618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191500,734088020,7000,7000,7000,7000,2996
|
|
20230626,191400,734088020,7000,7000,7000,7000,0
|
|
20230626,191300,734088020,7000,7000,7000,7000,0
|
|
20230626,191200,734088020,7000,7000,7000,7000,0
|
|
20230626,191100,734088020,7000,7000,7000,7000,0
|
|
20230626,191000,734088020,7000,7000,7000,7000,0
|
|
20230626,190900,734088020,7000,7000,7000,7000,0
|
|
20230626,190800,734088020,7000,7000,7000,7000,0
|
|
20230626,190700,734088020,7000,7000,7000,7000,0
|
|
20230626,190600,734088020,7000,7000,7000,7000,0
|
|
20230626,190500,734088020,7000,7000,7000,7000,0
|
|
20230626,190400,734088020,7000,7000,7000,7000,0
|
|
20230626,190300,734088020,7000,7000,7000,7000,0
|
|
20230626,190200,734088020,7000,7000,7000,7000,0
|
|
20230626,190100,734088020,7000,7000,7000,7000,0
|
|
20230626,190000,734088020,7000,7000,7000,7000,0
|
|
20230626,185900,734088020,7000,7000,7000,7000,0
|
|
20230626,185800,734088020,7000,7000,7000,7000,0
|
|
20230626,185700,734088020,7000,7000,7000,7000,0
|
|
20230626,185600,734088020,7000,7000,7000,7000,0
|
|
20230626,185500,734088020,7000,7000,7000,7000,0
|
|
20230626,185400,734088020,7000,7000,7000,7000,0
|
|
20230626,185300,734088020,7000,7000,7000,7000,0
|
|
20230626,185200,734088020,7000,7000,7000,7000,0
|
|
20230626,185100,734088020,7000,7000,7000,7000,0
|
|
20230626,185000,734088020,7000,7000,7000,7000,0
|
|
20230626,184900,734088020,7000,7000,7000,7000,0
|
|
20230626,184800,734088020,7000,7000,7000,7000,0
|
|
20230626,184700,734088020,7000,7000,7000,7000,0
|
|
20230626,184600,734088020,7000,7000,7000,7000,0
|
|
20230626,184500,734088020,7000,7000,7000,7000,2996
|
|
20230626,184400,734088020,7000,7000,7000,7000,0
|
|
20230626,184300,734088020,7000,7000,7000,7000,0
|
|
20230626,184200,734088020,7000,7000,7000,7000,0
|
|
20230626,184100,734088020,7000,7000,7000,7000,0
|
|
20230626,184000,734088020,7000,7000,7000,7000,0
|
|
20230626,183900,734088020,7000,7000,7000,7000,0
|
|
20230626,183800,734088020,7000,7000,7000,7000,0
|
|
20230626,183700,734088020,7000,7000,7000,7000,0
|
|
20230626,183600,734088020,7000,7000,7000,7000,0
|
|
20230626,183500,734088020,7000,7000,7000,7000,0
|
|
20230626,183400,734088020,7000,7000,7000,7000,0
|
|
20230626,183300,734088020,7000,7000,7000,7000,0
|
|
20230626,183200,734088020,7000,7000,7000,7000,0
|
|
20230626,183100,734088020,7000,7000,7000,7000,0
|
|
20230626,183000,734088020,7000,7000,7000,7000,0
|
|
20230626,182900,734088020,7000,7000,7000,7000,0
|
|
20230626,182800,734088020,7000,7000,7000,7000,0
|
|
20230626,182700,734088020,7000,7000,7000,7000,0
|
|
20230626,182600,734088020,7000,7000,7000,7000,0
|
|
20230626,182500,734088020,7000,7000,7000,7000,0
|
|
20230626,182400,734088020,7000,7000,7000,7000,0
|
|
20230626,182300,734088020,7000,7000,7000,7000,0
|
|
20230626,182200,734088020,7000,7000,7000,7000,0
|
|
20230626,182100,734088020,7000,7000,7000,7000,0
|
|
20230626,182000,734088020,7000,7000,7000,7000,0
|
|
20230626,181900,734088020,7000,7000,7000,7000,0
|
|
20230626,181800,734088020,7000,7000,7000,7000,0
|
|
20230626,181700,734088020,7000,7000,7000,7000,0
|
|
20230626,181600,734088020,7000,7000,7000,7000,0
|
|
20230626,181500,734088020,7000,7000,7000,7000,2996
|
|
20230626,181400,734088020,7000,7000,7000,7000,0
|
|
20230626,181300,734088020,7000,7000,7000,7000,0
|
|
20230626,181200,734088020,7000,7000,7000,7000,0
|
|
20230626,181100,734088020,7000,7000,7000,7000,0
|
|
20230626,181000,734088020,7000,7000,7000,7000,0
|
|
20230626,180900,734088020,7000,7000,7000,7000,0
|
|
20230626,180800,734088020,7000,7000,7000,7000,0
|
|
20230626,180700,734088020,7000,7000,7000,7000,0
|
|
20230626,180600,734088020,7000,7000,7000,7000,0
|
|
20230626,180500,734088020,7000,7000,7000,7000,0
|
|
20230626,180400,734088020,7000,7000,7000,7000,0
|
|
20230626,180300,734088020,7000,7000,7000,7000,0
|
|
20230626,180200,734088020,7000,7000,7000,7000,0
