586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184300,199584930,5480,5480,5480,5480,204
|
|
20230626,184200,199584930,5480,5480,5480,5480,0
|
|
20230626,184100,199584930,5480,5480,5480,5480,0
|
|
20230626,184000,199584930,5480,5480,5480,5480,0
|
|
20230626,183900,199584930,5480,5480,5480,5480,0
|
|
20230626,183800,199584930,5480,5480,5480,5480,0
|
|
20230626,183700,199584930,5480,5480,5480,5480,0
|
|
20230626,183600,199584930,5480,5480,5480,5480,0
|
|
20230626,183500,199584930,5480,5480,5480,5480,0
|
|
20230626,183400,199584930,5480,5480,5480,5480,0
|
|
20230626,183300,199584930,5480,5480,5480,5480,0
|
|
20230626,183200,199584930,5480,5480,5480,5480,0
|
|
20230626,183100,199584930,5480,5480,5480,5480,0
|
|
20230626,183000,199584930,5480,5480,5480,5480,0
|
|
20230626,182900,199584930,5480,5480,5480,5480,0
|
|
20230626,182800,199584930,5480,5480,5480,5480,0
|
|
20230626,182700,199584930,5480,5480,5480,5480,0
|
|
20230626,182600,199584930,5480,5480,5480,5480,0
|
|
20230626,182500,199584930,5480,5480,5480,5480,0
|
|
20230626,182400,199584930,5480,5480,5480,5480,0
|
|
20230626,182300,199584930,5480,5480,5480,5480,0
|
|
20230626,182200,199584930,5480,5480,5480,5480,0
|
|
20230626,182100,199584930,5480,5480,5480,5480,0
|
|
20230626,182000,199584930,5480,5480,5480,5480,0
|
|
20230626,181900,199584930,5480,5480,5480,5480,0
|
|
20230626,181800,199584930,5480,5480,5480,5480,0
|
|
20230626,181700,199584930,5480,5480,5480,5480,0
|
|
20230626,181600,199584930,5480,5480,5480,5480,0
|
|
20230626,181500,199584930,5480,5480,5480,5480,0
|
|
20230626,181400,199584930,5480,5480,5480,5480,0
|
|
20230626,181300,199584930,5480,5480,5480,5480,204
|
|
20230626,181200,199584930,5480,5480,5480,5480,0
|
|
20230626,181100,199584930,5480,5480,5480,5480,0
|
|
20230626,181000,199584930,5480,5480,5480,5480,0
|
|
20230626,180900,199584930,5480,5480,5480,5480,0
|
|
20230626,180800,199584930,5480,5480,5480,5480,0
|
|
20230626,180700,199584930,5480,5480,5480,5480,0
|
|
20230626,180600,199584930,5480,5480,5480,5480,0
|
|
20230626,180500,199584930,5480,5480,5480,5480,0
|
|
20230626,180400,199584930,5480,5480,5480,5480,0
|
|
20230626,180300,199584930,5480,5480,5480,5480,0
|
|
20230626,180200,199584930,5480,5480,5480,5480,0
|
|
20230626,180100,199584930,5480,5480,5480,5480,0
|
|
20230626,180000,199584930,5480,5480,5480,5480,0
|
|
20230626,175900,199584930,5480,5480,5480,5480,0
|
|
20230626,175800,199584930,5480,5480,5480,5480,0
|
|
20230626,175700,199584930,5480,5480,5480,5480,0
|
|
20230626,175600,199584930,5480,5480,5480,5480,0
|
|
20230626,175500,199584930,5480,5480,5480,5480,0
|
|
20230626,175400,199584930,5480,5480,5480,5480,0
|
|
20230626,175300,199584930,5480,5480,5480,5480,0
|
|
20230626,175200,199584930,5480,5480,5480,5480,0
|
|
20230626,175100,199584930,5480,5480,5480,5480,0
|
|
20230626,175000,199584930,5480,5480,5480,5480,0
|
|
20230626,174900,199584930,5480,5480,5480,5480,0
|
|
20230626,174800,199584930,5480,5480,5480,5480,0
|
|
20230626,174700,199584930,5480,5480,5480,5480,0
|
|
20230626,174600,199584930,5480,5480,5480,5480,0
|
|
20230626,174500,199584930,5480,5480,5480,5480,0
|
|
20230626,174400,199584930,5480,5480,5480,5480,0
|
|
20230626,174300,199584930,5480,5480,5480,5480,204
|
|
20230626,174200,199584930,5480,5480,5480,5480,0
|
|
20230626,174100,199584930,5480,5480,5480,5480,0
|
|
20230626,174000,199584930,5480,5480,5480,5480,0
|
|
20230626,173900,199584930,5480,5480,5480,5480,0
|
|
20230626,173800,199584930,5480,5480,5480,5480,0
|
|
20230626,173700,199584930,5480,5480,5480,5480,0
|
|
20230626,173600,199584930,5480,5480,5480,5480,0
|
|
20230626,173500,199584930,5480,5480,5480,5480,0
|
|
20230626,173400,199584930,5480,5480,5480,5480,0
|
|
20230626,173300,199584930,5480,5480,5480,5480,0
|
|
20230626,173200,199584930,5480,5480,5480,5480,0
|
|
