612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190900,134296960,11260,11260,11260,11260,1066
|
|
20230626,190800,134296960,11260,11260,11260,11260,0
|
|
20230626,190700,134296960,11260,11260,11260,11260,0
|
|
20230626,190600,134296960,11260,11260,11260,11260,0
|
|
20230626,190500,134296960,11260,11260,11260,11260,0
|
|
20230626,190400,134296960,11260,11260,11260,11260,0
|
|
20230626,190300,134296960,11260,11260,11260,11260,0
|
|
20230626,190200,134296960,11260,11260,11260,11260,0
|
|
20230626,190100,134296960,11260,11260,11260,11260,0
|
|
20230626,190000,134296960,11260,11260,11260,11260,0
|
|
20230626,185900,134296960,11260,11260,11260,11260,0
|
|
20230626,185800,134296960,11260,11260,11260,11260,0
|
|
20230626,185700,134296960,11260,11260,11260,11260,0
|
|
20230626,185600,134296960,11260,11260,11260,11260,0
|
|
20230626,185500,134296960,11260,11260,11260,11260,0
|
|
20230626,185400,134296960,11260,11260,11260,11260,0
|
|
20230626,185300,134296960,11260,11260,11260,11260,0
|
|
20230626,185200,134296960,11260,11260,11260,11260,0
|
|
20230626,185100,134296960,11260,11260,11260,11260,0
|
|
20230626,185000,134296960,11260,11260,11260,11260,0
|
|
20230626,184900,134296960,11260,11260,11260,11260,0
|
|
20230626,184800,134296960,11260,11260,11260,11260,0
|
|
20230626,184700,134296960,11260,11260,11260,11260,0
|
|
20230626,184600,134296960,11260,11260,11260,11260,0
|
|
20230626,184500,134296960,11260,11260,11260,11260,0
|
|
20230626,184400,134296960,11260,11260,11260,11260,0
|
|
20230626,184300,134296960,11260,11260,11260,11260,0
|
|
20230626,184200,134296960,11260,11260,11260,11260,0
|
|
20230626,184100,134296960,11260,11260,11260,11260,0
|
|
20230626,184000,134296960,11260,11260,11260,11260,0
|
|
20230626,183900,134296960,11260,11260,11260,11260,1066
|
|
20230626,183800,134296960,11260,11260,11260,11260,0
|
|
20230626,183700,134296960,11260,11260,11260,11260,0
|
|
20230626,183600,134296960,11260,11260,11260,11260,0
|
|
20230626,183500,134296960,11260,11260,11260,11260,0
|
|
20230626,183400,134296960,11260,11260,11260,11260,0
|
|
20230626,183300,134296960,11260,11260,11260,11260,0
|
|
20230626,183200,134296960,11260,11260,11260,11260,0
|
|
20230626,183100,134296960,11260,11260,11260,11260,0
|
|
20230626,183000,134296960,11260,11260,11260,11260,0
|
|
20230626,182900,134296960,11260,11260,11260,11260,0
|
|
20230626,182800,134296960,11260,11260,11260,11260,0
|
|
20230626,182700,134296960,11260,11260,11260,11260,0
|
|
20230626,182600,134296960,11260,11260,11260,11260,0
|
|
20230626,182500,134296960,11260,11260,11260,11260,0
|
|
20230626,182400,134296960,11260,11260,11260,11260,0
|
|
20230626,182300,134296960,11260,11260,11260,11260,0
|
|
20230626,182200,134296960,11260,11260,11260,11260,0
|
|
20230626,182100,134296960,11260,11260,11260,11260,0
|
|
20230626,182000,134296960,11260,11260,11260,11260,0
|
|
20230626,181900,134296960,11260,11260,11260,11260,0
|
|
20230626,181800,134296960,11260,11260,11260,11260,0
|
|
20230626,181700,134296960,11260,11260,11260,11260,0
|
|
20230626,181600,134296960,11260,11260,11260,11260,0
|
|
20230626,181500,134296960,11260,11260,11260,11260,0
|
|
20230626,181400,134296960,11260,11260,11260,11260,0
|
|
20230626,181300,134296960,11260,11260,11260,11260,0
|
|
20230626,181200,134296960,11260,11260,11260,11260,0
|
|
20230626,181100,134296960,11260,11260,11260,11260,0
|
|
20230626,181000,134296960,11260,11260,11260,11260,0
|
|
20230626,180900,134296960,11260,11260,11260,11260,1066
|
|
20230626,180800,134296960,11260,11260,11260,11260,0
|
|
20230626,180700,134296960,11260,11260,11260,11260,0
|
|
20230626,180600,134296960,11260,11260,11260,11260,0
|
|
20230626,180500,134296960,11260,11260,11260,11260,0
|
|
20230626,180400,134296960,11260,11260,11260,11260,0
|
|
20230626,180300,134296960,11260,11260,11260,11260,0
|
|
20230626,180200,134296960,11260,11260,11260,11260,0
|
|
20230626,180100,134296960,11260,11260,11260,11260,0
|
|
20230626,180000,134296960,11260,11260,11260,11260,0
|
|
20230626,175900,134296960,11260,11260,11260,11260,0
|
|
20230626,175800,134296960,11260,11260,11260,11260,0
|
|
20230626,175700,134296960,11260,11260,11260,11260,0
|
|
20230626,175600,134296960,11260,11260,11260,11260,0
|
|
20230626,175500,134296960,11260,11260,11260,11260,0