|
|
20230626,180100,734088020,7000,7000,7000,7000,0
|
|
20230626,180000,734088020,7000,7000,7000,7000,0
|
|
20230626,175900,734088020,7000,7000,7000,7000,0
|
|
20230626,175800,734088020,7000,7000,7000,7000,0
|
|
20230626,175700,734088020,7000,7000,7000,7000,0
|
|
20230626,175600,734088020,7000,7000,7000,7000,0
|
|
20230626,175500,734088020,7000,7000,7000,7000,0
|
|
20230626,175400,734088020,7000,7000,7000,7000,0
|
|
20230626,175300,734088020,7000,7000,7000,7000,0
|
|
20230626,175200,734088020,7000,7000,7000,7000,0
|
|
20230626,175100,734088020,7000,7000,7000,7000,0
|
|
20230626,175000,734088020,7000,7000,7000,7000,0
|
|
20230626,174900,734088020,7000,7000,7000,7000,0
|
|
20230626,174800,734088020,7000,7000,7000,7000,0
|
|
20230626,174700,734088020,7000,7000,7000,7000,0
|
|
20230626,174600,734088020,7000,7000,7000,7000,0
|
|
20230626,174500,734088020,7000,7000,7000,7000,2996
|
|
20230626,174400,734088020,7000,7000,7000,7000,0
|
|
20230626,174300,734088020,7000,7000,7000,7000,0
|
|
20230626,174200,734088020,7000,7000,7000,7000,0
|
|
20230626,174100,734088020,7000,7000,7000,7000,0
|
|
20230626,174000,734088020,7000,7000,7000,7000,0
|
|
20230626,173900,734088020,7000,7000,7000,7000,0
|
|
20230626,173800,734088020,7000,7000,7000,7000,0
|
|
20230626,173700,734088020,7000,7000,7000,7000,0
|
|
20230626,173600,734088020,7000,7000,7000,7000,0
|
|
20230626,173500,734088020,7000,7000,7000,7000,0
|
|
20230626,173400,734088020,7000,7000,7000,7000,0
|
|
20230626,173300,734088020,7000,7000,7000,7000,0
|
|
20230626,173200,734088020,7000,7000,7000,7000,0
|
|
20230626,173100,734088020,7000,7000,7000,7000,0
|
|
20230626,173000,734088020,7000,7000,7000,7000,0
|
|
20230626,172900,734088020,7000,7000,7000,7000,0
|
|
20230626,172800,734088020,7000,7000,7000,7000,0
|
|
20230626,172700,734088020,7000,7000,7000,7000,0
|
|
20230626,172600,734088020,7000,7000,7000,7000,0
|
|
20230626,172500,734088020,7000,7000,7000,7000,0
|
|
20230626,172400,734088020,7000,7000,7000,7000,0
|
|
20230626,172300,734088020,7000,7000,7000,7000,0
|
|
20230626,172200,734088020,7000,7000,7000,7000,0
|
|
20230626,172100,734088020,7000,7000,7000,7000,0
|
|
20230626,172000,734088020,7000,7000,7000,7000,0
|
|
20230626,171900,734088020,7000,7000,7000,7000,0
|
|
20230626,171800,734088020,7000,7000,7000,7000,0
|
|
20230626,171700,734088020,7000,7000,7000,7000,0
|
|
20230626,171600,734088020,7000,7000,7000,7000,0
|
|
20230626,171500,734088020,7000,7000,7000,7000,2996
|
|
20230626,171400,734088020,7000,7000,7000,7000,0
|
|
20230626,171300,734088020,7000,7000,7000,7000,0
|
|
20230626,171200,734088020,7000,7000,7000,7000,0
|
|
20230626,171100,734088020,7000,7000,7000,7000,0
|
|
20230626,171000,734088020,7000,7000,7000,7000,0
|
|
20230626,170900,734088020,7000,7000,7000,7000,0
|
|
20230626,170800,734088020,7000,7000,7000,7000,0
|
|
20230626,170700,734088020,7000,7000,7000,7000,0
|
|
20230626,170600,734088020,7000,7000,7000,7000,0
|
|
20230626,170500,734088020,7000,7000,7000,7000,0
|
|
20230626,170400,734088020,7000,7000,7000,7000,0
|
|
20230626,170300,734088020,7000,7000,7000,7000,0
|
|
20230626,170200,734088020,7000,7000,7000,7000,0
|
|
20230626,170100,734088020,7000,7000,7000,7000,0
|
|
20230626,170000,734088020,7000,7000,7000,7000,0
|
|
20230626,165900,734088020,7000,7000,7000,7000,0
|
|
20230626,165800,734088020,7000,7000,7000,7000,0
|
|
20230626,165700,734088020,7000,7000,7000,7000,0
|
|
20230626,165600,734088020,7000,7000,7000,7000,0
|
|
20230626,165500,734088020,7000,7000,7000,7000,0
|
|
20230626,165400,734088020,7000,7000,7000,7000,0
|
|
20230626,165300,734088020,7000,7000,7000,7000,0
|
|
20230626,165200,734088020,7000,7000,7000,7000,0
|
|
20230626,165100,734088020,7000,7000,7000,7000,0
|
|
20230626,165000,734088020,7000,7000,7000,7000,0
|
|
20230626,164900,734088020,7000,7000,7000,7000,0
|
|
20230626,164800,734088020,7000,7000,7000,7000,0
|
|