20230626,173100,199584930,5480,5480,5480,5480,0
|
|
20230626,173000,199584930,5480,5480,5480,5480,0
|
|
20230626,172900,199584930,5480,5480,5480,5480,0
|
|
20230626,172800,199584930,5480,5480,5480,5480,0
|
|
20230626,172700,199584930,5480,5480,5480,5480,0
|
|
20230626,172600,199584930,5480,5480,5480,5480,0
|
|
20230626,172500,199584930,5480,5480,5480,5480,0
|
|
20230626,172400,199584930,5480,5480,5480,5480,0
|
|
20230626,172300,199584930,5480,5480,5480,5480,0
|
|
20230626,172200,199584930,5480,5480,5480,5480,0
|
|
20230626,172100,199584930,5480,5480,5480,5480,0
|
|
20230626,172000,199584930,5480,5480,5480,5480,0
|
|
20230626,171900,199584930,5480,5480,5480,5480,0
|
|
20230626,171800,199584930,5480,5480,5480,5480,0
|
|
20230626,171700,199584930,5480,5480,5480,5480,0
|
|
20230626,171600,199584930,5480,5480,5480,5480,0
|
|
20230626,171500,199584930,5480,5480,5480,5480,0
|
|
20230626,171400,199584930,5480,5480,5480,5480,0
|
|
20230626,171300,199584930,5480,5480,5480,5480,204
|
|
20230626,171200,199584930,5480,5480,5480,5480,0
|
|
20230626,171100,199584930,5480,5480,5480,5480,0
|
|
20230626,171000,199584930,5480,5480,5480,5480,0
|
|
20230626,170900,199584930,5480,5480,5480,5480,0
|
|
20230626,170800,199584930,5480,5480,5480,5480,0
|
|
20230626,170700,199584930,5480,5480,5480,5480,0
|
|
20230626,170600,199584930,5480,5480,5480,5480,0
|
|
20230626,170500,199584930,5480,5480,5480,5480,0
|
|
20230626,170400,199584930,5480,5480,5480,5480,0
|
|
20230626,170300,199584930,5480,5480,5480,5480,0
|
|
20230626,170200,199584930,5480,5480,5480,5480,0
|
|
20230626,170100,199584930,5480,5480,5480,5480,0
|
|
20230626,170000,199584930,5480,5480,5480,5480,0
|
|
20230626,165900,199584930,5480,5480,5480,5480,0
|
|
20230626,165800,199584930,5480,5480,5480,5480,0
|
|
20230626,165700,199584930,5480,5480,5480,5480,0
|
|
20230626,165600,199584930,5480,5480,5480,5480,0
|
|
20230626,165500,199584930,5480,5480,5480,5480,0
|
|
20230626,165400,199584930,5480,5480,5480,5480,0
|
|
20230626,165300,199584930,5480,5480,5480,5480,0
|
|
20230626,165200,199584930,5480,5480,5480,5480,0
|
|
20230626,165100,199584930,5480,5480,5480,5480,0
|
|
20230626,165000,199584930,5480,5480,5480,5480,0
|
|
20230626,164900,199584930,5480,5480,5480,5480,0
|
|
20230626,164800,199584930,5480,5480,5480,5480,0
|
|
20230626,164700,199584930,5480,5480,5480,5480,0
|
|
20230626,164600,199584930,5480,5480,5480,5480,0
|
|
20230626,164500,199584930,5480,5480,5480,5480,0
|
|
20230626,164400,199584930,5480,5480,5480,5480,0
|
|
20230626,164300,199584930,5480,5480,5480,5480,204
|
|
20230626,164200,199584930,5480,5480,5480,5480,0
|
|
20230626,164100,199584930,5480,5480,5480,5480,0
|
|
20230626,164000,199584930,5480,5480,5480,5480,0
|
|
20230626,163900,199584930,5480,5480,5480,5480,0
|
|
20230626,163800,199584930,5480,5480,5480,5480,0
|
|
20230626,163700,199584930,5480,5480,5480,5480,0
|
|
20230626,163600,199584930,5480,5480,5480,5480,0
|
|
20230626,163500,199584930,5480,5480,5480,5480,0
|
|
20230626,163400,199584930,5480,5480,5480,5480,0
|
|
20230626,163300,199584930,5480,5480,5480,5480,0
|
|
20230626,163200,199584930,5480,5480,5480,5480,0
|
|
20230626,163100,199584930,5480,5480,5480,5480,0
|
|
20230626,163000,199584930,5480,5480,5480,5480,0
|
|
20230626,162900,199584930,5480,5480,5480,5480,0
|
|
20230626,162800,199584930,5480,5480,5480,5480,0
|
|
20230626,162700,199584930,5480,5480,5480,5480,0
|
|
20230626,162600,199584930,5480,5480,5480,5480,0
|
|
20230626,162500,199584930,5480,5480,5480,5480,0
|
|
20230626,162400,199584930,5480,5480,5480,5480,0
|
|
20230626,162300,199584930,5480,5480,5480,5480,0
|
|
20230626,162200,199584930,5480,5480,5480,5480,0
|
|
20230626,162100,199584930,5480,5480,5480,5480,0
|
|
20230626,162000,199584930,5480,5480,5480,5480,0
|
|
20230626,161900,199584930,5480,5480,5480,5480,0
|
|
20230626,161800,199584930,5480,5480,5480,5480,0
