700,11700,11700,11700,0
|
|
20230626,141400,617069830,11700,11700,11700,11700,0
|
|
20230626,141300,617069830,11700,11700,11700,11700,1577
|
|
20230626,141200,598618930,11700,11720,11720,11700,3173
|
|
20230626,141100,561492810,11730,11730,11730,11730,9
|
|
20230626,141000,561387240,11700,11700,11700,11700,260
|
|
20230626,140900,558345240,11710,11710,11710,11710,0
|
|
20230626,140800,558345240,11710,11710,11710,11710,105
|
|
20230626,140700,557115690,11730,11730,11730,11730,0
|
|
20230626,140600,557115690,11730,11730,11730,11730,1
|
|
20230626,140500,557103960,11730,11730,11730,11730,0
|
|
20230626,140400,557103960,11730,11720,11730,11720,101
|
|
20230626,140300,555920230,11740,11740,11740,11740,0
|
|
20230626,140200,555920230,11740,11740,11740,11740,0
|
|
20230626,140100,555920230,11740,11740,11740,11740,0
|
|
20230626,140000,555920230,11740,11740,11740,11740,3
|
|
20230626,135900,555885010,11740,11740,11740,11740,0
|
|
20230626,135800,555885010,11740,11730,11740,11730,42
|
|
20230626,135700,555392250,11740,11730,11740,11700,317
|
|
20230626,135600,551680350,11740,11700,11740,11700,2102
|
|
20230626,135500,527053810,11700,11700,11700,11700,0
|
|
20230626,135400,527053810,11700,11700,11700,11700,0
|
|
20230626,135300,527053810,11700,11670,11700,11660,198
|
|
20230626,135200,524742680,11670,11670,11670,11670,0
|
|
20230626,135100,524742680,11670,11680,11690,11670,1936
|
|
20230626,135000,502130160,11680,11680,11680,11680,0
|
|
20230626,134900,502130160,11680,11680,11680,11680,0
|
|
20230626,134800,502130160,11680,11680,11680,11680,1
|
|
20230626,134700,502118480,11690,11690,11690,11690,0
|
|
20230626,134600,502118480,11690,11690,11690,11690,0
|
|
20230626,134500,502118480,11690,11690,11690,11690,0
|
|
20230626,134400,502118480,11690,11690,11690,11690,260
|
|
20230626,134300,499079080,11690,11690,11690,11690,0
|
|
20230626,134200,499079080,11690,11690,11690,11690,11
|
|
20230626,134100,498950490,11690,11690,11690,11690,5
|
|
20230626,134000,498892040,11690,11690,11690,11690,45
|
|
20230626,133900,498365990,11690,11690,11690,11690,106
|
|
20230626,133800,497126850,11690,11690,11690,11690,0
|
|
20230626,133700,497126850,11690,11690,11690,11690,0
|
|
20230626,133600,497126850,11690,11690,11690,11690,0
|
|
20230626,133500,497126850,11690,11690,11690,11690,0
|
|
20230626,133400,497126850,11690,11670,11690,11670,96
|
|
20230626,133300,496004830,11690,11690,11690,11690,0
|
|
20230626,133200,496004830,11690,11680,11690,11680,150
|
|
20230626,133100,494252130,11680,11680,11680,11680,0
|
|
20230626,133000,494252130,11680,11680,11680,11680,0
|
|
20230626,132900,494252130,11680,11680,11680,11680,1
|
|
20230626,132800,494240450,11650,11670,11670,11650,3
|
|
20230626,132700,494205470,11680,11680,11680,11680,1
|
|
20230626,132600,494193790,11690,11690,11690,11690,0
|
|
20230626,132500,494193790,11690,11690,11690,11690,0
|
|
20230626,132400,494193790,11690,11690,11690,11690,0
|
|
20230626,132300,494193790,11690,11690,11690,11690,0
|
|
20230626,132200,494193790,11690,11680,11690,11680,354
|
|
20230626,132100,490055590,11620,11620,11620,11620,6
|
|
20230626,132000,489985870,11690,11640,11690,11610,220
|
|
20230626,131900,487429490,11640,11680,11680,11640,427
|
|
20230626,131800,482452330,11700,11690,11700,11690,2
|
|
20230626,131700,482428940,11700,11700,11700,11700,73
|
|
20230626,131600,481574840,11700,11700,11710,11700,96
|
|
20230626,131500,480451630,11700,11710,11710,11700,9
|
|
20230626,131400,480346320,11680,11670,11680,11670,84
|
|
20230626,131300,479365260,11670,11670,11670,11670,118
|
|
20230626,131200,477988200,11680,11700,11710,11680,163