|
|
20230626,175400,134296960,11260,11260,11260,11260,0
|
|
20230626,175300,134296960,11260,11260,11260,11260,0
|
|
20230626,175200,134296960,11260,11260,11260,11260,0
|
|
20230626,175100,134296960,11260,11260,11260,11260,0
|
|
20230626,175000,134296960,11260,11260,11260,11260,0
|
|
20230626,174900,134296960,11260,11260,11260,11260,0
|
|
20230626,174800,134296960,11260,11260,11260,11260,0
|
|
20230626,174700,134296960,11260,11260,11260,11260,0
|
|
20230626,174600,134296960,11260,11260,11260,11260,0
|
|
20230626,174500,134296960,11260,11260,11260,11260,0
|
|
20230626,174400,134296960,11260,11260,11260,11260,0
|
|
20230626,174300,134296960,11260,11260,11260,11260,0
|
|
20230626,174200,134296960,11260,11260,11260,11260,0
|
|
20230626,174100,134296960,11260,11260,11260,11260,0
|
|
20230626,174000,134296960,11260,11260,11260,11260,0
|
|
20230626,173900,134296960,11260,11260,11260,11260,1066
|
|
20230626,173800,134296960,11260,11260,11260,11260,0
|
|
20230626,173700,134296960,11260,11260,11260,11260,0
|
|
20230626,173600,134296960,11260,11260,11260,11260,0
|
|
20230626,173500,134296960,11260,11260,11260,11260,0
|
|
20230626,173400,134296960,11260,11260,11260,11260,0
|
|
20230626,173300,134296960,11260,11260,11260,11260,0
|
|
20230626,173200,134296960,11260,11260,11260,11260,0
|
|
20230626,173100,134296960,11260,11260,11260,11260,0
|
|
20230626,173000,134296960,11260,11260,11260,11260,0
|
|
20230626,172900,134296960,11260,11260,11260,11260,0
|
|
20230626,172800,134296960,11260,11260,11260,11260,0
|
|
20230626,172700,134296960,11260,11260,11260,11260,0
|
|
20230626,172600,134296960,11260,11260,11260,11260,0
|
|
20230626,172500,134296960,11260,11260,11260,11260,0
|
|
20230626,172400,134296960,11260,11260,11260,11260,0
|
|
20230626,172300,134296960,11260,11260,11260,11260,0
|
|
20230626,172200,134296960,11260,11260,11260,11260,0
|
|
20230626,172100,134296960,11260,11260,11260,11260,0
|
|
20230626,172000,134296960,11260,11260,11260,11260,0
|
|
20230626,171900,134296960,11260,11260,11260,11260,0
|
|
20230626,171800,134296960,11260,11260,11260,11260,0
|
|
20230626,171700,134296960,11260,11260,11260,11260,0
|
|
20230626,171600,134296960,11260,11260,11260,11260,0
|
|
20230626,171500,134296960,11260,11260,11260,11260,0
|
|
20230626,171400,134296960,11260,11260,11260,11260,0
|
|
20230626,171300,134296960,11260,11260,11260,11260,0
|
|
20230626,171200,134296960,11260,11260,11260,11260,0
|
|
20230626,171100,134296960,11260,11260,11260,11260,0
|
|
20230626,171000,134296960,11260,11260,11260,11260,0
|
|
20230626,170900,134296960,11260,11260,11260,11260,1066
|
|
20230626,170800,134296960,11260,11260,11260,11260,0
|
|
20230626,170700,134296960,11260,11260,11260,11260,0
|
|
20230626,170600,134296960,11260,11260,11260,11260,0
|
|
20230626,170500,134296960,11260,11260,11260,11260,0
|
|
20230626,170400,134296960,11260,11260,11260,11260,0
|
|
20230626,170300,134296960,11260,11260,11260,11260,0
|
|
20230626,170200,134296960,11260,11260,11260,11260,0
|
|
20230626,170100,134296960,11260,11260,11260,11260,0
|
|
20230626,170000,134296960,11260,11260,11260,11260,0
|
|
20230626,165900,134296960,11260,11260,11260,11260,0
|
|
20230626,165800,134296960,11260,11260,11260,11260,0
|
|
20230626,165700,134296960,11260,11260,11260,11260,0
|
|
20230626,165600,134296960,11260,11260,11260,11260,0
|
|
20230626,165500,134296960,11260,11260,11260,11260,0
|
|
20230626,165400,134296960,11260,11260,11260,11260,0
|
|
20230626,165300,134296960,11260,11260,11260,11260,0
|
|
20230626,165200,134296960,11260,11260,11260,11260,0
|
|
20230626,165100,134296960,11260,11260,11260,11260,0
|
|
20230626,165000,134296960,11260,11260,11260,11260,0
|
|
20230626,164900,134296960,11260,11260,11260,11260,0
|
|
20230626,164800,134296960,11260,11260,11260,11260,0
|
|
20230626,164700,134296960,11260,11260,11260,11260,0
|
|
20230626,164600,134296960,11260,11260,11260,11260,0
|
|
20230626,164500,134296960,11260,11260,11260,11260,0
|
|
20230626,164400,134296960,11260,11260,11260,11260,0
|
|
20230626,164300,134296960,11260,11260,11260,11260,0
|
|
20230626,164200,134296960,11260,11260,11260,11260,0
|
|
20230626,164100,134296960,11260,11260,11260,11260,0
|
|
20230626,164000,134296960,11260,11260,11260,11260,0
|
|
