580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183700,206539840,13180,13180,13180,13180,135
|
|
20230626,183600,206539840,13180,13180,13180,13180,0
|
|
20230626,183500,206539840,13180,13180,13180,13180,0
|
|
20230626,183400,206539840,13180,13180,13180,13180,0
|
|
20230626,183300,206539840,13180,13180,13180,13180,0
|
|
20230626,183200,206539840,13180,13180,13180,13180,0
|
|
20230626,183100,206539840,13180,13180,13180,13180,0
|
|
20230626,183000,206539840,13180,13180,13180,13180,0
|
|
20230626,182900,206539840,13180,13180,13180,13180,0
|
|
20230626,182800,206539840,13180,13180,13180,13180,0
|
|
20230626,182700,206539840,13180,13180,13180,13180,0
|
|
20230626,182600,206539840,13180,13180,13180,13180,0
|
|
20230626,182500,206539840,13180,13180,13180,13180,0
|
|
20230626,182400,206539840,13180,13180,13180,13180,0
|
|
20230626,182300,206539840,13180,13180,13180,13180,0
|
|
20230626,182200,206539840,13180,13180,13180,13180,0
|
|
20230626,182100,206539840,13180,13180,13180,13180,0
|
|
20230626,182000,206539840,13180,13180,13180,13180,0
|
|
20230626,181900,206539840,13180,13180,13180,13180,0
|
|
20230626,181800,206539840,13180,13180,13180,13180,0
|
|
20230626,181700,206539840,13180,13180,13180,13180,0
|
|
20230626,181600,206539840,13180,13180,13180,13180,0
|
|
20230626,181500,206539840,13180,13180,13180,13180,0
|
|
20230626,181400,206539840,13180,13180,13180,13180,0
|
|
20230626,181300,206539840,13180,13180,13180,13180,0
|
|
20230626,181200,206539840,13180,13180,13180,13180,0
|
|
20230626,181100,206539840,13180,13180,13180,13180,0
|
|
20230626,181000,206539840,13180,13180,13180,13180,0
|
|
20230626,180900,206539840,13180,13180,13180,13180,0
|
|
20230626,180800,206539840,13180,13180,13180,13180,0
|
|
20230626,180700,206539840,13180,13180,13180,13180,135
|
|
20230626,180600,206539840,13180,13180,13180,13180,0
|
|
20230626,180500,206539840,13180,13180,13180,13180,0
|
|
20230626,180400,206539840,13180,13180,13180,13180,0
|
|
20230626,180300,206539840,13180,13180,13180,13180,0
|
|
20230626,180200,206539840,13180,13180,13180,13180,0
|
|
20230626,180100,206539840,13180,13180,13180,13180,0
|
|
20230626,180000,206539840,13180,13180,13180,13180,0
|
|
20230626,175900,206539840,13180,13180,13180,13180,0
|
|
20230626,175800,206539840,13180,13180,13180,13180,0
|
|
20230626,175700,206539840,13180,13180,13180,13180,0
|
|
20230626,175600,206539840,13180,13180,13180,13180,0
|
|
20230626,175500,206539840,13180,13180,13180,13180,0
|
|
20230626,175400,206539840,13180,13180,13180,13180,0
|
|
20230626,175300,206539840,13180,13180,13180,13180,0
|
|
20230626,175200,206539840,13180,13180,13180,13180,0
|
|
20230626,175100,206539840,13180,13180,13180,13180,0
|
|
20230626,175000,206539840,13180,13180,13180,13180,0
|
|
20230626,174900,206539840,13180,13180,13180,13180,0
|
|
20230626,174800,206539840,13180,13180,13180,13180,0
|
|
20230626,174700,206539840,13180,13180,13180,13180,0
|
|
20230626,174600,206539840,13180,13180,13180,13180,0
|
|
20230626,174500,206539840,13180,13180,13180,13180,0
|
|
20230626,174400,206539840,13180,13180,13180,13180,0
|
|
20230626,174300,206539840,13180,13180,13180,13180,0
|
|
20230626,174200,206539840,13180,13180,13180,13180,0
|
|
20230626,174100,206539840,13180,13180,13180,13180,0
|
|
20230626,174000,206539840,13180,13180,13180,13180,0
|
|
20230626,173900,206539840,13180,13180,13180,13180,0
|
|
20230626,173800,206539840,13180,13180,13180,13180,0
|
|
20230626,173700,206539840,13180,13180,13180,13180,135
|
|
20230626,173600,206539840,13180,13180,13180,13180,0
|
|
20230626,173500,206539840,13180,13180,13180,13180,0
|
|
20230626,173400,206539840,13180,13180,13180,13180,0
|
|
20230626,173300,206539840,13180,13180,13180,13180,0
|
|
20230626,173200,206539840,13180,13180,13180,13180,0
|
|
20230626,173100,206539840,13180,13180,13180,13180,0
|
|
20230626,173000,206539840,13180,13180,13180,13180,0
|
|
20230626,172900,206539840,13180,13180,13180,13180,0
|
|
20230626,172800,206539840,13180,13180,13180,13180,0
|
|
20230626,172700,206539840,13180,13180,13180,13180,0
|
|