|
|
20230626,131100,476081890,11700,11700,11700,11700,0
|
|
20230626,131000,476081890,11700,11700,11700,11700,1
|
|
20230626,130900,476070190,11680,11700,11700,11680,102
|
|
20230626,130800,474878520,11690,11690,11690,11690,0
|
|
20230626,130700,474878520,11690,11690,11690,11690,10
|
|
20230626,130600,474761620,11690,11690,11690,11690,0
|
|
20230626,130500,474761620,11690,11690,11690,11690,6
|
|
20230626,130400,474691480,11700,11700,11700,11700,78
|
|
20230626,130300,473778880,11700,11700,11700,11700,70
|
|
20230626,130200,472959880,11700,11700,11700,11700,0
|
|
20230626,130100,472959880,11700,11700,11700,11700,0
|
|
20230626,130000,472959880,11700,11700,11700,11700,65
|
|
20230626,125900,472199380,11700,11700,11700,11700,0
|
|
20230626,125800,472199380,11700,11700,11700,11700,0
|
|
20230626,125700,472199380,11700,11700,11700,11700,2
|
|
20230626,125600,472175980,11700,11700,11700,11700,0
|
|
20230626,125500,472175980,11700,11700,11700,11700,4
|
|
20230626,125400,472129180,11700,11700,11700,11700,94
|
|
20230626,125300,471029380,11710,11710,11710,11710,0
|
|
20230626,125200,471029380,11710,11710,11710,11710,45
|
|
20230626,125100,470502430,11700,11700,11700,11700,1
|
|
20230626,125000,470490730,11710,11710,11710,11710,100
|
|
20230626,124900,469319730,11710,11710,11710,11710,0
|
|
20230626,124800,469319730,11710,11710,11710,11710,0
|
|
20230626,124700,469319730,11710,11710,11710,11710,0
|
|
20230626,124600,469319730,11710,11710,11710,11710,0
|
|
20230626,124500,469319730,11710,11710,11710,11710,0
|
|
20230626,124400,469319730,11710,11720,11720,11710,2
|
|
20230626,124300,469296300,11720,11720,11720,11720,1
|
|
20230626,124200,469284580,11720,11720,11720,11720,86
|
|
20230626,124100,468276660,11720,11660,11720,11660,11
|
|
20230626,124000,468148340,11650,11650,11650,11650,70
|
|
20230626,123900,467332840,11650,11720,11720,11650,427
|
|
20230626,123800,462330720,11730,11700,11730,11700,592
|
|
20230626,123700,455394240,11710,11690,11710,11680,164
|
|
20230626,123600,453476900,11690,11690,11690,11690,0
|
|
20230626,123500,453476900,11690,11690,11690,11690,0
|
|
20230626,123400,453476900,11690,11690,11690,11690,0
|
|
20230626,123300,453476900,11690,11690,11690,11690,0
|
|
20230626,123200,453476900,11690,11690,11690,11690,0
|
|
20230626,123100,453476900,11690,11690,11690,11690,0
|
|
20230626,123000,453476900,11690,11690,11690,11690,1
|
|
20230626,122900,453465210,11690,11690,11690,11690,0
|
|
20230626,122800,453465210,11690,11690,11690,11690,0
|
|
20230626,122700,453465210,11690,11690,11690,11690,11
|
|
20230626,122600,453336620,11700,11700,11700,11700,1
|
|
20230626,122500,453324920,11650,11660,11660,11650,4
|
|
20230626,122400,453278290,11650,11680,11680,11650,600
|
|
20230626,122300,446281670,11710,11710,11710,11710,0
|
|
20230626,122200,446281670,11710,11710,11710,11710,0
|
|
20230626,122100,446281670,11710,11710,11710,11710,0
|
|
20230626,122000,446281670,11710,11710,11710,11710,0
|
|
20230626,121900,446281670,11710,11690,11710,11690,650
|
|
20230626,121800,438673590,11690,11690,11690,11690,0
|
|
20230626,121700,438673590,11690,11690,11690,11690,0
|
|
20230626,121600,438673590,11690,11690,11690,11690,0
|
|
20230626,121500,438673590,11690,11690,11690,11690,3
|
|
20230626,121400,438638520,11690,11690,11690,11690,10
|
|
20230626,121300,438521620,11690,11690,11690,11690,0
|
|
20230626,121200,438521620,11690,11690,11690,11690,0
|
|
20230626,121100,438521620,11690,11690,11690,11690,0
|
|
20230626,121000,438521620,11690,11690,11690,11690,0
|
|
20230626,120900,438521620,11690,11690,11690,11690,101