|
|
20230626,161700,199584930,5480,5480,5480,5480,0
|
|
20230626,161600,199584930,5480,5480,5480,5480,0
|
|
20230626,161500,199584930,5480,5480,5480,5480,0
|
|
20230626,161400,199584930,5480,5480,5480,5480,0
|
|
20230626,161300,199584930,5480,5480,5480,5480,204
|
|
20230626,161200,199584930,5480,5480,5480,5480,0
|
|
20230626,161100,199584930,5480,5480,5480,5480,0
|
|
20230626,161000,199584930,5480,5480,5480,5480,0
|
|
20230626,160900,199584930,5480,5480,5480,5480,0
|
|
20230626,160800,199584930,5480,5480,5480,5480,0
|
|
20230626,160700,199584930,5480,5480,5480,5480,0
|
|
20230626,160600,199584930,5480,5480,5480,5480,0
|
|
20230626,160500,199584930,5480,5480,5480,5480,0
|
|
20230626,160400,199584930,5480,5480,5480,5480,0
|
|
20230626,160300,199584930,5480,5480,5480,5480,0
|
|
20230626,160200,199584930,5480,5480,5480,5480,0
|
|
20230626,160100,199584930,5480,5480,5480,5480,0
|
|
20230626,160000,199584930,5480,5480,5480,5480,0
|
|
20230626,155900,199584930,5480,5480,5480,5480,0
|
|
20230626,155800,199584930,5480,5480,5480,5480,0
|
|
20230626,155700,199584930,5480,5480,5480,5480,0
|
|
20230626,155600,199584930,5480,5480,5480,5480,0
|
|
20230626,155500,199584930,5480,5480,5480,5480,0
|
|
20230626,155400,199584930,5480,5480,5480,5480,0
|
|
20230626,155300,199584930,5480,5480,5480,5480,0
|
|
20230626,155200,199584930,5480,5480,5480,5480,0
|
|
20230626,155100,199584930,5480,5480,5480,5480,0
|
|
20230626,155000,199584930,5480,5480,5480,5480,0
|
|
20230626,154900,199584930,5480,5480,5480,5480,0
|
|
20230626,154800,199584930,5480,5480,5480,5480,0
|
|
20230626,154700,199584930,5480,5480,5480,5480,0
|
|
20230626,154600,199584930,5480,5480,5480,5480,0
|
|
20230626,154500,199584930,5480,5480,5480,5480,0
|
|
20230626,154400,199584930,5480,5480,5480,5480,0
|
|
20230626,154300,199584930,5480,5480,5480,5480,204
|
|
20230626,154200,199584930,5480,5480,5480,5480,0
|
|
20230626,154100,199584930,5480,5480,5480,5480,0
|
|
20230626,154000,199584930,5480,5480,5480,5480,0
|
|
20230626,153900,199584930,5480,5480,5480,5480,0
|
|
20230626,153800,199584930,5480,5480,5480,5480,0
|
|
20230626,153700,199584930,5480,5480,5480,5480,0
|
|
20230626,153600,199584930,5480,5480,5480,5480,0
|
|
20230626,153500,199584930,5480,5480,5480,5480,0
|
|
20230626,153400,199584930,5480,5480,5480,5480,0
|
|
20230626,153300,199584930,5480,5480,5480,5480,0
|
|
20230626,153200,199584930,5480,5480,5480,5480,0
|
|
20230626,153100,199584930,5480,5480,5480,5480,0
|
|
20230626,153000,199584930,5480,5480,5480,5480,204
|
|
20230626,152900,198467010,5480,5480,5480,5480,0
|
|
20230626,152800,198467010,5480,5480,5480,5480,0
|
|
20230626,152700,198467010,5480,5480,5480,5480,0
|
|
20230626,152600,198467010,5480,5480,5480,5480,0
|
|
20230626,152500,198467010,5480,5480,5480,5480,0
|
|
20230626,152400,198467010,5480,5480,5480,5480,0
|
|
20230626,152300,198467010,5480,5480,5480,5480,0
|
|
20230626,152200,198467010,5480,5480,5480,5480,0
|
|
20230626,152100,198467010,5480,5480,5480,5480,0
|
|
20230626,152000,198467010,5480,5480,5480,5480,0
|
|
20230626,151900,198467010,5480,5480,5480,5480,0
|
|
20230626,151800,198467010,5480,5480,5480,5480,0
|
|
20230626,151700,198467010,5480,5480,5480,5480,0
|
|
20230626,151600,198467010,5480,5480,5480,5480,0
|
|
20230626,151500,198467010,5480,5480,5480,5480,1
|
|
20230626,151400,198461530,5480,5480,5480,5480,1
|
|
20230626,151300,198456050,5480,5480,5480,5480,2
|
|
20230626,151200,198445090,5480,5480,5480,5480,72
|
|
20230626,151100,198050530,5470,5470,5470,5470,0
|
|
20230626,151000,198050530,5470,5470,5470,5470,29
|
|
20230626,150900,197891900,5470,5470,5470,5470,805
|
|
20230626,150800,193488550,5470,5470,5470,5470,0
|
|
20230626,150700,193488550,5470,5470,5470,5470,0
|
|
20230626,150600,193488550,5470,5470,5470,5470,0
|
|
20230626,150500,193488550,5470,5470,5470,5470,0
|
|