20230626,163900,134296960,11260,11260,11260,11260,1066
|
|
20230626,163800,134296960,11260,11260,11260,11260,0
|
|
20230626,163700,134296960,11260,11260,11260,11260,0
|
|
20230626,163600,134296960,11260,11260,11260,11260,0
|
|
20230626,163500,134296960,11260,11260,11260,11260,0
|
|
20230626,163400,134296960,11260,11260,11260,11260,0
|
|
20230626,163300,134296960,11260,11260,11260,11260,0
|
|
20230626,163200,134296960,11260,11260,11260,11260,0
|
|
20230626,163100,134296960,11260,11260,11260,11260,0
|
|
20230626,163000,134296960,11260,11260,11260,11260,0
|
|
20230626,162900,134296960,11260,11260,11260,11260,0
|
|
20230626,162800,134296960,11260,11260,11260,11260,0
|
|
20230626,162700,134296960,11260,11260,11260,11260,0
|
|
20230626,162600,134296960,11260,11260,11260,11260,0
|
|
20230626,162500,134296960,11260,11260,11260,11260,0
|
|
20230626,162400,134296960,11260,11260,11260,11260,0
|
|
20230626,162300,134296960,11260,11260,11260,11260,0
|
|
20230626,162200,134296960,11260,11260,11260,11260,0
|
|
20230626,162100,134296960,11260,11260,11260,11260,0
|
|
20230626,162000,134296960,11260,11260,11260,11260,0
|
|
20230626,161900,134296960,11260,11260,11260,11260,0
|
|
20230626,161800,134296960,11260,11260,11260,11260,0
|
|
20230626,161700,134296960,11260,11260,11260,11260,0
|
|
20230626,161600,134296960,11260,11260,11260,11260,0
|
|
20230626,161500,134296960,11260,11260,11260,11260,0
|
|
20230626,161400,134296960,11260,11260,11260,11260,0
|
|
20230626,161300,134296960,11260,11260,11260,11260,0
|
|
20230626,161200,134296960,11260,11260,11260,11260,0
|
|
20230626,161100,134296960,11260,11260,11260,11260,0
|
|
20230626,161000,134296960,11260,11260,11260,11260,0
|
|
20230626,160900,134296960,11260,11260,11260,11260,1066
|
|
20230626,160800,134296960,11260,11260,11260,11260,0
|
|
20230626,160700,134296960,11260,11260,11260,11260,0
|
|
20230626,160600,134296960,11260,11260,11260,11260,0
|
|
20230626,160500,134296960,11260,11260,11260,11260,0
|
|
20230626,160400,134296960,11260,11260,11260,11260,0
|
|
20230626,160300,134296960,11260,11260,11260,11260,0
|
|
20230626,160200,134296960,11260,11260,11260,11260,0
|
|
20230626,160100,134296960,11260,11260,11260,11260,0
|
|
20230626,160000,134296960,11260,11260,11260,11260,0
|
|
20230626,155900,134296960,11260,11260,11260,11260,0
|
|
20230626,155800,134296960,11260,11260,11260,11260,0
|
|
20230626,155700,134296960,11260,11260,11260,11260,0
|
|
20230626,155600,134296960,11260,11260,11260,11260,0
|
|
20230626,155500,134296960,11260,11260,11260,11260,0
|
|
20230626,155400,134296960,11260,11260,11260,11260,0
|
|
20230626,155300,134296960,11260,11260,11260,11260,0
|
|
20230626,155200,134296960,11260,11260,11260,11260,0
|
|
20230626,155100,134296960,11260,11260,11260,11260,0
|
|
20230626,155000,134296960,11260,11260,11260,11260,0
|
|
20230626,154900,134296960,11260,11260,11260,11260,0
|
|
20230626,154800,134296960,11260,11260,11260,11260,0
|
|
20230626,154700,134296960,11260,11260,11260,11260,0
|
|
20230626,154600,134296960,11260,11260,11260,11260,0
|
|
20230626,154500,134296960,11260,11260,11260,11260,0
|
|
20230626,154400,134296960,11260,11260,11260,11260,0
|
|
20230626,154300,134296960,11260,11260,11260,11260,0
|
|
20230626,154200,134296960,11260,11260,11260,11260,0
|
|
20230626,154100,134296960,11260,11260,11260,11260,0
|
|
20230626,154000,134296960,11260,11260,11260,11260,0
|
|
20230626,153900,134296960,11260,11260,11260,11260,1066
|
|
20230626,153800,134296960,11260,11260,11260,11260,0
|
|
20230626,153700,134296960,11260,11260,11260,11260,0
|
|
20230626,153600,134296960,11260,11260,11260,11260,0
|
|
20230626,153500,134296960,11260,11260,11260,11260,0
|
|
20230626,153400,134296960,11260,11260,11260,11260,0
|
|
20230626,153300,134296960,11260,11260,11260,11260,0
|
|
20230626,153200,134296960,11260,11260,11260,11260,0
|
|
20230626,153100,134296960,11260,11260,11260,11260,0
|
|
20230626,153000,134296960,11260,11260,11260,11260,1066
|
|
20230626,152900,122293800,11260,11260,11260,11260,0
|
|
20230626,152800,122293800,11260,11260,11260,11260,0
|
|
20230626,152700,122293800,11260,11260,11260,11260,0
|
|
20230626,152600,122293800,11260,11260,11260,11260,0
|
|
20230626,152500,122293800,11260,11260,11260,11260,0
|
|
20230626,152400,122293800,11260,11260,11260,11260,0
|