20230626,172600,206539840,13180,13180,13180,13180,0
|
|
20230626,172500,206539840,13180,13180,13180,13180,0
|
|
20230626,172400,206539840,13180,13180,13180,13180,0
|
|
20230626,172300,206539840,13180,13180,13180,13180,0
|
|
20230626,172200,206539840,13180,13180,13180,13180,0
|
|
20230626,172100,206539840,13180,13180,13180,13180,0
|
|
20230626,172000,206539840,13180,13180,13180,13180,0
|
|
20230626,171900,206539840,13180,13180,13180,13180,0
|
|
20230626,171800,206539840,13180,13180,13180,13180,0
|
|
20230626,171700,206539840,13180,13180,13180,13180,0
|
|
20230626,171600,206539840,13180,13180,13180,13180,0
|
|
20230626,171500,206539840,13180,13180,13180,13180,0
|
|
20230626,171400,206539840,13180,13180,13180,13180,0
|
|
20230626,171300,206539840,13180,13180,13180,13180,0
|
|
20230626,171200,206539840,13180,13180,13180,13180,0
|
|
20230626,171100,206539840,13180,13180,13180,13180,0
|
|
20230626,171000,206539840,13180,13180,13180,13180,0
|
|
20230626,170900,206539840,13180,13180,13180,13180,0
|
|
20230626,170800,206539840,13180,13180,13180,13180,0
|
|
20230626,170700,206539840,13180,13180,13180,13180,135
|
|
20230626,170600,206539840,13180,13180,13180,13180,0
|
|
20230626,170500,206539840,13180,13180,13180,13180,0
|
|
20230626,170400,206539840,13180,13180,13180,13180,0
|
|
20230626,170300,206539840,13180,13180,13180,13180,0
|
|
20230626,170200,206539840,13180,13180,13180,13180,0
|
|
20230626,170100,206539840,13180,13180,13180,13180,0
|
|
20230626,170000,206539840,13180,13180,13180,13180,0
|
|
20230626,165900,206539840,13180,13180,13180,13180,0
|
|
20230626,165800,206539840,13180,13180,13180,13180,0
|
|
20230626,165700,206539840,13180,13180,13180,13180,0
|
|
20230626,165600,206539840,13180,13180,13180,13180,0
|
|
20230626,165500,206539840,13180,13180,13180,13180,0
|
|
20230626,165400,206539840,13180,13180,13180,13180,0
|
|
20230626,165300,206539840,13180,13180,13180,13180,0
|
|
20230626,165200,206539840,13180,13180,13180,13180,0
|
|
20230626,165100,206539840,13180,13180,13180,13180,0
|
|
20230626,165000,206539840,13180,13180,13180,13180,0
|
|
20230626,164900,206539840,13180,13180,13180,13180,0
|
|
20230626,164800,206539840,13180,13180,13180,13180,0
|
|
20230626,164700,206539840,13180,13180,13180,13180,0
|
|
20230626,164600,206539840,13180,13180,13180,13180,0
|
|
20230626,164500,206539840,13180,13180,13180,13180,0
|
|
20230626,164400,206539840,13180,13180,13180,13180,0
|
|
20230626,164300,206539840,13180,13180,13180,13180,0
|
|
20230626,164200,206539840,13180,13180,13180,13180,0
|
|
20230626,164100,206539840,13180,13180,13180,13180,0
|
|
20230626,164000,206539840,13180,13180,13180,13180,0
|
|
20230626,163900,206539840,13180,13180,13180,13180,0
|
|
20230626,163800,206539840,13180,13180,13180,13180,0
|
|
20230626,163700,206539840,13180,13180,13180,13180,135
|
|
20230626,163600,206539840,13180,13180,13180,13180,0
|
|
20230626,163500,206539840,13180,13180,13180,13180,0
|
|
20230626,163400,206539840,13180,13180,13180,13180,0
|
|
20230626,163300,206539840,13180,13180,13180,13180,0
|
|
20230626,163200,206539840,13180,13180,13180,13180,0
|
|
20230626,163100,206539840,13180,13180,13180,13180,0
|
|
20230626,163000,206539840,13180,13180,13180,13180,0
|
|
20230626,162900,206539840,13180,13180,13180,13180,0
|
|
20230626,162800,206539840,13180,13180,13180,13180,0
|
|
20230626,162700,206539840,13180,13180,13180,13180,0
|
|
20230626,162600,206539840,13180,13180,13180,13180,0
|
|
20230626,162500,206539840,13180,13180,13180,13180,0
|
|
20230626,162400,206539840,13180,13180,13180,13180,0
|
|
20230626,162300,206539840,13180,13180,13180,13180,0
|
|
20230626,162200,206539840,13180,13180,13180,13180,0
|
|
20230626,162100,206539840,13180,13180,13180,13180,0
|
|
20230626,162000,206539840,13180,13180,13180,13180,0
|
|
20230626,161900,206539840,13180,13180,13180,13180,0
|
|
20230626,161800,206539840,13180,13180,13180,13180,0
|
|
20230626,161700,206539840,13180,13180,13180,13180,0
|
|
20230626,161600,206539840,13180,13180,13180,13180,0
|
|
20230626,161500,206539840,13180,13180,13180,13180,0
|
|
20230626,161400,206539840,13180,13180,13180,13180,0