|
|
20230626,120800,437340930,11700,11700,11700,11700,0
|
|
20230626,120700,437340930,11700,11650,11700,11650,238
|
|
20230626,120600,434561560,11670,11670,11670,11670,1
|
|
20230626,120500,434549890,11660,11670,11670,11660,6
|
|
20230626,120400,434479920,11680,11680,11680,11680,0
|
|
20230626,120300,434479920,11680,11680,11680,11680,1
|
|
20230626,120200,434468240,11670,11670,11670,11670,300
|
|
20230626,120100,430967240,11680,11690,11690,11680,2
|
|
20230626,120000,430943870,11690,11690,11690,11690,2
|
|
20230626,115900,430920490,11700,11700,11700,11700,0
|
|
20230626,115800,430920490,11700,11700,11700,11700,0
|
|
20230626,115700,430920490,11700,11700,11700,11700,1
|
|
20230626,115600,430908790,11700,11700,11700,11700,0
|
|
20230626,115500,430908790,11700,11700,11700,11700,0
|
|
20230626,115400,430908790,11700,11690,11700,11690,427
|
|
20230626,115300,425913040,11690,11680,11690,11680,301
|
|
20230626,115200,422395590,11680,11680,11680,11680,0
|
|
20230626,115100,422395590,11680,11680,11680,11680,0
|
|
20230626,115000,422395590,11680,11680,11680,11680,4
|
|
20230626,114900,422348870,11680,11670,11680,11670,101
|
|
20230626,114800,421170180,11670,11680,11680,11670,24
|
|
20230626,114700,420890090,11680,11680,11680,11680,85
|
|
20230626,114600,419897290,11680,11680,11680,11680,3
|
|
20230626,114500,419862250,11690,11690,11690,11690,0
|
|
20230626,114400,419862250,11690,11690,11690,11690,0
|
|
20230626,114300,419862250,11690,11690,11690,11690,0
|
|
20230626,114200,419862250,11690,11690,11690,11690,0
|
|
20230626,114100,419862250,11690,11690,11690,11690,0
|
|
20230626,114000,419862250,11690,11690,11690,11690,0
|
|
20230626,113900,419862250,11690,11690,11690,11690,27
|
|
20230626,113800,419546620,11650,11650,11650,11650,0
|
|
20230626,113700,419546620,11650,11650,11650,11650,400
|
|
20230626,113600,414886620,11680,11650,11680,11650,150
|
|
20230626,113500,413136120,11660,11660,11660,11660,50
|
|
20230626,113400,412553120,11660,11680,11680,11660,29
|
|
20230626,113300,412214670,11690,11690,11690,11690,0
|
|
20230626,113200,412214670,11690,11690,11690,11690,0
|
|
20230626,113100,412214670,11690,11690,11690,11690,0
|
|
20230626,113000,412214670,11690,11690,11690,11690,0
|
|
20230626,112900,412214670,11690,11690,11690,11690,0
|
|
20230626,112800,412214670,11690,11690,11690,11690,5
|
|
20230626,112700,412156220,11700,11700,11700,11700,0
|
|
20230626,112600,412156220,11700,11700,11700,11700,15
|
|
20230626,112500,411980720,11700,11700,11700,11700,0
|
|
20230626,112400,411980720,11700,11700,11700,11700,30
|
|
20230626,112300,411629720,11690,11690,11690,11690,0
|
|
20230626,112200,411629720,11690,11690,11690,11690,1
|
|
20230626,112100,411618030,11700,11690,11700,11660,28
|
|
20230626,112000,411291450,11700,11700,11700,11700,0
|
|
20230626,111900,411291450,11700,11700,11700,11700,0
|
|
20230626,111800,411291450,11700,11700,11700,11700,93
|
|
20230626,111700,410203350,11700,11660,11700,11660,14
|
|
20230626,111600,410039670,11660,11660,11660,11660,6
|
|
20230626,111500,409969710,11650,11650,11650,11650,0
|
|
20230626,111400,409969710,11650,11650,11650,11650,100
|
|
20230626,111300,408804710,11650,11670,11670,11650,135
|
|
20230626,111200,407230920,11670,11680,11680,11670,330
|
|
20230626,111100,403379750,11680,11690,11690,11680,200
|
|
20230626,111000,401042740,11700,11700,11700,11700,0
|
|
20230626,110900,401042740,11700,11700,11700,11700,89
|
|
20230626,110800,400001440,11700,11700,11700,11700,0
|
|
20230626,110700,400001440,11700,11700,11700,11700,2
|
|
20230626,110600,399978040,11700,11700,11700,11700,0
|
|