|
20230626,152300,122293800,11260,11260,11260,11260,0
|
|
20230626,152200,122293800,11260,11260,11260,11260,0
|
|
20230626,152100,122293800,11260,11260,11260,11260,0
|
|
20230626,152000,122293800,11260,11260,11260,11260,0
|
|
20230626,151900,122293800,11260,11220,11260,11220,13
|
|
20230626,151800,122147900,11210,11260,11260,11210,1513
|
|
20230626,151700,105177990,11260,11260,11260,11260,0
|
|
20230626,151600,105177990,11260,11260,11260,11260,0
|
|
20230626,151500,105177990,11260,11230,11260,11230,3
|
|
20230626,151400,105144250,11250,11250,11250,11250,0
|
|
20230626,151300,105144250,11250,11250,11250,11250,0
|
|
20230626,151200,105144250,11250,11250,11250,11250,0
|
|
20230626,151100,105144250,11250,11250,11250,11250,2
|
|
20230626,151000,105121750,11220,11220,11220,11220,1
|
|
20230626,150900,105110530,11250,11250,11250,11250,0
|
|
20230626,150800,105110530,11250,11250,11250,11250,0
|
|
20230626,150700,105110530,11250,11250,11250,11250,0
|
|
20230626,150600,105110530,11250,11250,11250,11250,0
|
|
20230626,150500,105110530,11250,11250,11250,11250,0
|
|
20230626,150400,105110530,11250,11250,11250,11250,2
|
|
20230626,150300,105088030,11220,11240,11240,11220,40
|
|
20230626,150200,104639070,11240,11240,11240,11240,0
|
|
20230626,150100,104639070,11240,11240,11240,11240,0
|
|
20230626,150000,104639070,11240,11240,11240,11240,11
|
|
20230626,145900,104515430,11240,11240,11240,11240,0
|
|
20230626,145800,104515430,11240,11240,11240,11240,1
|
|
20230626,145700,104504190,11250,11250,11250,11250,18
|
|
20230626,145600,104301690,11270,11250,11270,11250,20
|
|
20230626,145500,104076650,11270,11270,11270,11270,0
|
|
20230626,145400,104076650,11270,11270,11270,11270,0
|
|
20230626,145300,104076650,11270,11270,11270,11270,0
|
|
20230626,145200,104076650,11270,11240,11270,11240,12
|
|
20230626,145100,103941710,11270,11270,11270,11270,2
|
|
20230626,145000,103919170,11220,11250,11250,11220,1400
|
|
20230626,144900,88207520,11270,11260,11270,11260,2
|
|
20230626,144800,88184990,11250,11260,11260,11250,268
|
|
20230626,144700,85169200,11260,11260,11260,11260,1
|
|
20230626,144600,85157940,11260,11260,11260,11260,0
|
|
20230626,144500,85157940,11260,11260,11260,11260,0
|
|
20230626,144400,85157940,11260,11260,11260,11260,0
|
|
20230626,144300,85157940,11260,11260,11260,11260,0
|
|
20230626,144200,85157940,11260,11260,11260,11260,0
|
|
20230626,144100,85157940,11260,11260,11260,11260,0
|
|
20230626,144000,85157940,11260,11260,11260,11260,1
|
|
20230626,143900,85146680,11270,11270,11270,11270,0
|
|
20230626,143800,85146680,11270,11270,11270,11270,0
|
|
20230626,143700,85146680,11270,11270,11270,11270,0
|
|
20230626,143600,85146680,11270,11270,11270,11270,0
|
|
20230626,143500,85146680,11270,11270,11270,11270,0
|
|
20230626,143400,85146680,11270,11270,11270,11270,0
|
|
20230626,143300,85146680,11270,11270,11270,11270,0
|
|
20230626,143200,85146680,11270,11270,11270,11270,0
|
|
20230626,143100,85146680,11270,11270,11270,11270,0
|
|
20230626,143000,85146680,11270,11270,11270,11270,91
|
|
20230626,142900,84121110,11270,11270,11270,11270,75
|
|
20230626,142800,83275860,11270,11270,11270,11270,0
|
|
20230626,142700,83275860,11270,11270,11270,11270,202
|
|
20230626,142600,80999320,11270,11270,11270,11270,0
|
|
20230626,142500,80999320,11270,11270,11270,11270,0
|
|
20230626,142400,80999320,11270,11270,11270,11270,10
|
|
20230626,142300,80886620,11270,11270,11270,11270,289
|
|
20230626,142200,77629590,11260,11260,11260,11260,10
|
|
20230626,142100,77516990,11270,11270,11270,11270,0
|
|
20230626,142000,77516990,11270,11270,11270,11270,0
|
|
20230626,141900,77516990,11270,11270,11270,11270,0
|
|
20230626,141800,77516990,11270,11270,11270,11270,0
|
|
20230626,141700,77516990,11270,11270,11270,11270,0
|
|
20230626,141600,77516990,11270,11250,11270,11240,410
|
|
20230626,141500,72907920,11250,11260,11260,11250,235
|
|
20230626,141400,70262790,11270,11270,11270,11270,0
|
|
20230626,141300,70262790,11270,11270,11270,11270,0
|
|
20230626,141200,70262790,11270,11270,11270,11270,0
|
|
20230626,141100,70262790,11270,11270,11270,11270,0
|
|
20230626,141000,70262790,11270,11270,11270,11270,0
|
|
20230626,140900,70262790,11270,11270,11270,11270,0
|
|
20230626,140800,70262790,11270,11270,11270,11270,0
|
|