|
|
20230626,161300,206539840,13180,13180,13180,13180,0
|
|
20230626,161200,206539840,13180,13180,13180,13180,0
|
|
20230626,161100,206539840,13180,13180,13180,13180,0
|
|
20230626,161000,206539840,13180,13180,13180,13180,0
|
|
20230626,160900,206539840,13180,13180,13180,13180,0
|
|
20230626,160800,206539840,13180,13180,13180,13180,0
|
|
20230626,160700,206539840,13180,13180,13180,13180,135
|
|
20230626,160600,206539840,13180,13180,13180,13180,0
|
|
20230626,160500,206539840,13180,13180,13180,13180,0
|
|
20230626,160400,206539840,13180,13180,13180,13180,0
|
|
20230626,160300,206539840,13180,13180,13180,13180,0
|
|
20230626,160200,206539840,13180,13180,13180,13180,0
|
|
20230626,160100,206539840,13180,13180,13180,13180,0
|
|
20230626,160000,206539840,13180,13180,13180,13180,0
|
|
20230626,155900,206539840,13180,13180,13180,13180,0
|
|
20230626,155800,206539840,13180,13180,13180,13180,0
|
|
20230626,155700,206539840,13180,13180,13180,13180,0
|
|
20230626,155600,206539840,13180,13180,13180,13180,0
|
|
20230626,155500,206539840,13180,13180,13180,13180,0
|
|
20230626,155400,206539840,13180,13180,13180,13180,0
|
|
20230626,155300,206539840,13180,13180,13180,13180,0
|
|
20230626,155200,206539840,13180,13180,13180,13180,0
|
|
20230626,155100,206539840,13180,13180,13180,13180,0
|
|
20230626,155000,206539840,13180,13180,13180,13180,0
|
|
20230626,154900,206539840,13180,13180,13180,13180,0
|
|
20230626,154800,206539840,13180,13180,13180,13180,0
|
|
20230626,154700,206539840,13180,13180,13180,13180,0
|
|
20230626,154600,206539840,13180,13180,13180,13180,0
|
|
20230626,154500,206539840,13180,13180,13180,13180,0
|
|
20230626,154400,206539840,13180,13180,13180,13180,0
|
|
20230626,154300,206539840,13180,13180,13180,13180,0
|
|
20230626,154200,206539840,13180,13180,13180,13180,0
|
|
20230626,154100,206539840,13180,13180,13180,13180,0
|
|
20230626,154000,206539840,13180,13180,13180,13180,0
|
|
20230626,153900,206539840,13180,13180,13180,13180,0
|
|
20230626,153800,206539840,13180,13180,13180,13180,0
|
|
20230626,153700,206539840,13180,13180,13180,13180,135
|
|
20230626,153600,206539840,13180,13180,13180,13180,0
|
|
20230626,153500,206539840,13180,13180,13180,13180,0
|
|
20230626,153400,206539840,13180,13180,13180,13180,0
|
|
20230626,153300,206539840,13180,13180,13180,13180,0
|
|
20230626,153200,206539840,13180,13180,13180,13180,0
|
|
20230626,153100,206539840,13180,13180,13180,13180,0
|
|
20230626,153000,206539840,13180,13180,13180,13180,135
|
|
20230626,152900,204760540,13150,13150,13150,13150,0
|
|
20230626,152800,204760540,13150,13150,13150,13150,0
|
|
20230626,152700,204760540,13150,13150,13150,13150,0
|
|
20230626,152600,204760540,13150,13150,13150,13150,0
|
|
20230626,152500,204760540,13150,13150,13150,13150,0
|
|
20230626,152400,204760540,13150,13150,13150,13150,0
|
|
20230626,152300,204760540,13150,13150,13150,13150,0
|
|
20230626,152200,204760540,13150,13150,13150,13150,0
|
|
20230626,152100,204760540,13150,13150,13150,13150,0
|
|
20230626,152000,204760540,13150,13150,13150,13150,0
|
|
20230626,151900,204760540,13150,13200,13200,13150,71
|
|
20230626,151800,203825940,13200,13200,13200,13190,7
|
|
20230626,151700,203733550,13150,13150,13150,13150,1
|
|
20230626,151600,203720400,13150,13150,13150,13150,17
|
|
20230626,151500,203496850,13200,13200,13200,13200,23
|
|
20230626,151400,203193250,13200,13200,13200,13200,0
|
|
20230626,151300,203193250,13200,13200,13200,13200,1
|
|
20230626,151200,203180050,13200,13200,13200,13200,36
|
|
20230626,151100,202704850,13200,13200,13200,13200,0
|
|
20230626,151000,202704850,13200,13200,13200,13200,0
|
|
20230626,150900,202704850,13200,13200,13200,13200,0
|
|
20230626,150800,202704850,13200,13200,13200,13200,53
|
|
20230626,150700,202005250,13200,13200,13200,13200,0
|
|
20230626,150600,202005250,13200,13200,13200,13200,0
|
|
20230626,150500,202005250,13200,13200,13200,13200,0
|
|
20230626,150400,202005250,13200,13200,13200,13200,0
|
|
20230626,150300,202005250,13200,13200,13200,13200,40
|
|
20230626,150200,201477250,13240,13240,13240,13240,0
|