20230626,110500,399978040,11700,11700,11700,11700,14
|
|
20230626,110400,399814240,11700,11700,11700,11700,0
|
|
20230626,110300,399814240,11700,11700,11700,11700,3
|
|
20230626,110200,399779140,11710,11710,11710,11710,0
|
|
20230626,110100,399779140,11710,11710,11710,11710,0
|
|
20230626,110000,399779140,11710,11710,11710,11710,1
|
|
20230626,105900,399767430,11690,11700,11700,11690,8
|
|
20230626,105800,399673890,11710,11710,11710,11710,0
|
|
20230626,105700,399673890,11710,11710,11710,11710,0
|
|
20230626,105600,399673890,11710,11710,11710,11710,0
|
|
20230626,105500,399673890,11710,11720,11720,11710,3
|
|
20230626,105400,399638750,11720,11720,11720,11720,5
|
|
20230626,105300,399580150,11720,11720,11720,11720,1
|
|
20230626,105200,399568430,11710,11700,11710,11700,366
|
|
20230626,105100,395284140,11700,11700,11700,11700,0
|
|
20230626,105000,395284140,11700,11700,11700,11700,0
|
|
20230626,104900,395284140,11700,11700,11700,11700,0
|
|
20230626,104800,395284140,11700,11700,11700,11700,0
|
|
20230626,104700,395284140,11700,11700,11700,11700,15
|
|
20230626,104600,395108640,11700,11700,11700,11700,1
|
|
20230626,104500,395096940,11710,11710,11710,11710,0
|
|
20230626,104400,395096940,11710,11710,11710,11710,0
|
|
20230626,104300,395096940,11710,11710,11710,11710,0
|
|
20230626,104200,395096940,11710,11710,11710,11710,0
|
|
20230626,104100,395096940,11710,11710,11710,11710,0
|
|
20230626,104000,395096940,11710,11710,11710,11710,0
|
|
20230626,103900,395096940,11710,11710,11710,11710,0
|
|
20230626,103800,395096940,11710,11690,11710,11680,239
|
|
20230626,103700,392302220,11690,11690,11700,11660,8
|
|
20230626,103600,392208810,11700,11700,11700,11700,0
|
|
20230626,103500,392208810,11700,11700,11700,11700,0
|
|
20230626,103400,392208810,11700,11700,11700,11700,1
|
|
20230626,103300,392197110,11710,11650,11710,11650,254
|
|
20230626,103200,389225430,11650,11670,11670,11650,200
|
|
20230626,103100,386895110,11700,11700,11700,11700,0
|
|
20230626,103000,386895110,11700,11690,11700,11690,400
|
|
20230626,102900,382218990,11690,11690,11690,11690,387
|
|
20230626,102800,377694960,11700,11690,11700,11650,67
|
|
20230626,102700,376913670,11700,11700,11700,11700,0
|
|
20230626,102600,376913670,11700,11700,11700,11700,3
|
|
20230626,102500,376878570,11700,11700,11700,11700,0
|
|
20230626,102400,376878570,11700,11710,11710,11640,127
|
|
20230626,102300,375398420,11630,11630,11630,11630,0
|
|
20230626,102200,375398420,11630,11660,11660,11630,85
|
|
20230626,102100,374408350,11720,11670,11720,11600,634
|
|
20230626,102000,367037640,11700,11700,11700,11700,539
|
|
20230626,101900,360731340,11700,11750,11750,11700,681
|
|
20230626,101800,352756810,11750,11750,11750,11750,853
|
|
20230626,101700,342734060,11750,11740,11760,11740,1299
|
|
20230626,101600,327470850,11750,11750,11750,11750,0
|
|
20230626,101500,327470850,11750,11750,11750,11750,0
|
|
20230626,101400,327470850,11750,11750,11750,11750,42
|
|
20230626,101300,326977350,11750,11750,11750,11750,105
|
|
20230626,101200,325743600,11750,11750,11760,11750,204
|
|
20230626,101100,323345540,11750,11700,11750,11700,1263
|
|
20230626,101000,308528060,11700,11670,11700,11670,3006
|
|
20230626,100900,273392070,11680,11670,11680,11670,104
|
|
20230626,100800,272177650,11670,11670,11670,11670,132
|
|
20230626,100700,270637210,11670,11670,11670,11670,50
|
|
20230626,100600,270053710,11680,11680,11680,11680,0
|
|
20230626,100500,270053710,11680,11680,11680,11680,0
|
|
20230626,100400,270053710,11680,11670,11680,11670,5
|
|
20230626,100300,269995350,11680,11680,11680,11680,581
|
|