20230626,140700,70262790,11270,11260,11270,11260,30
|
|
20230626,140600,69924790,11270,11270,11270,11270,126
|
|
20230626,140500,68504770,11260,11260,11260,11260,0
|
|
20230626,140400,68504770,11260,11260,11260,11260,1
|
|
20230626,140300,68493510,11270,11270,11270,11270,0
|
|
20230626,140200,68493510,11270,11270,11280,11270,411
|
|
20230626,140100,63860530,11260,11260,11260,11260,2
|
|
20230626,140000,63838010,11260,11260,11260,11260,0
|
|
20230626,135900,63838010,11260,11260,11260,11260,0
|
|
20230626,135800,63838010,11260,11260,11260,11260,0
|
|
20230626,135700,63838010,11260,11260,11260,11260,0
|
|
20230626,135600,63838010,11260,11260,11260,11260,3
|
|
20230626,135500,63804230,11270,11270,11270,11270,0
|
|
20230626,135400,63804230,11270,11270,11270,11270,0
|
|
20230626,135300,63804230,11270,11270,11270,11270,0
|
|
20230626,135200,63804230,11270,11270,11270,11270,0
|
|
20230626,135100,63804230,11270,11270,11270,11270,0
|
|
20230626,135000,63804230,11270,11270,11270,11270,0
|
|
20230626,134900,63804230,11270,11270,11270,11270,0
|
|
20230626,134800,63804230,11270,11270,11270,11270,0
|
|
20230626,134700,63804230,11270,11270,11270,11270,0
|
|
20230626,134600,63804230,11270,11270,11270,11270,0
|
|
20230626,134500,63804230,11270,11270,11270,11270,2
|
|
20230626,134400,63781690,11260,11260,11260,11260,0
|
|
20230626,134300,63781690,11260,11260,11260,11260,0
|
|
20230626,134200,63781690,11260,11260,11260,11260,0
|
|
20230626,134100,63781690,11260,11260,11260,11260,0
|
|
20230626,134000,63781690,11260,11260,11260,11260,0
|
|
20230626,133900,63781690,11260,11260,11260,11260,201
|
|
20230626,133800,61518430,11270,11270,11270,11270,9
|
|
20230626,133700,61417000,11270,11270,11270,11270,0
|
|
20230626,133600,61417000,11270,11270,11270,11270,0
|
|
20230626,133500,61417000,11270,11270,11270,11270,0
|
|
20230626,133400,61417000,11270,11270,11270,11270,0
|
|
20230626,133300,61417000,11270,11270,11270,11270,128
|
|
20230626,133200,59974440,11270,11270,11270,11270,0
|
|
20230626,133100,59974440,11270,11270,11270,11270,0
|
|
20230626,133000,59974440,11270,11270,11270,11270,127
|
|
20230626,132900,58543150,11260,11260,11260,11260,1
|
|
20230626,132800,58531890,11270,11270,11270,11270,0
|
|
20230626,132700,58531890,11270,11270,11270,11270,0
|
|
20230626,132600,58531890,11270,11270,11270,11270,0
|
|
20230626,132500,58531890,11270,11270,11270,11270,0
|
|
20230626,132400,58531890,11270,11270,11270,11270,0
|
|
20230626,132300,58531890,11270,11270,11270,11270,0
|
|
20230626,132200,58531890,11270,11270,11270,11270,0
|
|
20230626,132100,58531890,11270,11270,11270,11270,0
|
|
20230626,132000,58531890,11270,11270,11270,11270,0
|
|
20230626,131900,58531890,11270,11270,11270,11270,0
|
|
20230626,131800,58531890,11270,11270,11270,11270,0
|
|
20230626,131700,58531890,11270,11270,11270,11270,0
|
|
20230626,131600,58531890,11270,11270,11270,11270,0
|
|
20230626,131500,58531890,11270,11270,11270,11270,0
|
|
20230626,131400,58531890,11270,11270,11270,11270,0
|
|
20230626,131300,58531890,11270,11270,11270,11270,0
|
|
20230626,131200,58531890,11270,11270,11270,11270,0
|
|
20230626,131100,58531890,11270,11270,11270,11270,0
|
|
20230626,131000,58531890,11270,11270,11270,11270,0
|
|
20230626,130900,58531890,11270,11270,11270,11270,0
|
|
20230626,130800,58531890,11270,11270,11270,11270,0
|
|
20230626,130700,58531890,11270,11280,11280,11270,205
|
|
20230626,130600,56220710,11290,11290,11290,11290,0
|
|
20230626,130500,56220710,11290,11290,11290,11290,3
|
|
20230626,130400,56186840,11290,11290,11290,11290,0
|
|
20230626,130300,56186840,11290,11290,11290,11290,0
|
|
20230626,130200,56186840,11290,11290,11290,11290,0
|
|
20230626,130100,56186840,11290,11280,11290,11280,442
|
|
20230626,130000,51200850,11280,11280,11280,11280,0
|
|
20230626,125900,51200850,11280,11280,11280,11280,256
|
|
20230626,125800,48313170,11280,11280,11280,11280,0
|
|
20230626,125700,48313170,11280,11280,11280,11280,0
|
|
20230626,125600,48313170,11280,11280,11280,11280,0
|
|
20230626,125500,48313170,11280,11280,11280,11280,0
|
|
20230626,125400,48313170,11280,11280,11280,11280,0
|
|
20230626,125300,48313170,11280,11280,11280,11280,0
|
|
20230626,125200,48313170,11280,11280,11280,11280,0
|
|
20230626,125100,48313170,11280,11280,11280,11280,0