|
20230626,150100,201477250,13240,13240,13240,13240,0
|
|
20230626,150000,201477250,13240,13230,13240,13230,20
|
|
20230626,145900,201212540,13230,13230,13230,13230,0
|
|
20230626,145800,201212540,13230,13230,13230,13230,0
|
|
20230626,145700,201212540,13230,13230,13230,13230,21
|
|
20230626,145600,200934710,13240,13240,13240,13240,0
|
|
20230626,145500,200934710,13240,13240,13240,13240,0
|
|
20230626,145400,200934710,13240,13240,13240,13240,0
|
|
20230626,145300,200934710,13240,13240,13240,13240,0
|
|
20230626,145200,200934710,13240,13240,13240,13240,0
|
|
20230626,145100,200934710,13240,13240,13240,13240,0
|
|
20230626,145000,200934710,13240,13240,13240,13240,0
|
|
20230626,144900,200934710,13240,13180,13240,13180,67
|
|
20230626,144800,200048710,13180,13180,13180,13180,0
|
|
20230626,144700,200048710,13180,13180,13180,13180,0
|
|
20230626,144600,200048710,13180,13180,13180,13180,0
|
|
20230626,144500,200048710,13180,13180,13180,13180,0
|
|
20230626,144400,200048710,13180,13180,13180,13180,0
|
|
20230626,144300,200048710,13180,13180,13180,13180,0
|
|
20230626,144200,200048710,13180,13180,13180,13180,0
|
|
20230626,144100,200048710,13180,13180,13180,13180,155
|
|
20230626,144000,198005810,13140,13140,13140,13140,0
|
|
20230626,143900,198005810,13140,13140,13140,13140,0
|
|
20230626,143800,198005810,13140,13140,13140,13140,0
|
|
20230626,143700,198005810,13140,13140,13140,13140,0
|
|
20230626,143600,198005810,13140,13140,13140,13140,0
|
|
20230626,143500,198005810,13140,13140,13140,13140,0
|
|
20230626,143400,198005810,13140,13140,13140,13140,0
|
|
20230626,143300,198005810,13140,13140,13140,13140,0
|
|
20230626,143200,198005810,13140,13170,13170,13140,3
|
|
20230626,143100,197966330,13170,13170,13170,13170,0
|
|
20230626,143000,197966330,13170,13170,13170,13170,220
|
|
20230626,142900,195068930,13220,13220,13220,13220,0
|
|
20230626,142800,195068930,13220,13220,13220,13220,0
|
|
20230626,142700,195068930,13220,13180,13220,13180,25
|
|
20230626,142600,194738990,13180,13180,13180,13180,0
|
|
20230626,142500,194738990,13180,13180,13180,13180,0
|
|
20230626,142400,194738990,13180,13180,13180,13180,0
|
|
20230626,142300,194738990,13180,13180,13180,13180,0
|
|
20230626,142200,194738990,13180,13180,13180,13180,1
|
|
20230626,142100,194725810,13180,13180,13180,13180,0
|
|
20230626,142000,194725810,13180,13180,13180,13180,0
|
|
20230626,141900,194725810,13180,13180,13180,13180,0
|
|
20230626,141800,194725810,13180,13180,13180,13180,32
|
|
20230626,141700,194304050,13140,13140,13140,13140,9
|
|
20230626,141600,194185790,13140,13140,13140,13140,0
|
|
20230626,141500,194185790,13140,13140,13140,13140,0
|
|
20230626,141400,194185790,13140,13140,13140,13140,0
|
|
20230626,141300,194185790,13140,13140,13140,13140,0
|
|
20230626,141200,194185790,13140,13140,13140,13140,0
|
|
20230626,141100,194185790,13140,13140,13140,13140,1
|
|
20230626,141000,194172650,13180,13180,13180,13180,0
|
|
20230626,140900,194172650,13180,13170,13180,13170,71
|
|
20230626,140800,193236880,13180,13180,13180,13180,0
|
|
20230626,140700,193236880,13180,13180,13180,13180,0
|
|
20230626,140600,193236880,13180,13180,13180,13180,0
|
|
20230626,140500,193236880,13180,13180,13180,13180,0
|
|
20230626,140400,193236880,13180,13180,13180,13180,0
|
|
20230626,140300,193236880,13180,13180,13180,13180,0
|
|
20230626,140200,193236880,13180,13180,13180,13180,13
|
|
20230626,140100,193065540,13140,13140,13140,13140,4
|
|
20230626,140000,193012980,13180,13180,13180,13180,0
|
|
20230626,135900,193012980,13180,13180,13180,13180,0
|
|
20230626,135800,193012980,13180,13180,13180,13180,0
|
|
20230626,135700,193012980,13180,13180,13180,13180,0
|
|
20230626,135600,193012980,13180,13180,13180,13180,0
|
|
20230626,135500,193012980,13180,13180,13180,13180,0
|
|
20230626,135400,193012980,13180,13180,13180,13180,4
|
|
20230626,135300,192960260,13180,13180,13180,13180,0
|
|
20230626,135200,192960260,13180,13180,13180,13180,0
|
|
20230626,135100,192960260,13180,13180,13180,13180,1
|
|
20230626,135000,192947080,13180,13180,13180,13180,0
|
|