20230626,100200,263209270,11670,11660,11680,11660,641
|
|
20230626,100100,255728970,11670,11630,11670,11620,758
|
|
20230626,100000,246903340,11620,11600,11630,11600,867
|
|
20230626,095900,236835610,11590,11580,11590,11580,500
|
|
20230626,095800,231040630,11590,11590,11590,11590,0
|
|
20230626,095700,231040630,11590,11590,11590,11590,0
|
|
20230626,095600,231040630,11590,11590,11590,11590,2
|
|
20230626,095500,231017450,11580,11580,11580,11580,0
|
|
20230626,095400,231017450,11580,11580,11580,11580,1
|
|
20230626,095300,231005870,11590,11590,11590,11590,0
|
|
20230626,095200,231005870,11590,11590,11590,11590,0
|
|
20230626,095100,231005870,11590,11590,11590,11590,167
|
|
20230626,095000,229070340,11580,11560,11580,11560,3185
|
|
20230626,094900,192191020,11550,11550,11550,11550,2000
|
|
20230626,094800,169091020,11580,11560,11580,11560,63
|
|
20230626,094700,168362020,11570,11550,11570,11550,509
|
|
20230626,094600,162480690,11550,11520,11550,11510,100
|
|
20230626,094500,161328790,11520,11530,11530,11520,525
|
|
20230626,094400,155280170,11540,11540,11540,11540,14
|
|
20230626,094300,155118610,11540,11540,11540,11540,36
|
|
20230626,094200,154703170,11540,11540,11540,11540,464
|
|
20230626,094100,149348610,11550,11550,11550,11550,6
|
|
20230626,094000,149279310,11560,11560,11560,11560,0
|
|
20230626,093900,149279310,11560,11560,11560,11560,1
|
|
20230626,093800,149267750,11570,11570,11570,11570,0
|
|
20230626,093700,149267750,11570,11560,11570,11560,119
|
|
20230626,093600,147892100,11560,11570,11570,11560,3
|
|
20230626,093500,147857400,11580,11580,11580,11580,0
|
|
20230626,093400,147857400,11580,11580,11580,11580,0
|
|
20230626,093300,147857400,11580,11580,11580,11580,12
|
|
20230626,093200,147718440,11580,11580,11580,11580,2
|
|
20230626,093100,147695280,11590,11590,11590,11590,1
|
|
20230626,093000,147683690,11550,11550,11550,11550,1
|
|
20230626,092900,147672140,11600,11600,11600,11600,1
|
|
20230626,092800,147660540,11530,11540,11540,11530,200
|
|
20230626,092700,145353850,11600,11600,11600,11600,1141
|
|
20230626,092600,132118250,11620,11580,11620,11580,1060
|
|
20230626,092500,119832120,11580,11580,11580,11580,0
|
|
20230626,092400,119832120,11580,11560,11580,11520,786
|
|
20230626,092300,110746790,11510,11510,11510,11510,0
|
|
20230626,092200,110746790,11510,11500,11550,11500,885
|
|
20230626,092100,100548870,11500,11500,11500,11500,1
|
|
20230626,092000,100537370,11470,11480,11500,11470,589
|
|
20230626,091900,93777460,11470,11460,11470,11460,153
|
|
20230626,091800,92023090,11460,11460,11460,11460,0
|
|
20230626,091700,92023090,11460,11460,11460,11430,177
|
|
20230626,091600,89995140,11460,11400,11460,11400,251
|
|
20230626,091500,87133420,11400,11410,11410,11400,562
|
|
20230626,091400,80724380,11410,11410,11410,11410,1
|
|
20230626,091300,80712970,11410,11410,11460,11410,424
|
|
20230626,091200,75874980,11410,11410,11410,11410,900
|
|
20230626,091100,65605980,11410,11420,11430,11410,436
|
|
20230626,091000,60626950,11420,11420,11420,11420,620
|
|
20230626,090900,53546550,11430,11430,11430,11430,101
|
|
20230626,090800,52392120,11460,11460,11460,11460,0
|
|
20230626,090700,52392120,11460,11460,11460,11460,0
|
|
20230626,090600,52392120,11460,11460,11460,11460,0
|
|
20230626,090500,52392120,11460,11460,11460,11460,0
|
|
20230626,090400,52392120,11460,11460,11460,11460,2
|
|
20230626,090300,52369200,11450,11450,11450,11450,0
|
|
20230626,090200,52369200,11450,11460,11460,11450,933
|
|
20230626,090100,41680030,11470,11470,11470,11470,1
|
|
20230626,090000,41668560,11460,11460,11460,11460,3635
|