|
|
20230626,125000,48313170,11280,11280,11280,11280,0
|
|
20230626,124900,48313170,11280,11280,11280,11280,0
|
|
20230626,124800,48313170,11280,11280,11280,11280,0
|
|
20230626,124700,48313170,11280,11280,11280,11280,0
|
|
20230626,124600,48313170,11280,11280,11280,11280,0
|
|
20230626,124500,48313170,11280,11280,11280,11280,0
|
|
20230626,124400,48313170,11280,11280,11280,11280,0
|
|
20230626,124300,48313170,11280,11280,11280,11280,0
|
|
20230626,124200,48313170,11280,11280,11280,11280,0
|
|
20230626,124100,48313170,11280,11280,11280,11280,0
|
|
20230626,124000,48313170,11280,11280,11280,11280,0
|
|
20230626,123900,48313170,11280,11280,11280,11280,0
|
|
20230626,123800,48313170,11280,11280,11280,11280,0
|
|
20230626,123700,48313170,11280,11290,11290,11280,48
|
|
20230626,123600,47771470,11300,11300,11300,11300,0
|
|
20230626,123500,47771470,11300,11300,11300,11300,0
|
|
20230626,123400,47771470,11300,11300,11300,11300,0
|
|
20230626,123300,47771470,11300,11300,11300,11300,0
|
|
20230626,123200,47771470,11300,11300,11300,11300,0
|
|
20230626,123100,47771470,11300,11300,11300,11300,0
|
|
20230626,123000,47771470,11300,11300,11300,11300,0
|
|
20230626,122900,47771470,11300,11300,11300,11300,1
|
|
20230626,122800,47760170,11300,11300,11300,11300,0
|
|
20230626,122700,47760170,11300,11300,11300,11300,99
|
|
20230626,122600,46641470,11300,11300,11300,11300,70
|
|
20230626,122500,45850470,11300,11300,11300,11300,20
|
|
20230626,122400,45624470,11300,11300,11300,11300,4
|
|
20230626,122300,45579270,11300,11300,11300,11300,0
|
|
20230626,122200,45579270,11300,11300,11300,11300,0
|
|
20230626,122100,45579270,11300,11300,11300,11300,11
|
|
20230626,122000,45454970,11290,11290,11290,11290,2
|
|
20230626,121900,45432390,11300,11300,11300,11300,0
|
|
20230626,121800,45432390,11300,11300,11300,11300,31
|
|
20230626,121700,45082090,11290,11290,11290,11290,0
|
|
20230626,121600,45082090,11290,11290,11290,11290,9
|
|
20230626,121500,44980480,11300,11300,11300,11300,18
|
|
20230626,121400,44777080,11310,11310,11310,11310,0
|
|
20230626,121300,44777080,11310,11310,11310,11310,0
|
|
20230626,121200,44777080,11310,11300,11310,11300,36
|
|
20230626,121100,44369970,11310,11310,11310,11310,0
|
|
20230626,121000,44369970,11310,11310,11310,11310,1
|
|
20230626,120900,44358660,11300,11300,11300,11300,1
|
|
20230626,120800,44347360,11310,11310,11310,11310,0
|
|
20230626,120700,44347360,11310,11310,11310,11310,0
|
|
20230626,120600,44347360,11310,11300,11310,11300,32
|
|
20230626,120500,43985750,11300,11280,11300,11280,145
|
|
20230626,120400,42348160,11280,11280,11280,11280,0
|
|
20230626,120300,42348160,11280,11280,11280,11280,0
|
|
20230626,120200,42348160,11280,11280,11280,11280,0
|
|
20230626,120100,42348160,11280,11280,11280,11280,1
|
|
20230626,120000,42336880,11280,11280,11280,11280,0
|
|
20230626,115900,42336880,11280,11280,11280,11280,0
|
|
20230626,115800,42336880,11280,11280,11280,11280,0
|
|
20230626,115700,42336880,11280,11280,11280,11280,0
|
|
20230626,115600,42336880,11280,11280,11280,11280,0
|
|
20230626,115500,42336880,11280,11280,11280,11280,0
|
|
20230626,115400,42336880,11280,11270,11280,11270,101
|
|
20230626,115300,41198590,11280,11280,11280,11280,0
|
|
20230626,115200,41198590,11280,11280,11280,11280,0
|
|
20230626,115100,41198590,11280,11280,11280,11280,0
|
|
20230626,115000,41198590,11280,11280,11280,11280,0
|
|
20230626,114900,41198590,11280,11280,11280,11280,0
|
|
20230626,114800,41198590,11280,11280,11280,11280,153
|
|
20230626,114700,39472750,11280,11280,11280,11280,0
|
|
20230626,114600,39472750,11280,11280,11280,11280,1
|
|
20230626,114500,39461470,11280,11280,11280,11280,0
|
|
20230626,114400,39461470,11280,11280,11280,11280,0
|
|
20230626,114300,39461470,11280,11280,11280,11280,0
|
|
20230626,114200,39461470,11280,11280,11280,11280,0
|
|
20230626,114100,39461470,11280,11280,11280,11280,0
|
|
20230626,114000,39461470,11280,11280,11280,11280,64
|
|
20230626,113900,38739550,11280,11280,11280,11280,0
|
|
20230626,113800,38739550,11280,11280,11280,11280,59
|
|
20230626,113700,38074030,11280,11280,11280,11280,10
|
|
20230626,113600,37961230,11280,11280,11280,11280,0
|
|
20230626,113500,37961230,11280,11280,11280,11280,20
|
|
20230626,113400,37735630,11280,11280,11280,11280,0