20230626,164700,734088020,7000,7000,7000,7000,0
|
|
20230626,164600,734088020,7000,7000,7000,7000,0
|
|
20230626,164500,734088020,7000,7000,7000,7000,2996
|
|
20230626,164400,734088020,7000,7000,7000,7000,0
|
|
20230626,164300,734088020,7000,7000,7000,7000,0
|
|
20230626,164200,734088020,7000,7000,7000,7000,0
|
|
20230626,164100,734088020,7000,7000,7000,7000,0
|
|
20230626,164000,734088020,7000,7000,7000,7000,0
|
|
20230626,163900,734088020,7000,7000,7000,7000,0
|
|
20230626,163800,734088020,7000,7000,7000,7000,0
|
|
20230626,163700,734088020,7000,7000,7000,7000,0
|
|
20230626,163600,734088020,7000,7000,7000,7000,0
|
|
20230626,163500,734088020,7000,7000,7000,7000,0
|
|
20230626,163400,734088020,7000,7000,7000,7000,0
|
|
20230626,163300,734088020,7000,7000,7000,7000,0
|
|
20230626,163200,734088020,7000,7000,7000,7000,0
|
|
20230626,163100,734088020,7000,7000,7000,7000,0
|
|
20230626,163000,734088020,7000,7000,7000,7000,0
|
|
20230626,162900,734088020,7000,7000,7000,7000,0
|
|
20230626,162800,734088020,7000,7000,7000,7000,0
|
|
20230626,162700,734088020,7000,7000,7000,7000,0
|
|
20230626,162600,734088020,7000,7000,7000,7000,0
|
|
20230626,162500,734088020,7000,7000,7000,7000,0
|
|
20230626,162400,734088020,7000,7000,7000,7000,0
|
|
20230626,162300,734088020,7000,7000,7000,7000,0
|
|
20230626,162200,734088020,7000,7000,7000,7000,0
|
|
20230626,162100,734088020,7000,7000,7000,7000,0
|
|
20230626,162000,734088020,7000,7000,7000,7000,0
|
|
20230626,161900,734088020,7000,7000,7000,7000,0
|
|
20230626,161800,734088020,7000,7000,7000,7000,0
|
|
20230626,161700,734088020,7000,7000,7000,7000,0
|
|
20230626,161600,734088020,7000,7000,7000,7000,0
|
|
20230626,161500,734088020,7000,7000,7000,7000,2996
|
|
20230626,161400,734088020,7000,7000,7000,7000,0
|
|
20230626,161300,734088020,7000,7000,7000,7000,0
|
|
20230626,161200,734088020,7000,7000,7000,7000,0
|
|
20230626,161100,734088020,7000,7000,7000,7000,0
|
|
20230626,161000,734088020,7000,7000,7000,7000,0
|
|
20230626,160900,734088020,7000,7000,7000,7000,0
|
|
20230626,160800,734088020,7000,7000,7000,7000,0
|
|
20230626,160700,734088020,7000,7000,7000,7000,0
|
|
20230626,160600,734088020,7000,7000,7000,7000,0
|
|
20230626,160500,734088020,7000,7000,7000,7000,0
|
|
20230626,160400,734088020,7000,7000,7000,7000,0
|
|
20230626,160300,734088020,7000,7000,7000,7000,0
|
|
20230626,160200,734088020,7000,7000,7000,7000,0
|
|
20230626,160100,734088020,7000,7000,7000,7000,0
|
|
20230626,160000,734088020,7000,7000,7000,7000,0
|
|
20230626,155900,734088020,7000,7000,7000,7000,0
|
|
20230626,155800,734088020,7000,7000,7000,7000,0
|
|
20230626,155700,734088020,7000,7000,7000,7000,0
|
|
20230626,155600,734088020,7000,7000,7000,7000,0
|
|
20230626,155500,734088020,7000,7000,7000,7000,0
|
|
20230626,155400,734088020,7000,7000,7000,7000,0
|
|
20230626,155300,734088020,7000,7000,7000,7000,0
|
|
20230626,155200,734088020,7000,7000,7000,7000,0
|
|
20230626,155100,734088020,7000,7000,7000,7000,0
|
|
20230626,155000,734088020,7000,7000,7000,7000,0
|
|
20230626,154900,734088020,7000,7000,7000,7000,0
|
|
20230626,154800,734088020,7000,7000,7000,7000,0
|
|
20230626,154700,734088020,7000,7000,7000,7000,0
|
|
20230626,154600,734088020,7000,7000,7000,7000,0
|
|
20230626,154500,734088020,7000,7000,7000,7000,2996
|
|
20230626,154400,734088020,7000,7000,7000,7000,0
|
|
20230626,154300,734088020,7000,7000,7000,7000,0
|
|
20230626,154200,734088020,7000,7000,7000,7000,0
|
|
20230626,154100,734088020,7000,7000,7000,7000,0
|
|
20230626,154000,734088020,7000,7000,7000,7000,0
|
|
20230626,153900,734088020,7000,7000,7000,7000,0
|
|
20230626,153800,734088020,7000,7000,7000,7000,0
|
|
20230626,153700,734088020,7000,7000,7000,7000,0
|
|
20230626,153600,734088020,7000,7000,7000,7000,0
|
|
20230626,153500,734088020,7000,7000,7000,7000,0
|
|
20230626,153400,734088020,7000,7000,7000,7000,0
|
|
20230626,153300,734088020,7000,7000,7000,7000,0