20230626,134900,192947080,13180,13180,13180,13180,0
|
|
20230626,134800,192947080,13180,13180,13180,13180,3
|
|
20230626,134700,192907540,13180,13180,13180,13180,0
|
|
20230626,134600,192907540,13180,13180,13180,13180,0
|
|
20230626,134500,192907540,13180,13180,13180,13180,17
|
|
20230626,134400,192683480,13180,13180,13180,13180,2
|
|
20230626,134300,192657120,13180,13180,13180,13180,0
|
|
20230626,134200,192657120,13180,13180,13180,13180,0
|
|
20230626,134100,192657120,13180,13180,13180,13180,1
|
|
20230626,134000,192643940,13180,13180,13180,13180,0
|
|
20230626,133900,192643940,13180,13180,13180,13180,149
|
|
20230626,133800,190680120,13140,13140,13140,13140,0
|
|
20230626,133700,190680120,13140,13140,13140,13140,0
|
|
20230626,133600,190680120,13140,13140,13140,13140,0
|
|
20230626,133500,190680120,13140,13140,13140,13140,0
|
|
20230626,133400,190680120,13140,13170,13170,13140,450
|
|
20230626,133300,184760850,13200,13200,13200,13200,57
|
|
20230626,133200,184008450,13200,13180,13220,13180,1020
|
|
20230626,133100,170537020,13180,13180,13180,13180,1
|
|
20230626,133000,170523840,13140,13140,13140,13140,17
|
|
20230626,132900,170300460,13140,13140,13140,13140,0
|
|
20230626,132800,170300460,13140,13180,13180,13130,436
|
|
20230626,132700,164567220,13180,13180,13180,13180,2
|
|
20230626,132600,164540860,13170,13170,13170,13170,100
|
|
20230626,132500,163223860,13170,13140,13170,13130,624
|
|
20230626,132400,155013480,13130,13130,13130,13130,7
|
|
20230626,132300,154921570,13130,13130,13130,13130,1
|
|
20230626,132200,154908440,13130,13130,13130,13130,0
|
|
20230626,132100,154908440,13130,13130,13130,13130,0
|
|
20230626,132000,154908440,13130,13130,13130,13130,0
|
|
20230626,131900,154908440,13130,13130,13130,13130,0
|
|
20230626,131800,154908440,13130,13130,13130,13130,0
|
|
20230626,131700,154908440,13130,13130,13130,13130,0
|
|
20230626,131600,154908440,13130,13130,13130,13130,1
|
|
20230626,131500,154895310,13130,13130,13130,13130,0
|
|
20230626,131400,154895310,13130,13130,13130,13130,0
|
|
20230626,131300,154895310,13130,13130,13130,13130,0
|
|
20230626,131200,154895310,13130,13130,13130,13130,4
|
|
20230626,131100,154842790,13090,13090,13090,13090,0
|
|
20230626,131000,154842790,13090,13090,13090,13090,0
|
|
20230626,130900,154842790,13090,13090,13090,13090,0
|
|
20230626,130800,154842790,13090,13090,13090,13090,0
|
|
20230626,130700,154842790,13090,13090,13090,13090,0
|
|
20230626,130600,154842790,13090,13090,13090,13090,0
|
|
20230626,130500,154842790,13090,13090,13090,13090,0
|
|
20230626,130400,154842790,13090,13090,13090,13090,0
|
|
20230626,130300,154842790,13090,13090,13090,13090,0
|
|
20230626,130200,154842790,13090,13090,13090,13090,0
|
|
20230626,130100,154842790,13090,13090,13090,13090,0
|
|
20230626,130000,154842790,13090,13090,13090,13090,90
|
|
20230626,125900,153664690,13130,13130,13130,13130,0
|
|
20230626,125800,153664690,13130,13130,13130,13130,1
|
|
20230626,125700,153651560,13130,13130,13130,13130,1
|
|
20230626,125600,153638430,13130,13130,13130,13130,0
|
|
20230626,125500,153638430,13130,13130,13130,13130,0
|
|
20230626,125400,153638430,13130,13130,13130,13130,0
|
|
20230626,125300,153638430,13130,13130,13130,13130,0
|
|
20230626,125200,153638430,13130,13130,13130,13130,0
|
|
20230626,125100,153638430,13130,13090,13130,13090,48
|
|
20230626,125000,153009590,13090,13090,13090,13090,0
|
|
20230626,124900,153009590,13090,13090,13090,13090,0
|
|
20230626,124800,153009590,13090,13110,13110,13090,145
|
|
20230626,124700,151111070,13100,13100,13100,13100,0
|
|
20230626,124600,151111070,13100,13100,13100,13100,0
|
|
20230626,124500,151111070,13100,13110,13110,13100,30
|
|
20230626,124400,150718040,13100,13100,13100,13100,0
|
|
20230626,124300,150718040,13100,13100,13100,13100,50
|
|
20230626,124200,150063040,13150,13150,13150,13150,0
|
|
20230626,124100,150063040,13150,13150,13150,13150,0
|
|
20230626,124000,150063040,13150,13150,13150,13150,0
|
|
20230626,123900,150063040,13150,13150,13150,13150,25
|
|
20230626,123800,149734290,13150,13150,13150,13150,0
|
|