|
|
20230626,113300,37735630,11280,11280,11280,11280,0
|
|
20230626,113200,37735630,11280,11280,11280,11280,0
|
|
20230626,113100,37735630,11280,11280,11280,11280,0
|
|
20230626,113000,37735630,11280,11280,11280,11280,0
|
|
20230626,112900,37735630,11280,11280,11280,11280,0
|
|
20230626,112800,37735630,11280,11280,11280,11280,3
|
|
20230626,112700,37701790,11280,11280,11280,11280,0
|
|
20230626,112600,37701790,11280,11280,11280,11280,0
|
|
20230626,112500,37701790,11280,11280,11280,11280,0
|
|
20230626,112400,37701790,11280,11270,11280,11270,145
|
|
20230626,112300,36066490,11280,11280,11280,11280,0
|
|
20230626,112200,36066490,11280,11280,11280,11280,81
|
|
20230626,112100,35152810,11280,11280,11280,11280,0
|
|
20230626,112000,35152810,11280,11280,11280,11280,36
|
|
20230626,111900,34746730,11280,11280,11280,11280,0
|
|
20230626,111800,34746730,11280,11280,11280,11280,0
|
|
20230626,111700,34746730,11280,11280,11280,11280,49
|
|
20230626,111600,34194010,11280,11280,11280,11280,0
|
|
20230626,111500,34194010,11280,11280,11280,11280,0
|
|
20230626,111400,34194010,11280,11280,11280,11280,43
|
|
20230626,111300,33708970,11280,11280,11280,11280,0
|
|
20230626,111200,33708970,11280,11280,11280,11280,0
|
|
20230626,111100,33708970,11280,11280,11280,11280,10
|
|
20230626,111000,33596170,11280,11280,11280,11280,0
|
|
20230626,110900,33596170,11280,11280,11280,11280,0
|
|
20230626,110800,33596170,11280,11280,11280,11280,0
|
|
20230626,110700,33596170,11280,11280,11280,11280,0
|
|
20230626,110600,33596170,11280,11280,11280,11280,0
|
|
20230626,110500,33596170,11280,11280,11280,11280,1
|
|
20230626,110400,33584890,11290,11270,11290,11270,50
|
|
20230626,110300,33021050,11270,11270,11270,11270,40
|
|
20230626,110200,32570250,11270,11270,11270,11270,30
|
|
20230626,110100,32232150,11270,11270,11270,11270,0
|
|
20230626,110000,32232150,11270,11260,11270,11260,13
|
|
20230626,105900,32085660,11250,11250,11250,11250,21
|
|
20230626,105800,31849410,11250,11250,11250,11250,135
|
|
20230626,105700,30330660,11250,11250,11250,11250,0
|
|
20230626,105600,30330660,11250,11250,11250,11250,0
|
|
20230626,105500,30330660,11250,11250,11250,11250,0
|
|
20230626,105400,30330660,11250,11250,11250,11250,0
|
|
20230626,105300,30330660,11250,11250,11250,11250,0
|
|
20230626,105200,30330660,11250,11250,11250,11250,0
|
|
20230626,105100,30330660,11250,11250,11250,11250,0
|
|
20230626,105000,30330660,11250,11250,11250,11250,0
|
|
20230626,104900,30330660,11250,11240,11250,11240,174
|
|
20230626,104800,28373680,11230,11230,11230,11230,33
|
|
20230626,104700,28003090,11230,11230,11230,11230,0
|
|
20230626,104600,28003090,11230,11230,11230,11230,2
|
|
20230626,104500,27980630,11230,11230,11230,11230,293
|
|
20230626,104400,24690240,11230,11230,11230,11230,0
|
|
20230626,104300,24690240,11230,11230,11230,11230,0
|
|
20230626,104200,24690240,11230,11230,11230,11230,0
|
|
20230626,104100,24690240,11230,11230,11230,11230,1
|
|
20230626,104000,24679010,11220,11220,11220,11220,0
|
|
20230626,103900,24679010,11220,11220,11220,11220,0
|
|
20230626,103800,24679010,11220,11220,11220,11220,132
|
|
20230626,103700,23197970,11220,11220,11220,11220,0
|
|
20230626,103600,23197970,11220,11220,11220,11220,0
|
|
20230626,103500,23197970,11220,11220,11220,11220,0
|
|
20230626,103400,23197970,11220,11220,11220,11220,1
|
|
20230626,103300,23186750,11220,11220,11220,11220,0
|
|
20230626,103200,23186750,11220,11220,11220,11220,0
|
|
20230626,103100,23186750,11220,11220,11220,11220,71
|
|
20230626,103000,22390130,11220,11220,11220,11220,0
|
|
20230626,102900,22390130,11220,11220,11220,11220,0
|
|
20230626,102800,22390130,11220,11200,11220,11200,182
|
|
20230626,102700,20348280,11190,11190,11190,11190,1
|
|
20230626,102600,20337090,11190,11190,11190,11190,323
|
|
20230626,102500,16722720,11190,11190,11190,11190,0
|
|
20230626,102400,16722720,11190,11190,11190,11190,0
|
|
20230626,102300,16722720,11190,11190,11190,11190,0
|
|
20230626,102200,16722720,11190,11190,11190,11190,10
|
|
20230626,102100,16610820,11190,11190,11190,11190,0
|
|
20230626,102000,16610820,11190,11190,11190,11190,0
|
|
20230626,101900,16610820,11190,11190,11190,11190,10
|
|
20230626,101800,16498920,11190,11190,11190,11190,345
|
|