|
|
20230626,153200,734088020,7000,7000,7000,7000,0
|
|
20230626,153100,734088020,7000,7000,7000,7000,0
|
|
20230626,153000,734088020,7000,7000,7000,7000,2996
|
|
20230626,152900,713116020,7000,7000,7000,7000,0
|
|
20230626,152800,713116020,7000,7000,7000,7000,0
|
|
20230626,152700,713116020,7000,7000,7000,7000,0
|
|
20230626,152600,713116020,7000,7000,7000,7000,0
|
|
20230626,152500,713116020,7000,7000,7000,7000,0
|
|
20230626,152400,713116020,7000,7000,7000,7000,0
|
|
20230626,152300,713116020,7000,7000,7000,7000,0
|
|
20230626,152200,713116020,7000,7000,7000,7000,0
|
|
20230626,152100,713116020,7000,7000,7000,7000,0
|
|
20230626,152000,713116020,7000,7000,7000,7000,0
|
|
20230626,151900,713116020,7000,7010,7010,7000,30
|
|
20230626,151800,712905770,7010,7010,7010,7010,54
|
|
20230626,151700,712527230,7010,7010,7010,7010,206
|
|
20230626,151600,711083170,7020,7010,7020,7010,210
|
|
20230626,151500,709610170,7010,6980,7010,6980,355
|
|
20230626,151400,707127030,6980,7020,7020,6980,125
|
|
20230626,151300,706254490,7000,6990,7000,6990,62
|
|
20230626,151200,705820930,6990,6980,7000,6980,235
|
|
20230626,151100,704177730,6990,6990,6990,6990,0
|
|
20230626,151000,704177730,6990,7000,7000,6990,103
|
|
20230626,150900,703457320,7000,7000,7000,7000,2
|
|
20230626,150800,703443320,7010,7010,7010,7010,4
|
|
20230626,150700,703415280,7000,6980,7000,6980,97
|
|
20230626,150600,702736300,6990,6990,6990,6980,417
|
|
20230626,150500,699821490,7000,7000,7000,6990,829
|
|
20230626,150400,694025190,7010,7010,7010,7010,0
|
|
20230626,150300,694025190,7010,7010,7010,7010,0
|
|
20230626,150200,694025190,7010,7010,7010,7010,0
|
|
20230626,150100,694025190,7010,7010,7010,7010,200
|
|
20230626,150000,692623190,7010,7010,7010,7000,370
|
|
20230626,145900,690032010,7020,7020,7020,7020,200
|
|
20230626,145800,688628010,7010,7010,7010,7010,0
|
|
20230626,145700,688628010,7010,7010,7010,7010,0
|
|
20230626,145600,688628010,7010,7020,7020,7010,293
|
|
20230626,145500,686574050,7020,7020,7020,7020,0
|
|
20230626,145400,686574050,7020,7020,7020,7020,0
|
|
20230626,145300,686574050,7020,7020,7020,7020,0
|
|
20230626,145200,686574050,7020,7020,7020,7020,0
|
|
20230626,145100,686574050,7020,7020,7020,7020,0
|
|
20230626,145000,686574050,7020,7020,7020,7020,0
|
|
20230626,144900,686574050,7020,7020,7020,7020,0
|
|
20230626,144800,686574050,7020,7020,7020,7020,0
|
|
20230626,144700,686574050,7020,7020,7020,7020,0
|
|
20230626,144600,686574050,7020,7020,7020,7020,16
|
|
20230626,144500,686461730,7010,7010,7010,7010,7
|
|
20230626,144400,686412660,7010,7010,7010,7010,0
|
|
20230626,144300,686412660,7010,7010,7010,7010,0
|
|
20230626,144200,686412660,7010,7010,7010,7010,2
|
|
20230626,144100,686398640,7010,7020,7020,7010,6
|
|
20230626,144000,686356550,7020,7020,7020,7020,0
|
|
20230626,143900,686356550,7020,7020,7020,7020,0
|
|
20230626,143800,686356550,7020,7020,7020,7020,1
|
|
20230626,143700,686349530,7010,7010,7010,7010,0
|
|
20230626,143600,686349530,7010,7010,7010,7010,0
|
|
20230626,143500,686349530,7010,7010,7010,7010,0
|
|
20230626,143400,686349530,7010,7000,7010,7000,214
|
|
20230626,143300,684850300,7000,7010,7010,7000,149
|
|
20230626,143200,683806480,7020,7020,7020,7020,28
|
|
20230626,143100,683609920,7020,7010,7030,7010,444
|
|
20230626,143000,680493360,7010,7010,7010,7000,46
|
|
20230626,142900,680171050,7010,7010,7010,7010,32
|
|
20230626,142800,679946730,7010,7000,7010,6990,192
|
|
20230626,142700,678602950,7000,6980,7000,6980,650
|
|
20230626,142600,674064850,6970,6970,6970,6970,5
|
|
20230626,142500,674030000,6970,6970,6970,6970,24
|
|
20230626,142400,673862720,6970,6980,6980,6970,60
|
|
20230626,142300,673444210,6980,6980,6980,6980,0
|
|
20230626,142200,673444210,6980,6970,6980,6970,385
|
|
20230626,142100,670757900,6970,6970,6970,6970,4
|
|
20230626,142000,670730020,7000,7000,7000,7000,1
|
|