20230626,123700,149734290,13150,13150,13150,13150,0
|
|
20230626,123600,149734290,13150,13150,13150,13150,0
|
|
20230626,123500,149734290,13150,13150,13150,13150,0
|
|
20230626,123400,149734290,13150,13150,13150,13150,0
|
|
20230626,123300,149734290,13150,13150,13150,13150,37
|
|
20230626,123200,149247740,13150,13150,13150,13150,0
|
|
20230626,123100,149247740,13150,13150,13150,13150,0
|
|
20230626,123000,149247740,13150,13150,13150,13150,0
|
|
20230626,122900,149247740,13150,13150,13150,13150,0
|
|
20230626,122800,149247740,13150,13150,13150,13150,0
|
|
20230626,122700,149247740,13150,13150,13150,13150,0
|
|
20230626,122600,149247740,13150,13150,13150,13150,0
|
|
20230626,122500,149247740,13150,13150,13150,13150,0
|
|
20230626,122400,149247740,13150,13150,13150,13150,0
|
|
20230626,122300,149247740,13150,13150,13150,13150,0
|
|
20230626,122200,149247740,13150,13150,13150,13150,0
|
|
20230626,122100,149247740,13150,13150,13150,13150,0
|
|
20230626,122000,149247740,13150,13150,13150,13150,0
|
|
20230626,121900,149247740,13150,13150,13150,13150,0
|
|
20230626,121800,149247740,13150,13150,13150,13150,0
|
|
20230626,121700,149247740,13150,13150,13150,13150,0
|
|
20230626,121600,149247740,13150,13150,13150,13150,0
|
|
20230626,121500,149247740,13150,13150,13150,13150,0
|
|
20230626,121400,149247740,13150,13150,13150,13150,0
|
|
20230626,121300,149247740,13150,13150,13150,13150,33
|
|
20230626,121200,148813790,13100,13100,13100,13100,10
|
|
20230626,121100,148682790,13120,13120,13120,13120,1
|
|
20230626,121000,148669670,13150,13150,13150,13150,0
|
|
20230626,120900,148669670,13150,13150,13150,13150,0
|
|
20230626,120800,148669670,13150,13150,13150,13150,0
|
|
20230626,120700,148669670,13150,13150,13150,13150,0
|
|
20230626,120600,148669670,13150,13150,13150,13150,49
|
|
20230626,120500,148025320,13150,13150,13150,13150,0
|
|
20230626,120400,148025320,13150,13150,13150,13150,0
|
|
20230626,120300,148025320,13150,13150,13150,13150,0
|
|
20230626,120200,148025320,13150,13150,13150,13150,8
|
|
20230626,120100,147920120,13150,13150,13150,13150,1
|
|
20230626,120000,147906970,13150,13150,13150,13150,1
|
|
20230626,115900,147893820,13150,13150,13150,13150,0
|
|
20230626,115800,147893820,13150,13150,13150,13150,0
|
|
20230626,115700,147893820,13150,13150,13150,13150,35
|
|
20230626,115600,147433570,13150,13150,13150,13150,8
|
|
20230626,115500,147328370,13150,13150,13150,13150,0
|
|
20230626,115400,147328370,13150,13150,13150,13150,0
|
|
20230626,115300,147328370,13150,13150,13150,13150,0
|
|
20230626,115200,147328370,13150,13150,13150,13150,0
|
|
20230626,115100,147328370,13150,13150,13150,13150,0
|
|
20230626,115000,147328370,13150,13150,13150,13150,0
|
|
20230626,114900,147328370,13150,13150,13150,13150,0
|
|
20230626,114800,147328370,13150,13150,13150,13150,0
|
|
20230626,114700,147328370,13150,13150,13150,13150,0
|
|
20230626,114600,147328370,13150,13150,13150,13150,0
|
|
20230626,114500,147328370,13150,13150,13150,13150,30
|
|
20230626,114400,146933870,13150,13150,13150,13150,0
|
|
20230626,114300,146933870,13150,13150,13150,13150,0
|
|
20230626,114200,146933870,13150,13150,13150,13150,0
|
|
20230626,114100,146933870,13150,13150,13150,13150,0
|
|
20230626,114000,146933870,13150,13150,13150,13150,0
|
|
20230626,113900,146933870,13150,13150,13150,13150,0
|
|
20230626,113800,146933870,13150,13150,13150,13150,0
|
|
20230626,113700,146933870,13150,13150,13150,13150,0
|
|
20230626,113600,146933870,13150,13130,13150,13130,44
|
|
20230626,113500,146355670,13150,13150,13150,13150,0
|
|
20230626,113400,146355670,13150,13150,13150,13150,5
|
|
20230626,113300,146289920,13150,13150,13150,13150,0
|
|
20230626,113200,146289920,13150,13150,13150,13150,5
|
|
20230626,113100,146224170,13150,13150,13150,13150,0
|
|
20230626,113000,146224170,13150,13150,13150,13150,0
|
|
20230626,112900,146224170,13150,13150,13150,13150,0
|
|
20230626,112800,146224170,13150,13150,13150,13150,0
|
|
20230626,112700,146224170,13150,13150,13150,13150,0
|
|
20230626,112600,146224170,13150,13150,13150,13150,0
|
|