20230626,150400,193488550,5470,5470,5470,5470,0
|
|
20230626,150300,193488550,5470,5470,5470,5470,0
|
|
20230626,150200,193488550,5470,5470,5470,5470,0
|
|
20230626,150100,193488550,5470,5470,5470,5470,0
|
|
20230626,150000,193488550,5470,5470,5470,5470,1
|
|
20230626,145900,193483080,5480,5480,5480,5480,0
|
|
20230626,145800,193483080,5480,5480,5480,5480,0
|
|
20230626,145700,193483080,5480,5480,5480,5480,0
|
|
20230626,145600,193483080,5480,5480,5480,5480,0
|
|
20230626,145500,193483080,5480,5480,5480,5480,0
|
|
20230626,145400,193483080,5480,5480,5480,5480,0
|
|
20230626,145300,193483080,5480,5480,5480,5480,0
|
|
20230626,145200,193483080,5480,5480,5480,5480,0
|
|
20230626,145100,193483080,5480,5480,5480,5480,1
|
|
20230626,145000,193477600,5480,5480,5480,5480,4
|
|
20230626,144900,193455680,5480,5480,5480,5480,18
|
|
20230626,144800,193357040,5480,5480,5480,5480,0
|
|
20230626,144700,193357040,5480,5480,5480,5480,0
|
|
20230626,144600,193357040,5480,5480,5480,5480,0
|
|
20230626,144500,193357040,5480,5480,5480,5480,1
|
|
20230626,144400,193351560,5480,5480,5480,5480,0
|
|
20230626,144300,193351560,5480,5480,5480,5480,388
|
|
20230626,144200,191225320,5490,5490,5490,5490,0
|
|
20230626,144100,191225320,5490,5490,5490,5490,0
|
|
20230626,144000,191225320,5490,5490,5490,5490,0
|
|
20230626,143900,191225320,5490,5490,5490,5490,0
|
|
20230626,143800,191225320,5490,5490,5490,5490,0
|
|
20230626,143700,191225320,5490,5490,5490,5490,0
|
|
20230626,143600,191225320,5490,5490,5490,5490,1
|
|
20230626,143500,191219830,5490,5490,5490,5490,0
|
|
20230626,143400,191219830,5490,5490,5490,5490,0
|
|
20230626,143300,191219830,5490,5490,5490,5490,0
|
|
20230626,143200,191219830,5490,5490,5490,5490,0
|
|
20230626,143100,191219830,5490,5490,5490,5490,80
|
|
20230626,143000,190780630,5480,5480,5480,5480,0
|
|
20230626,142900,190780630,5480,5480,5480,5480,0
|
|
20230626,142800,190780630,5480,5480,5480,5480,20
|
|
20230626,142700,190671030,5480,5480,5480,5480,0
|
|
20230626,142600,190671030,5480,5480,5480,5480,0
|
|
20230626,142500,190671030,5480,5480,5480,5480,0
|
|
20230626,142400,190671030,5480,5480,5480,5480,0
|
|
20230626,142300,190671030,5480,5480,5480,5480,0
|
|
20230626,142200,190671030,5480,5480,5480,5480,10
|
|
20230626,142100,190616230,5490,5490,5490,5490,0
|
|
20230626,142000,190616230,5490,5490,5490,5490,1
|
|
20230626,141900,190610740,5490,5490,5490,5490,115
|
|
20230626,141800,189979390,5490,5490,5490,5490,0
|
|
20230626,141700,189979390,5490,5490,5490,5490,0
|
|
20230626,141600,189979390,5490,5490,5490,5490,0
|
|
20230626,141500,189979390,5490,5490,5490,5490,0
|
|
20230626,141400,189979390,5490,5490,5490,5490,6
|
|
20230626,141300,189946450,5490,5490,5490,5490,0
|
|
20230626,141200,189946450,5490,5490,5490,5490,1
|
|
20230626,141100,189940960,5490,5490,5490,5490,0
|
|
20230626,141000,189940960,5490,5490,5490,5490,0
|
|
20230626,140900,189940960,5490,5490,5490,5490,0
|
|
20230626,140800,189940960,5490,5490,5490,5490,0
|
|
20230626,140700,189940960,5490,5490,5490,5490,0
|
|
20230626,140600,189940960,5490,5490,5490,5490,5
|
|
20230626,140500,189913510,5490,5490,5490,5490,0
|
|
20230626,140400,189913510,5490,5490,5490,5490,0
|
|
20230626,140300,189913510,5490,5490,5490,5490,0
|
|
20230626,140200,189913510,5490,5490,5490,5490,0
|
|
20230626,140100,189913510,5490,5490,5490,5490,0
|
|
20230626,140000,189913510,5490,5490,5490,5490,0
|
|
20230626,135900,189913510,5490,5490,5490,5490,6
|
|
20230626,135800,189880570,5490,5490,5490,5490,0
|
|
20230626,135700,189880570,5490,5490,5490,5490,6
|
|
20230626,135600,189847630,5490,5490,5490,5490,7
|
|
20230626,135500,189809200,5490,5490,5490,5490,0
|
|
20230626,135400,189809200,5490,5490,5490,5490,0
|
|
20230626,135300,189809200,5490,5490,5490,5490,0
|
|
20230626,135200,189809200,5490,5490,5490,5490,0
|
|