20230626,141900,670723020,6960,6960,6960,6960,248
|
|
20230626,141800,668996940,6960,6960,6960,6960,0
|
|
20230626,141700,668996940,6960,6960,6990,6950,2348
|
|
20230626,141600,652653560,6960,6940,6960,6920,4009
|
|
20230626,141500,624842600,6970,6940,6980,6920,2520
|
|
20230626,141400,607372940,6990,6980,6990,6950,1001
|
|
20230626,141300,600412720,6990,6990,6990,6990,3
|
|
20230626,141200,600391750,6990,6980,6990,6980,758
|
|
20230626,141100,595100870,6980,6980,6980,6980,303
|
|
20230626,141000,592985930,6970,6970,6970,6970,29
|
|
20230626,140900,592783800,6990,6990,6990,6950,4502
|
|
20230626,140800,561441730,6990,7000,7000,6990,149
|
|
20230626,140700,560400190,7000,7000,7000,7000,1
|
|
20230626,140600,560393190,7000,7000,7000,7000,105
|
|
20230626,140500,559658190,7000,7000,7000,7000,29
|
|
20230626,140400,559455190,6990,6990,6990,6990,325
|
|
20230626,140300,557183440,6990,6990,6990,6990,2
|
|
20230626,140200,557169460,6990,6990,6990,6990,0
|
|
20230626,140100,557169460,6990,7000,7000,6990,233
|
|
20230626,140000,555539690,7010,7010,7010,7010,0
|
|
20230626,135900,555539690,7010,7010,7010,7010,114
|
|
20230626,135800,554740550,7000,7000,7000,7000,500
|
|
20230626,135700,551240550,7010,7010,7010,7010,4
|
|
20230626,135600,551212510,7000,7000,7000,7000,0
|
|
20230626,135500,551212510,7000,7000,7000,7000,76
|
|
20230626,135400,550680510,7010,7010,7010,7010,1
|
|
20230626,135300,550673500,7010,7010,7010,7010,0
|
|
20230626,135200,550673500,7010,7010,7010,7010,0
|
|
20230626,135100,550673500,7010,7010,7010,7010,10
|
|
20230626,135000,550603400,7010,7010,7010,7010,0
|
|
20230626,134900,550603400,7010,7010,7010,7010,0
|
|
20230626,134800,550603400,7010,7010,7010,7010,3
|
|
20230626,134700,550582370,7000,7000,7000,7000,58
|
|
20230626,134600,550176370,7000,7000,7000,6980,1356
|
|
20230626,134500,540698720,7000,7020,7020,7000,1200
|
|
20230626,134400,532294240,7020,7020,7020,7020,0
|
|
20230626,134300,532294240,7020,7020,7020,7020,1000
|
|
20230626,134200,525274240,7030,7030,7030,7030,17
|
|
20230626,134100,525154730,7030,7030,7030,7030,4
|
|
20230626,134000,525126610,7020,7020,7020,7020,408
|
|
20230626,133900,522262450,7020,7020,7020,7020,0
|
|
20230626,133800,522262450,7020,7020,7020,7020,0
|
|
20230626,133700,522262450,7020,7020,7020,7020,0
|
|
20230626,133600,522262450,7020,7020,7020,7020,0
|
|
20230626,133500,522262450,7020,7020,7020,7020,0
|
|
20230626,133400,522262450,7020,7020,7020,7020,0
|
|
20230626,133300,522262450,7020,7020,7020,7020,100
|
|
20230626,133200,521560450,7020,7020,7020,7020,50
|
|
20230626,133100,521209450,7020,7020,7020,7020,0
|
|
20230626,133000,521209450,7020,7020,7020,7020,145
|
|
20230626,132900,520191550,7020,7020,7020,7020,20
|
|
20230626,132800,520051150,7030,7030,7030,7030,5
|
|
20230626,132700,520016000,7030,7030,7030,7030,100
|
|
20230626,132600,519313000,7030,7030,7030,7030,3
|
|
20230626,132500,519291910,7020,7020,7020,7020,0
|
|
20230626,132400,519291910,7020,7020,7020,7020,0
|
|
20230626,132300,519291910,7020,7020,7020,7020,41
|
|
20230626,132200,519004090,7030,7030,7030,7030,0
|
|
20230626,132100,519004090,7030,7030,7030,7030,0
|
|
20230626,132000,519004090,7030,7030,7030,7030,0
|
|
20230626,131900,519004090,7030,7030,7030,7030,0
|
|
20230626,131800,519004090,7030,7030,7030,7030,22
|
|
20230626,131700,518849430,7020,7020,7020,7020,0
|
|
20230626,131600,518849430,7020,7020,7020,7020,0
|
|
20230626,131500,518849430,7020,7020,7020,7020,0
|
|
20230626,131400,518849430,7020,7020,7020,7020,47
|
|
20230626,131300,518519490,7030,7030,7030,7030,329
|
|
20230626,131200,516206620,7030,7030,7030,7030,0
|
|
20230626,131100,516206620,7030,7030,7030,7030,0
|
|
20230626,131000,516206620,7030,7030,7030,7030,0
|
|
20230626,130900,516206620,7030,7030,7030,7030,533
|
|
20230626,130800,512459630,7030,7030,7030,7030,0
|
|
20230626,130700,512459630,7030,7030,7030,7030,48
|
|
20230626,130600,512122190,7030,7030,7030,7030,0