20230626,112500,146224170,13150,13150,13150,13150,29
|
|
20230626,112400,145842820,13150,13150,13150,13150,0
|
|
20230626,112300,145842820,13150,13150,13150,13150,0
|
|
20230626,112200,145842820,13150,13150,13150,13150,0
|
|
20230626,112100,145842820,13150,13150,13150,13150,1
|
|
20230626,112000,145829670,13150,13150,13150,13150,0
|
|
20230626,111900,145829670,13150,13150,13150,13150,20
|
|
20230626,111800,145566670,13150,13150,13150,13150,0
|
|
20230626,111700,145566670,13150,13150,13150,13150,0
|
|
20230626,111600,145566670,13150,13150,13150,13150,0
|
|
20230626,111500,145566670,13150,13150,13150,13150,72
|
|
20230626,111400,144619870,13150,13150,13150,13150,0
|
|
20230626,111300,144619870,13150,13140,13150,13140,50
|
|
20230626,111200,143962710,13140,13140,13140,13140,0
|
|
20230626,111100,143962710,13140,13140,13140,13140,76
|
|
20230626,111000,142964070,13140,13140,13140,13140,77
|
|
20230626,110900,141952290,13140,13140,13140,13140,0
|
|
20230626,110800,141952290,13140,13140,13140,13140,22
|
|
20230626,110700,141663210,13140,13140,13140,13140,0
|
|
20230626,110600,141663210,13140,13140,13140,13140,0
|
|
20230626,110500,141663210,13140,13140,13140,13140,38
|
|
20230626,110400,141163890,13140,13140,13140,13140,0
|
|
20230626,110300,141163890,13140,13140,13140,13140,0
|
|
20230626,110200,141163890,13140,13140,13140,13140,0
|
|
20230626,110100,141163890,13140,13140,13140,13140,1
|
|
20230626,110000,141150750,13140,13140,13140,13140,8
|
|
20230626,105900,141045630,13140,13140,13140,13140,98
|
|
20230626,105800,139757910,13140,13140,13140,13140,33
|
|
20230626,105700,139324290,13140,13140,13140,13140,0
|
|
20230626,105600,139324290,13140,13140,13140,13140,40
|
|
20230626,105500,138798690,13140,13140,13140,13140,15
|
|
20230626,105400,138601590,13150,13150,13150,13150,0
|
|
20230626,105300,138601590,13150,13150,13150,13150,0
|
|
20230626,105200,138601590,13150,13150,13150,13150,0
|
|
20230626,105100,138601590,13150,13150,13150,13150,0
|
|
20230626,105000,138601590,13150,13150,13150,13150,0
|
|
20230626,104900,138601590,13150,13140,13150,13140,36
|
|
20230626,104800,138128280,13140,13140,13140,13140,2
|
|
20230626,104700,138102000,13150,13150,13150,13150,0
|
|
20230626,104600,138102000,13150,13150,13150,13150,0
|
|
20230626,104500,138102000,13150,13150,13150,13150,0
|
|
20230626,104400,138102000,13150,13150,13150,13150,133
|
|
20230626,104300,136353050,13170,13170,13170,13170,0
|
|
20230626,104200,136353050,13170,13170,13170,13170,0
|
|
20230626,104100,136353050,13170,13130,13170,13130,2
|
|
20230626,104000,136326750,13100,13100,13100,13100,0
|
|
20230626,103900,136326750,13100,13100,13100,13100,0
|
|
20230626,103800,136326750,13100,13100,13100,13100,0
|
|
20230626,103700,136326750,13100,13100,13100,13100,0
|
|
20230626,103600,136326750,13100,13100,13100,13100,0
|
|
20230626,103500,136326750,13100,13100,13100,13100,0
|
|
20230626,103400,136326750,13100,13100,13100,13100,0
|
|
20230626,103300,136326750,13100,13100,13100,13100,0
|
|
20230626,103200,136326750,13100,13100,13100,13100,0
|
|
20230626,103100,136326750,13100,13170,13170,13100,506
|
|
20230626,103000,129698080,13100,13100,13100,13100,0
|
|
20230626,102900,129698080,13100,13100,13100,13100,1116
|
|
20230626,102800,115078480,13100,13100,13100,13100,0
|
|
20230626,102700,115078480,13100,13140,13140,13100,500
|
|
20230626,102600,108526660,13120,13120,13120,13120,155
|
|
20230626,102500,106493060,13100,13100,13110,13100,348
|
|
20230626,102400,101932660,13080,13080,13080,13080,0
|
|
20230626,102300,101932660,13080,13080,13100,13080,272
|
|
20230626,102200,98374460,13080,13080,13080,13080,0
|
|
20230626,102100,98374460,13080,13080,13080,13080,0
|
|
20230626,102000,98374460,13080,13080,13080,13080,224
|
|
20230626,101900,95444540,13080,13080,13080,13080,0
|
|
20230626,101800,95444540,13080,13080,13080,13080,0
|
|
20230626,101700,95444540,13080,13080,13080,13080,0
|
|
20230626,101600,95444540,13080,13080,13080,13080,0
|
|
20230626,101500,95444540,13080,13080,13080,13080,111
|
|
20230626,101400,93992660,13050,13050,13050,13050,0
|
|