20230626,135100,189809200,5490,5490,5490,5490,0
|
|
20230626,135000,189809200,5490,5490,5490,5490,0
|
|
20230626,134900,189809200,5490,5490,5490,5490,0
|
|
20230626,134800,189809200,5490,5470,5490,5470,100
|
|
20230626,134700,189260480,5490,5480,5490,5480,200
|
|
20230626,134600,188164450,5450,5470,5470,5450,518
|
|
20230626,134500,185340680,5470,5470,5470,5470,0
|
|
20230626,134400,185340680,5470,5470,5470,5470,1
|
|
20230626,134300,185335210,5470,5480,5480,5470,55
|
|
20230626,134200,185034090,5480,5480,5480,5480,3
|
|
20230626,134100,185017650,5490,5490,5490,5490,0
|
|
20230626,134000,185017650,5490,5490,5490,5490,0
|
|
20230626,133900,185017650,5490,5490,5490,5490,0
|
|
20230626,133800,185017650,5490,5490,5490,5490,1
|
|
20230626,133700,185012160,5490,5490,5490,5490,0
|
|
20230626,133600,185012160,5490,5480,5490,5480,97
|
|
20230626,133500,184479710,5490,5490,5490,5490,0
|
|
20230626,133400,184479710,5490,5490,5490,5490,0
|
|
20230626,133300,184479710,5490,5480,5490,5480,120
|
|
20230626,133200,183820990,5490,5480,5490,5480,110
|
|
20230626,133100,183217960,5460,5460,5460,5460,0
|
|
20230626,133000,183217960,5460,5460,5460,5460,0
|
|
20230626,132900,183217960,5460,5460,5460,5460,0
|
|
20230626,132800,183217960,5460,5460,5460,5460,91
|
|
20230626,132700,182721100,5460,5460,5460,5460,17
|
|
20230626,132600,182628280,5480,5480,5480,5480,0
|
|
20230626,132500,182628280,5480,5480,5480,5480,0
|
|
20230626,132400,182628280,5480,5480,5480,5480,0
|
|
20230626,132300,182628280,5480,5480,5480,5480,2
|
|
20230626,132200,182617320,5480,5480,5480,5480,5
|
|
20230626,132100,182589920,5470,5470,5470,5470,0
|
|
20230626,132000,182589920,5470,5470,5470,5470,548
|
|
20230626,131900,179592360,5470,5470,5470,5470,0
|
|
20230626,131800,179592360,5470,5470,5470,5470,0
|
|
20230626,131700,179592360,5470,5470,5470,5470,0
|
|
20230626,131600,179592360,5470,5470,5470,5470,9
|
|
20230626,131500,179543130,5450,5450,5450,5450,0
|
|
20230626,131400,179543130,5450,5450,5450,5450,27
|
|
20230626,131300,179395980,5450,5450,5450,5450,0
|
|
20230626,131200,179395980,5450,5450,5450,5450,0
|
|
20230626,131100,179395980,5450,5470,5470,5450,350
|
|
20230626,131000,177485280,5480,5480,5480,5480,0
|
|
20230626,130900,177485280,5480,5480,5480,5480,1
|
|
20230626,130800,177479800,5490,5490,5490,5490,0
|
|
20230626,130700,177479800,5490,5490,5490,5490,0
|
|
20230626,130600,177479800,5490,5490,5490,5490,0
|
|
20230626,130500,177479800,5490,5490,5490,5490,0
|
|
20230626,130400,177479800,5490,5490,5490,5490,0
|
|
20230626,130300,177479800,5490,5490,5490,5490,0
|
|
20230626,130200,177479800,5490,5490,5490,5490,0
|
|
20230626,130100,177479800,5490,5490,5490,5490,0
|
|
20230626,130000,177479800,5490,5490,5490,5490,0
|
|
20230626,125900,177479800,5490,5490,5490,5490,0
|
|
20230626,125800,177479800,5490,5490,5490,5490,0
|
|
20230626,125700,177479800,5490,5490,5490,5490,0
|
|
20230626,125600,177479800,5490,5490,5490,5490,0
|
|
20230626,125500,177479800,5490,5490,5490,5490,0
|
|
20230626,125400,177479800,5490,5490,5490,5490,0
|
|
20230626,125300,177479800,5490,5490,5490,5490,0
|
|
20230626,125200,177479800,5490,5490,5490,5490,0
|
|
20230626,125100,177479800,5490,5490,5490,5490,0
|
|
20230626,125000,177479800,5490,5490,5490,5490,0
|
|
20230626,124900,177479800,5490,5490,5490,5490,0
|
|
20230626,124800,177479800,5490,5490,5490,5490,0
|
|
20230626,124700,177479800,5490,5490,5490,5490,3
|
|
20230626,124600,177463330,5460,5460,5460,5460,0
|
|
20230626,124500,177463330,5460,5460,5460,5460,0
|
|
20230626,124400,177463330,5460,5460,5460,5460,0
|
|
20230626,124300,177463330,5460,5460,5460,5460,0
|
|
20230626,124200,177463330,5460,5460,5460,5460,0
|
|
20230626,124100,177463330,5460,5460,5460,5460,0
|
|
20230626,124000,177463330,5460,5460,5460,5460,0
|
|
20230626,123900,177463330,5460,5460,5460,5460,0
|
|