|
|
20230626,130500,512122190,7030,7030,7030,7030,0
|
|
20230626,130400,512122190,7030,7030,7030,7030,0
|
|
20230626,130300,512122190,7030,7030,7030,7030,0
|
|
20230626,130200,512122190,7030,7030,7030,7030,0
|
|
20230626,130100,512122190,7030,7020,7030,7020,750
|
|
20230626,130000,506855980,7030,7030,7030,7030,0
|
|
20230626,125900,506855980,7030,7030,7030,7030,0
|
|
20230626,125800,506855980,7030,7030,7030,7030,0
|
|
20230626,125700,506855980,7030,7030,7030,7030,0
|
|
20230626,125600,506855980,7030,7030,7030,7030,0
|
|
20230626,125500,506855980,7030,7030,7030,7030,20
|
|
20230626,125400,506715380,7020,7020,7020,7020,0
|
|
20230626,125300,506715380,7020,7020,7020,7020,0
|
|
20230626,125200,506715380,7020,7020,7020,7000,3025
|
|
20230626,125100,485503840,7040,7040,7040,7040,0
|
|
20230626,125000,485503840,7040,7040,7040,7040,0
|
|
20230626,124900,485503840,7040,7040,7040,7040,0
|
|
20230626,124800,485503840,7040,7040,7040,7040,0
|
|
20230626,124700,485503840,7040,7040,7040,7040,0
|
|
20230626,124600,485503840,7040,7040,7040,7040,0
|
|
20230626,124500,485503840,7040,7040,7040,7040,0
|
|
20230626,124400,485503840,7040,7040,7040,7040,0
|
|
20230626,124300,485503840,7040,7040,7040,7040,30
|
|
20230626,124200,485292640,7020,7020,7020,7020,0
|
|
20230626,124100,485292640,7020,7030,7030,7020,288
|
|
20230626,124000,483269190,7040,7040,7040,7040,5
|
|
20230626,123900,483233990,7030,7050,7050,7030,92
|
|
20230626,123800,482587130,7040,7030,7040,7030,643
|
|
20230626,123700,478060430,7030,7040,7040,7000,8631
|
|
20230626,123600,417569340,7040,7040,7040,7040,71
|
|
20230626,123500,417069500,7040,7040,7040,7040,38
|
|
20230626,123400,416801980,7040,7040,7040,7040,49
|
|
20230626,123300,416457020,7050,7050,7050,7050,762
|
|
20230626,123200,411084920,7060,7060,7060,7060,0
|
|
20230626,123100,411084920,7060,7060,7060,7060,0
|
|
20230626,123000,411084920,7060,7060,7060,7060,0
|
|
20230626,122900,411084920,7060,7060,7060,7060,2
|
|
20230626,122800,411070800,7060,7060,7060,7060,0
|
|
20230626,122700,411070800,7060,7060,7060,7060,0
|
|
20230626,122600,411070800,7060,7060,7060,7060,1
|
|
20230626,122500,411063740,7060,7060,7060,7060,10
|
|
20230626,122400,410993140,7050,7050,7050,7050,0
|
|
20230626,122300,410993140,7050,7050,7050,7050,0
|
|
20230626,122200,410993140,7050,7050,7050,7050,0
|
|
20230626,122100,410993140,7050,7050,7050,7050,0
|
|
20230626,122000,410993140,7050,7050,7050,7050,5
|
|
20230626,121900,410957890,7050,7050,7050,7050,0
|
|
20230626,121800,410957890,7050,7050,7050,7050,0
|
|
20230626,121700,410957890,7050,7080,7080,7050,880
|
|
20230626,121600,404738240,7090,7090,7090,7090,0
|
|
20230626,121500,404738240,7090,7090,7090,7090,1
|
|
20230626,121400,404731150,7090,7090,7090,7090,0
|
|
20230626,121300,404731150,7090,7090,7090,7090,2
|
|
20230626,121200,404716970,7090,7090,7090,7090,0
|
|
20230626,121100,404716970,7090,7090,7090,7090,0
|
|
20230626,121000,404716970,7090,7090,7090,7090,724
|
|
20230626,120900,399583810,7080,7080,7080,7080,0
|
|
20230626,120800,399583810,7080,7080,7080,7080,0
|
|
20230626,120700,399583810,7080,7080,7080,7080,0
|
|
20230626,120600,399583810,7080,7090,7090,7080,2166
|
|
20230626,120500,384246870,7090,7090,7090,7090,0
|
|
20230626,120400,384246870,7090,7090,7090,7090,0
|
|
20230626,120300,384246870,7090,7090,7090,7090,3
|
|
20230626,120200,384225600,7090,7090,7090,7090,0
|
|
20230626,120100,384225600,7090,7090,7090,7090,16
|
|
20230626,120000,384112160,7080,7080,7080,7080,9
|
|
20230626,115900,384048440,7080,7080,7080,7080,0
|
|
20230626,115800,384048440,7080,7080,7080,7080,1
|
|
20230626,115700,384041360,7090,7090,7090,7090,0
|
|
20230626,115600,384041360,7090,7090,7090,7090,0
|
|
20230626,115500,384041360,7090,7090,7090,7090,0
|
|
20230626,115400,384041360,7090,7090,7090,7090,0
|
|
20230626,115300,384041360,7090,7090,7090,7090,0
|
|
20230626,115200,384041360,7090,7090,7090,7090,0
|
|