20230626,101300,93992660,13050,13050,13050,13050,0
|
|
20230626,101200,93992660,13050,13050,13050,13050,0
|
|
20230626,101100,93992660,13050,13050,13050,13050,0
|
|
20230626,101000,93992660,13050,13050,13050,13050,3
|
|
20230626,100900,93953510,13080,13080,13080,13080,0
|
|
20230626,100800,93953510,13080,13080,13080,13080,0
|
|
20230626,100700,93953510,13080,13080,13080,13080,0
|
|
20230626,100600,93953510,13080,13080,13080,13080,22
|
|
20230626,100500,93665750,13080,13080,13080,13080,0
|
|
20230626,100400,93665750,13080,13080,13080,13080,0
|
|
20230626,100300,93665750,13080,13080,13080,13080,0
|
|
20230626,100200,93665750,13080,13080,13080,13080,0
|
|
20230626,100100,93665750,13080,13080,13080,13080,0
|
|
20230626,100000,93665750,13080,13080,13080,13080,0
|
|
20230626,095900,93665750,13080,13080,13080,13080,0
|
|
20230626,095800,93665750,13080,13080,13080,13080,0
|
|
20230626,095700,93665750,13080,13080,13080,13080,0
|
|
20230626,095600,93665750,13080,13080,13080,13080,0
|
|
20230626,095500,93665750,13080,13080,13080,13080,0
|
|
20230626,095400,93665750,13080,13080,13080,13080,0
|
|
20230626,095300,93665750,13080,13080,13080,13080,0
|
|
20230626,095200,93665750,13080,13070,13080,13070,49
|
|
20230626,095100,93024940,13070,13070,13070,13070,0
|
|
20230626,095000,93024940,13070,13070,13070,13070,0
|
|
20230626,094900,93024940,13070,13070,13070,13070,0
|
|
20230626,094800,93024940,13070,13070,13070,13070,0
|
|
20230626,094700,93024940,13070,13070,13070,13070,29
|
|
20230626,094600,92645910,13070,13070,13070,13070,0
|
|
20230626,094500,92645910,13070,13070,13070,13070,0
|
|
20230626,094400,92645910,13070,13070,13070,13070,0
|
|
20230626,094300,92645910,13070,13070,13070,13070,0
|
|
20230626,094200,92645910,13070,13070,13070,13070,0
|
|
20230626,094100,92645910,13070,13070,13070,13070,0
|
|
20230626,094000,92645910,13070,13070,13070,13070,500
|
|
20230626,093900,86110910,13090,13080,13090,13080,15
|
|
20230626,093800,85914660,13050,13050,13050,13050,0
|
|
20230626,093700,85914660,13050,13050,13050,13050,0
|
|
20230626,093600,85914660,13050,13050,13050,13050,8
|
|
20230626,093500,85810260,13050,13050,13050,13050,519
|
|
20230626,093400,79037310,13050,13050,13050,13050,2
|
|
20230626,093300,79011210,13050,13050,13050,13050,471
|
|
20230626,093200,72864660,13050,13050,13050,13050,0
|
|
20230626,093100,72864660,13050,13050,13050,13050,0
|
|
20230626,093000,72864660,13050,13050,13050,13050,350
|
|
20230626,092900,68297160,13000,13000,13000,13000,0
|
|
20230626,092800,68297160,13000,13050,13050,13000,501
|
|
20230626,092700,61759160,13020,13000,13020,13000,601
|
|
20230626,092600,53945140,13020,13000,13020,13000,111
|
|
20230626,092500,52499940,13000,13000,13000,13000,0
|
|
20230626,092400,52499940,13000,13020,13020,13000,299
|
|
20230626,092300,48610670,13020,12980,13020,12980,1774
|
|
20230626,092200,25551270,13000,13000,13030,13000,1550
|
|
20230626,092100,5398010,13000,13060,13060,13000,163
|
|
20230626,092000,3276930,13060,13060,13060,13060,1
|
|
20230626,091900,3263870,13070,13070,13070,13070,0
|
|
20230626,091800,3263870,13070,13070,13070,13070,0
|
|
20230626,091700,3263870,13070,13070,13070,13070,0
|
|
20230626,091600,3263870,13070,13070,13070,13070,6
|
|
20230626,091500,3185450,13040,13040,13040,13040,0
|
|
20230626,091400,3185450,13040,13040,13040,13040,0
|
|
20230626,091300,3185450,13040,13070,13070,13040,115
|
|
20230626,091200,1684480,13080,13080,13080,13080,0
|
|
20230626,091100,1684480,13080,13080,13080,13080,0
|
|
20230626,091000,1684480,13080,13080,13080,13080,0
|
|
20230626,090900,1684480,13080,13080,13080,13080,0
|
|
20230626,090800,1684480,13080,13090,13090,13080,25
|
|
20230626,090700,1357380,13100,13100,13100,13100,0
|
|
20230626,090600,1357380,13100,13100,13100,13100,1
|
|
20230626,090500,1344280,13200,13200,13200,13200,0
|
|
20230626,090400,1344280,13200,13200,13200,13200,0
|
|
20230626,090300,1344280,13200,13200,13200,13200,0
|
|
20230626,090200,1344280,13200,13200,13200,13200,0
|
|
20230626,090100,1344280,13200,13200,13200,13200,0
|
|
20230626,090000,1344280,13200,13180,13200,13170,102
|