20230626,123800,177463330,5460,5460,5460,5460,0
|
|
20230626,123700,177463330,5460,5460,5460,5460,0
|
|
20230626,123600,177463330,5460,5460,5460,5460,1
|
|
20230626,123500,177457870,5490,5490,5490,5490,0
|
|
20230626,123400,177457870,5490,5490,5490,5490,0
|
|
20230626,123300,177457870,5490,5490,5490,5490,0
|
|
20230626,123200,177457870,5490,5490,5490,5490,0
|
|
20230626,123100,177457870,5490,5490,5490,5490,0
|
|
20230626,123000,177457870,5490,5490,5490,5490,555
|
|
20230626,122900,174410920,5490,5490,5490,5490,0
|
|
20230626,122800,174410920,5490,5480,5490,5480,50
|
|
20230626,122700,174136440,5500,5490,5500,5490,3
|
|
20230626,122600,174119960,5500,5490,5500,5490,71
|
|
20230626,122500,173729500,5500,5500,5500,5500,0
|
|
20230626,122400,173729500,5500,5500,5500,5500,0
|
|
20230626,122300,173729500,5500,5500,5500,5500,0
|
|
20230626,122200,173729500,5500,5500,5500,5500,0
|
|
20230626,122100,173729500,5500,5500,5500,5500,0
|
|
20230626,122000,173729500,5500,5500,5500,5500,0
|
|
20230626,121900,173729500,5500,5500,5500,5500,0
|
|
20230626,121800,173729500,5500,5500,5500,5500,0
|
|
20230626,121700,173729500,5500,5500,5500,5500,0
|
|
20230626,121600,173729500,5500,5500,5500,5500,0
|
|
20230626,121500,173729500,5500,5500,5500,5500,0
|
|
20230626,121400,173729500,5500,5500,5500,5500,0
|
|
20230626,121300,173729500,5500,5500,5500,5500,0
|
|
20230626,121200,173729500,5500,5500,5500,5500,0
|
|
20230626,121100,173729500,5500,5500,5500,5500,0
|
|
20230626,121000,173729500,5500,5500,5500,5500,0
|
|
20230626,120900,173729500,5500,5500,5500,5500,10
|
|
20230626,120800,173674500,5500,5480,5500,5480,10
|
|
20230626,120700,173619560,5450,5450,5450,5450,70
|
|
20230626,120600,173238060,5480,5480,5480,5480,0
|
|
20230626,120500,173238060,5480,5480,5480,5480,0
|
|
20230626,120400,173238060,5480,5480,5480,5480,100
|
|
20230626,120300,172690060,5470,5470,5470,5470,1174
|
|
20230626,120200,166268280,5470,5470,5470,5470,0
|
|
20230626,120100,166268280,5470,5470,5470,5470,0
|
|
20230626,120000,166268280,5470,5470,5470,5470,0
|
|
20230626,115900,166268280,5470,5440,5470,5440,325
|
|
20230626,115800,164497280,5450,5450,5450,5450,0
|
|
20230626,115700,164497280,5450,5450,5450,5450,0
|
|
20230626,115600,164497280,5450,5450,5450,5450,1
|
|
20230626,115500,164491830,5440,5440,5440,5440,0
|
|
20230626,115400,164491830,5440,5440,5440,5440,0
|
|
20230626,115300,164491830,5440,5440,5440,5440,0
|
|
20230626,115200,164491830,5440,5440,5440,5440,0
|
|
20230626,115100,164491830,5440,5440,5440,5440,80
|
|
20230626,115000,164056630,5450,5450,5450,5450,103
|
|
20230626,114900,163495280,5450,5450,5450,5450,29
|
|
20230626,114800,163337230,5460,5460,5460,5460,0
|
|
20230626,114700,163337230,5460,5460,5460,5460,0
|
|
20230626,114600,163337230,5460,5460,5460,5460,0
|
|
20230626,114500,163337230,5460,5460,5460,5460,0
|
|
20230626,114400,163337230,5460,5460,5460,5460,0
|
|
20230626,114300,163337230,5460,5460,5460,5460,11
|
|
20230626,114200,163277170,5470,5470,5470,5470,0
|
|
20230626,114100,163277170,5470,5470,5470,5470,20
|
|
20230626,114000,163167770,5470,5470,5470,5470,0
|
|
20230626,113900,163167770,5470,5470,5470,5470,3
|
|
20230626,113800,163151360,5440,5440,5440,5440,0
|
|
20230626,113700,163151360,5440,5440,5440,5440,0
|
|
20230626,113600,163151360,5440,5440,5440,5440,0
|
|
20230626,113500,163151360,5440,5440,5440,5440,0
|
|
20230626,113400,163151360,5440,5440,5440,5440,274
|
|
20230626,113300,161660800,5440,5440,5450,5440,46
|
|
20230626,113200,161410540,5460,5460,5460,5460,99
|
|
20230626,113100,160870000,5470,5460,5470,5460,220
|
|
20230626,113000,159668780,5460,5460,5460,5460,0
|
|
20230626,112900,159668780,5460,5460,5460,5460,0
|
|
20230626,112800,159668780,5460,5460,5460,5460,20
|
|
20230626,112700,159559580,5460,5460,5460,5460,0
|
|
20230626,112600,159559580,5460,5460,5460,5460,1
|
|