20230626,115100,384041360,7090,7090,7090,7090,17
|
|
20230626,115000,383920830,7090,7090,7090,7090,151
|
|
20230626,114900,382850240,7090,7090,7090,7090,1000
|
|
20230626,114800,375760240,7090,7090,7090,7090,37
|
|
20230626,114700,375497910,7100,7100,7100,7100,313
|
|
20230626,114600,373275610,7110,7110,7110,7110,0
|
|
20230626,114500,373275610,7110,7110,7110,7110,0
|
|
20230626,114400,373275610,7110,7110,7110,7110,0
|
|
20230626,114300,373275610,7110,7110,7110,7110,19
|
|
20230626,114200,373140520,7110,7110,7110,7110,0
|
|
20230626,114100,373140520,7110,7110,7110,7110,16
|
|
20230626,114000,373026760,7110,7110,7110,7110,0
|
|
20230626,113900,373026760,7110,7110,7110,7110,3
|
|
20230626,113800,373005430,7110,7110,7110,7110,0
|
|
20230626,113700,373005430,7110,7110,7110,7110,0
|
|
20230626,113600,373005430,7110,7110,7110,7110,0
|
|
20230626,113500,373005430,7110,7110,7110,7110,0
|
|
20230626,113400,373005430,7110,7110,7110,7110,59
|
|
20230626,113300,372585940,7110,7110,7110,7110,100
|
|
20230626,113200,371874940,7110,7110,7110,7110,0
|
|
20230626,113100,371874940,7110,7110,7110,7110,0
|
|
20230626,113000,371874940,7110,7110,7110,7110,0
|
|
20230626,112900,371874940,7110,7110,7110,7110,0
|
|
20230626,112800,371874940,7110,7110,7110,7110,100
|
|
20230626,112700,371163940,7110,7110,7110,7110,4
|
|
20230626,112600,371135500,7100,7100,7100,7100,1211
|
|
20230626,112500,362537400,7090,7090,7090,7090,0
|
|
20230626,112400,362537400,7090,7100,7100,7090,160
|
|
20230626,112300,361401810,7120,7120,7120,7120,0
|
|
20230626,112200,361401810,7120,7120,7120,7120,0
|
|
20230626,112100,361401810,7120,7120,7120,7120,0
|
|
20230626,112000,361401810,7120,7120,7120,7120,0
|
|
20230626,111900,361401810,7120,7120,7120,7120,0
|
|
20230626,111800,361401810,7120,7130,7130,7100,733
|
|
20230626,111700,356185140,7140,7140,7140,7140,0
|
|
20230626,111600,356185140,7140,7140,7140,7140,4
|
|
20230626,111500,356156580,7140,7140,7140,7140,16
|
|
20230626,111400,356042340,7140,7140,7140,7140,689
|
|
20230626,111300,351122880,7140,7140,7140,7140,1055
|
|
20230626,111200,343590180,7150,7150,7150,7150,16
|
|
20230626,111100,343475780,7140,7140,7140,7140,1805
|
|
20230626,111000,330588080,7140,7140,7140,7140,0
|
|
20230626,110900,330588080,7140,7140,7140,7140,16
|
|
20230626,110800,330473840,7140,7140,7140,7140,3
|
|
20230626,110700,330452420,7140,7140,7140,7140,3
|
|
20230626,110600,330431000,7140,7140,7140,7140,0
|
|
20230626,110500,330431000,7140,7130,7140,7130,19
|
|
20230626,110400,330295370,7140,7140,7140,7140,503
|
|
20230626,110300,326703950,7140,7140,7140,7140,0
|
|
20230626,110200,326703950,7140,7140,7140,7140,0
|
|
20230626,110100,326703950,7140,7140,7140,7140,16
|
|
20230626,110000,326589710,7130,7140,7140,7130,13
|
|
20230626,105900,326496990,7130,7130,7130,7130,0
|
|
20230626,105800,326496990,7130,7130,7130,7130,2
|
|
20230626,105700,326482730,7140,7140,7140,7140,16
|
|
20230626,105600,326368490,7130,7130,7130,7130,0
|
|
20230626,105500,326368490,7130,7130,7130,7130,151
|
|
20230626,105400,325291860,7140,7130,7140,7130,20
|
|
20230626,105300,325149070,7130,7130,7130,7130,41
|
|
20230626,105200,324856740,7140,7130,7140,7130,24
|
|
20230626,105100,324685480,7130,7130,7130,7130,414
|
|
20230626,105000,321733660,7130,7130,7130,7130,16
|
|
20230626,104900,321619580,7130,7150,7150,7130,656
|
|
20230626,104800,316935300,7150,7140,7150,7140,421
|
|
20230626,104700,313929200,7140,7140,7140,7140,1392
|
|
20230626,104600,303990320,7140,7130,7140,7130,344
|
|
20230626,104500,301536850,7130,7130,7130,7130,0
|
|
20230626,104400,301536850,7130,7130,7130,7130,773
|
|
20230626,104300,296025360,7130,7130,7130,7130,53
|
|
20230626,104200,295647470,7140,7140,7140,7140,1039
|
|
20230626,104100,288229010,7140,7140,7140,7140,0
|
|
20230626,104000,288229010,7140,7140,7140,7140,112
|
|
20230626,103900,287429330,7130,7130,7130,7130,662
|
|