20230626,101700,12638370,11190,11190,11190,11190,0
|
|
20230626,101600,12638370,11190,11190,11190,11190,0
|
|
20230626,101500,12638370,11190,11180,11190,11180,5
|
|
20230626,101400,12582450,11190,11190,11190,11190,0
|
|
20230626,101300,12582450,11190,11180,11190,11180,4
|
|
20230626,101200,12537700,11190,11190,11190,11190,0
|
|
20230626,101100,12537700,11190,11190,11190,11190,0
|
|
20230626,101000,12537700,11190,11190,11190,11190,0
|
|
20230626,100900,12537700,11190,11190,11190,11190,0
|
|
20230626,100800,12537700,11190,11190,11190,11190,0
|
|
20230626,100700,12537700,11190,11190,11190,11190,0
|
|
20230626,100600,12537700,11190,11190,11190,11190,0
|
|
20230626,100500,12537700,11190,11190,11190,11190,0
|
|
20230626,100400,12537700,11190,11190,11190,11190,0
|
|
20230626,100300,12537700,11190,11190,11190,11190,51
|
|
20230626,100200,11967010,11200,11200,11200,11200,30
|
|
20230626,100100,11631010,11200,11200,11200,11200,0
|
|
20230626,100000,11631010,11200,11200,11200,11200,1
|
|
20230626,095900,11619810,11200,11200,11200,11200,0
|
|
20230626,095800,11619810,11200,11200,11200,11190,25
|
|
20230626,095700,11340010,11190,11190,11190,11190,10
|
|
20230626,095600,11228110,11210,11210,11210,11210,0
|
|
20230626,095500,11228110,11210,11210,11210,11210,0
|
|
20230626,095400,11228110,11210,11210,11210,11210,0
|
|
20230626,095300,11228110,11210,11210,11210,11210,0
|
|
20230626,095200,11228110,11210,11200,11210,11200,4
|
|
20230626,095100,11183290,11200,11220,11220,11200,326
|
|
20230626,095000,7531560,11220,11220,11220,11220,2
|
|
20230626,094900,7509120,11220,11220,11220,11220,28
|
|
20230626,094800,7194960,11230,11230,11230,11230,11
|
|
20230626,094700,7071430,11240,11240,11240,11240,46
|
|
20230626,094600,6554390,11230,11220,11230,11220,174
|
|
20230626,094500,4601120,11230,11230,11230,11230,0
|
|
20230626,094400,4601120,11230,11230,11230,11230,0
|
|
20230626,094300,4601120,11230,11230,11230,11230,0
|
|
20230626,094200,4601120,11230,11230,11230,11230,27
|
|
20230626,094100,4297910,11230,11230,11230,11230,0
|
|
20230626,094000,4297910,11230,11230,11230,11230,0
|
|
20230626,093900,4297910,11230,11230,11230,11230,0
|
|
20230626,093800,4297910,11230,11230,11230,11230,0
|
|
20230626,093700,4297910,11230,11240,11240,11230,37
|
|
20230626,093600,3882390,11250,11250,11250,11250,0
|
|
20230626,093500,3882390,11250,11250,11250,11250,0
|
|
20230626,093400,3882390,11250,11250,11250,11250,0
|
|
20230626,093300,3882390,11250,11250,11250,11250,0
|
|
20230626,093200,3882390,11250,11250,11250,11250,0
|
|
20230626,093100,3882390,11250,11250,11250,11250,0
|
|
20230626,093000,3882390,11250,11250,11250,11250,0
|
|
20230626,092900,3882390,11250,11250,11250,11250,0
|
|
20230626,092800,3882390,11250,11250,11250,11250,0
|
|
20230626,092700,3882390,11250,11250,11250,11250,0
|
|
20230626,092600,3882390,11250,11250,11250,11250,2
|
|
20230626,092500,3859890,11220,11230,11230,11220,12
|
|
20230626,092400,3725200,11250,11250,11250,11250,0
|
|
20230626,092300,3725200,11250,11250,11250,11250,0
|
|
20230626,092200,3725200,11250,11250,11250,11250,0
|
|
20230626,092100,3725200,11250,11250,11250,11250,20
|
|
20230626,092000,3500200,11250,11250,11250,11250,2
|
|
20230626,091900,3477700,11230,11230,11230,11230,0
|
|
20230626,091800,3477700,11230,11230,11230,11230,18
|
|
20230626,091700,3275560,11260,11260,11260,11260,0
|
|
20230626,091600,3275560,11260,11260,11260,11260,0
|
|
20230626,091500,3275560,11260,11260,11260,11260,0
|
|
20230626,091400,3275560,11260,11260,11260,11260,0
|
|
20230626,091300,3275560,11260,11260,11260,11260,5
|
|
20230626,091200,3219260,11260,11260,11260,11260,0
|
|
20230626,091100,3219260,11260,11260,11260,11260,24
|
|
20230626,091000,2949020,11260,11260,11260,11260,0
|
|
20230626,090900,2949020,11260,11260,11260,11260,1
|
|
20230626,090800,2937760,11240,11240,11240,11240,15
|
|
20230626,090700,2769160,11260,11260,11260,11260,0
|
|
20230626,090600,2769160,11260,11260,11260,11260,1
|
|
20230626,090500,2757900,11270,11260,11270,11260,99
|
|
20230626,090400,1642370,11270,11270,11270,11270,0
|
|
20230626,090300,1642370,11270,11260,11270,11260,50
|
|
20230626,090200,1078880,11270,11270,11270,11270,0
|
|
20230626,090100,1078880,11270,11270,11270,11270,12
|
|
20230626,090000,943640,11270,11230,11270,11230,84
|