20230626,112500,159554120,5460,5460,5460,5460,0
|
|
20230626,112400,159554120,5460,5460,5460,5460,0
|
|
20230626,112300,159554120,5460,5460,5460,5460,0
|
|
20230626,112200,159554120,5460,5460,5460,5460,0
|
|
20230626,112100,159554120,5460,5460,5460,5460,0
|
|
20230626,112000,159554120,5460,5460,5460,5460,0
|
|
20230626,111900,159554120,5460,5460,5460,5460,0
|
|
20230626,111800,159554120,5460,5460,5460,5460,0
|
|
20230626,111700,159554120,5460,5460,5460,5460,0
|
|
20230626,111600,159554120,5460,5460,5460,5460,0
|
|
20230626,111500,159554120,5460,5460,5460,5460,0
|
|
20230626,111400,159554120,5460,5460,5460,5460,0
|
|
20230626,111300,159554120,5460,5460,5460,5460,0
|
|
20230626,111200,159554120,5460,5450,5460,5450,16
|
|
20230626,111100,159466820,5450,5450,5450,5450,295
|
|
20230626,111000,157859070,5450,5450,5450,5450,0
|
|
20230626,110900,157859070,5450,5450,5450,5450,176
|
|
20230626,110800,156899870,5450,5450,5450,5450,0
|
|
20230626,110700,156899870,5450,5450,5450,5450,0
|
|
20230626,110600,156899870,5450,5450,5450,5450,0
|
|
20230626,110500,156899870,5450,5450,5450,5450,0
|
|
20230626,110400,156899870,5450,5450,5450,5450,0
|
|
20230626,110300,156899870,5450,5450,5450,5450,84
|
|
20230626,110200,156442070,5450,5450,5450,5450,2
|
|
20230626,110100,156431170,5450,5450,5450,5450,0
|
|
20230626,110000,156431170,5450,5450,5450,5450,50
|
|
20230626,105900,156158670,5460,5460,5460,5460,55
|
|
20230626,105800,155858370,5470,5470,5470,5470,0
|
|
20230626,105700,155858370,5470,5470,5470,5470,0
|
|
20230626,105600,155858370,5470,5470,5470,5470,0
|
|
20230626,105500,155858370,5470,5470,5470,5470,18
|
|
20230626,105400,155759910,5480,5480,5480,5480,0
|
|
20230626,105300,155759910,5480,5480,5480,5480,0
|
|
20230626,105200,155759910,5480,5480,5480,5480,0
|
|
20230626,105100,155759910,5480,5480,5480,5480,0
|
|
20230626,105000,155759910,5480,5480,5480,5480,0
|
|
20230626,104900,155759910,5480,5480,5480,5480,0
|
|
20230626,104800,155759910,5480,5480,5480,5480,0
|
|
20230626,104700,155759910,5480,5480,5480,5480,0
|
|
20230626,104600,155759910,5480,5480,5480,5480,500
|
|
20230626,104500,153019910,5480,5450,5480,5450,2
|
|
20230626,104400,153008980,5450,5450,5450,5450,0
|
|
20230626,104300,153008980,5450,5450,5450,5450,0
|
|
20230626,104200,153008980,5450,5450,5450,5450,0
|
|
20230626,104100,153008980,5450,5450,5450,5450,0
|
|
20230626,104000,153008980,5450,5450,5450,5450,18
|
|
20230626,103900,152910880,5450,5450,5450,5450,461
|
|
20230626,103800,150398430,5450,5450,5450,5450,1026
|
|
20230626,103700,144806730,5450,5440,5480,5440,532
|
|
20230626,103600,141910250,5430,5440,5460,5430,1585
|
|
20230626,103500,133299450,5430,5430,5430,5430,0
|
|
20230626,103400,133299450,5430,5460,5460,5430,501
|
|
20230626,103300,130573970,5450,5460,5460,5450,300
|
|
20230626,103200,128937950,5460,5460,5460,5460,207
|
|
20230626,103100,127807730,5470,5470,5470,5470,3
|
|
20230626,103000,127791320,5480,5480,5480,5480,2
|
|
20230626,102900,127780360,5480,5480,5480,5480,16
|
|
20230626,102800,127692680,5470,5470,5470,5470,1
|
|
20230626,102700,127687210,5460,5460,5460,5460,0
|
|
20230626,102600,127687210,5460,5460,5460,5460,0
|
|
20230626,102500,127687210,5460,5460,5460,5460,0
|
|
20230626,102400,127687210,5460,5460,5460,5460,0
|
|
20230626,102300,127687210,5460,5460,5460,5460,0
|
|
20230626,102200,127687210,5460,5460,5460,5460,120
|
|
20230626,102100,127032010,5450,5450,5450,5450,0
|
|
20230626,102000,127032010,5450,5470,5470,5450,200
|
|
20230626,101900,125939850,5470,5470,5470,5470,0
|
|
20230626,101800,125939850,5470,5470,5470,5470,0
|
|
20230626,101700,125939850,5470,5470,5470,5470,0
|
|
20230626,101600,125939850,5470,5470,5470,5470,0
|
|
20230626,101500,125939850,5470,5470,5470,5470,0
|
|
20230626,101400,125939850,5470,5470,5470,5470,0
|
|
20230626,101300,125939850,5470,5470,5470,5470,0
|
|
20230626,101200,125939850,5470,5470,5470,5470,12
|
|
20230626,101100,125874210,5470,5470,5470,5470,0
|
|
20230626,101000,125874210,5470,5470,5470,5470,0
|
|
20230626,100900,125874210,5470,5470,5470,5470,0
|
|
20230626,100800,125874210,5470,5470,5470,5470,0
|
|
20230626,100700,125874210,5470,5470,5470,5470,0
|
|
20230626,100600,125874210,5470,5470,5470,5470,0
|
|
20230626,100500,125874210,5470,5460,5470,5460,49
|
|
20230626,100400,125606480,5460,5450,5460,5430,502
|
|
20230626,100300,122874860,5450,5450,5450,5450,0
|
|
20230626,100200,122874860,5450,5450,5450,5450,105
|
|
20230626,100100,122302610,5450,5450,5450,5450,0
|
|
20230626,100000,122302610,5450,5450,5450,5450,36
|
|
20230626,095900,122106410,5450,5450,5450,5450,211
|
|
20230626,095800,120956460,5450,5460,5460,5450,1200
|
|
20230626,095700,114414440,5460,5460,5460,5460,1000
|
|
20230626,095600,108954440,5470,5470,5470,5460,403
|
|
20230626,095500,106750050,5470,5470,5470,5470,74
|
|
20230626,095400,106345270,5490,5490,5490,5490,0
|
|
20230626,095300,106345270,5490,5490,5490,5490,18
|
|
20230626,095200,106246450,5490,5490,5490,5490,0
|
|
20230626,095100,106246450,5490,5480,5490,5480,480
|
|
20230626,095000,103611900,5470,5480,5480,5470,31
|
|
20230626,094900,103442030,5470,5470,5470,5470,94
|
|
20230626,094800,102927850,5460,5460,5460,5460,0
|
|
20230626,094700,102927850,5460,5460,5460,5460,0
|
|
20230626,094600,102927850,5460,5460,5460,5460,0
|
|
20230626,094500,102927850,5460,5460,5460,5460,0
|
|
20230626,094400,102927850,5460,5460,5460,5460,0
|
|
20230626,094300,102927850,5460,5460,5460,5460,186
|
|
20230626,094200,101912290,5460,5460,5460,5460,15
|
|
20230626,094100,101830390,5450,5450,5450,5450,0
|
|
20230626,094000,101830390,5450,5450,5450,5450,0
|
|
20230626,093900,101830390,5450,5450,5450,5450,0
|
|
20230626,093800,101830390,5450,5450,5450,5450,283
|
|
20230626,093700,100288040,5450,5450,5450,5450,17
|
|
20230626,093600,100195390,5480,5480,5480,5480,0
|
|
20230626,093500,100195390,5480,5480,5480,5480,0
|
|
20230626,093400,100195390,5480,5470,5480,5450,1220
|
|
20230626,093300,93534750,5470,5470,5470,5470,0
|
|
20230626,093200,93534750,5470,5470,5470,5470,0
|
|
20230626,093100,93534750,5470,5470,5470,5470,13
|
|
20230626,093000,93463640,5470,5470,5470,5470,0
|
|
20230626,092900,93463640,5470,5470,5470,5470,8
|
|
20230626,092800,93419880,5470,5470,5470,5470,1
|
|
20230626,092700,93414410,5480,5480,5480,5480,0
|
|
20230626,092600,93414410,5480,5480,5480,5480,55
|
|
20230626,092500,93113010,5470,5470,5470,5470,58
|
|
20230626,092400,92795750,5470,5470,5470,5470,184
|
|
20230626,092300,91789270,5480,5480,5480,5480,70
|
|
20230626,092200,91405670,5490,5490,5490,5490,1
|
|
20230626,092100,91400180,5490,5470,5490,5470,249
|
|
20230626,092000,90038050,5460,5460,5460,5460,0
|
|
20230626,091900,90038050,5460,5460,5460,5460,0
|
|
20230626,091800,90038050,5460,5460,5460,5460,0
|
|
20230626,091700,90038050,5460,5470,5470,5460,445
|
|
20230626,091600,87604050,5460,5450,5460,5450,358
|
|
20230626,091500,85651250,5450,5450,5450,5450,369
|
|
20230626,091400,83640200,5450,5450,5450,5450,0
|
|
20230626,091300,83640200,5450,5450,5450,5450,1
|
|
20230626,091200,83634750,5430,5430,5430,5430,0
|
|
20230626,091100,83634750,5430,5430,5430,5430,145
|
|
20230626,091000,82847400,5430,5430,5450,5400,1810
|
|
20230626,090900,73030290,5450,5450,5450,5450,266
|
|
20230626,090800,71580590,5450,5400,5450,5400,825
|
|
20230626,090700,67089360,5420,5490,5490,5350,9081
|
|
20230626,090600,17681600,5500,5500,5510,5500,1067
|
|
20230626,090500,11811840,5510,5520,5520,5510,730
|
|
20230626,090400,7784360,5520,5520,5520,5520,253
|
|
20230626,090300,6387800,5540,5540,5540,5540,0
|
|
20230626,090200,6387800,5540,5540,5540,5540,0
|
|
20230626,090100,6387800,5540,5540,5540,5540,400
|
|
20230626,090000,4171800,5540,5540,5570,5540,753
|