20230626,103800,282709270,7120,7120,7120,7120,321
|
|
20230626,103700,280423750,7120,7110,7120,7110,1500
|
|
20230626,103600,269744530,7110,7110,7110,7110,200
|
|
20230626,103500,268322530,7100,7100,7100,7100,4
|
|
20230626,103400,268294130,7110,7090,7110,7090,1354
|
|
20230626,103300,258678090,7080,7080,7080,7080,90
|
|
20230626,103200,258040890,7090,7090,7090,7090,233
|
|
20230626,103100,256388920,7090,7090,7090,7090,0
|
|
20230626,103000,256388920,7090,7100,7100,7090,151
|
|
20230626,102900,255317030,7110,7110,7110,7110,83
|
|
20230626,102800,254726900,7110,7110,7110,7110,20
|
|
20230626,102700,254584700,7110,7110,7110,7110,0
|
|
20230626,102600,254584700,7110,7110,7110,7110,0
|
|
20230626,102500,254584700,7110,7110,7110,7110,0
|
|
20230626,102400,254584700,7110,7110,7110,7110,5
|
|
20230626,102300,254549150,7110,7110,7110,7110,41
|
|
20230626,102200,254257640,7120,7120,7120,7120,172
|
|
20230626,102100,253033000,7130,7130,7130,7130,0
|
|
20230626,102000,253033000,7130,7120,7140,7120,1466
|
|
20230626,101900,242580340,7120,7090,7120,7090,2891
|
|
20230626,101800,222061590,7100,7100,7100,7100,3
|
|
20230626,101700,222040290,7100,7100,7100,7100,5
|
|
20230626,101600,222004790,7100,7090,7100,7090,382
|
|
20230626,101500,219296310,7090,7090,7090,7090,113
|
|
20230626,101400,218495140,7090,7090,7090,7090,16
|
|
20230626,101300,218381700,7080,7080,7080,7080,2
|
|
20230626,101200,218367540,7090,7080,7090,7080,721
|
|
20230626,101100,213262670,7070,7070,7070,7070,424
|
|
20230626,101000,210264990,7070,7070,7070,7070,546
|
|
20230626,100900,206404770,7070,7070,7070,7070,128
|
|
20230626,100800,205499810,7070,7070,7070,7070,649
|
|
20230626,100700,200911380,7070,7080,7080,7070,2
|
|
20230626,100600,200897230,7080,7080,7080,7080,95
|
|
20230626,100500,200224630,7080,7070,7080,7070,384
|
|
20230626,100400,197509710,7060,7060,7060,7060,0
|
|
20230626,100300,197509710,7060,7060,7060,7060,263
|
|
20230626,100200,195652930,7060,7060,7060,7060,248
|
|
20230626,100100,193902050,7060,7060,7060,7060,1
|
|
20230626,100000,193894990,7060,7080,7080,7060,24
|
|
20230626,095900,193725350,7070,7040,7070,7040,3611
|
|
20230626,095800,168271480,7030,7030,7030,7030,0
|
|
20230626,095700,168271480,7030,7040,7040,7030,503
|
|
20230626,095600,164735360,7040,7040,7040,7040,0
|
|
20230626,095500,164735360,7040,7040,7040,7030,34
|
|
20230626,095400,164496100,7030,7030,7030,7030,73
|
|
20230626,095300,163982910,7030,7020,7030,7020,129
|
|
20230626,095200,163076170,7020,7030,7030,7020,470
|
|
20230626,095100,159772440,7030,7030,7030,7030,50
|
|
20230626,095000,159420940,7040,7060,7060,7040,1679
|
|
20230626,094900,147595690,7060,7030,7070,7030,2602
|
|
20230626,094800,129272400,7010,7010,7010,7010,100
|
|
20230626,094700,128571400,7030,7010,7030,7010,197
|
|
20230626,094600,127188740,7010,7000,7010,7000,3474
|
|
20230626,094500,102867040,7000,7000,7000,7000,18
|
|
20230626,094400,102741040,7000,7000,7000,7000,0
|
|
20230626,094300,102741040,7000,7000,7000,7000,9
|
|
20230626,094200,102678040,7000,7000,7000,7000,169
|
|
20230626,094100,101495040,7000,7000,7000,7000,5
|
|
20230626,094000,101460040,7010,6990,7010,6990,498
|
|
20230626,093900,97978300,6990,6990,6990,6990,0
|
|
20230626,093800,97978300,6990,7000,7000,6980,9
|
|
20230626,093700,97915390,7000,7000,7000,7000,1
|
|
20230626,093600,97908390,7000,7000,7000,7000,2
|
|
20230626,093500,97894390,7000,6990,7000,6990,103
|
|
20230626,093400,97174410,6990,6990,6990,6990,3
|
|
20230626,093300,97153440,7000,7000,7000,7000,0
|
|
20230626,093200,97153440,7000,7000,7000,7000,0
|
|
20230626,093100,97153440,7000,7000,7000,7000,0
|
|
20230626,093000,97153440,7000,7000,7000,7000,1
|
|
20230626,092900,97146440,7000,7000,7000,7000,136
|
|
20230626,092800,96194440,6990,7000,7000,6990,251
|
|
20230626,092700,94437950,7000,7000,7000,7000,17
|
|
20230626,092600,94318950,7010,7010,7010,7010,0
|
|
20230626,092500,94318950,7010,7000,7010,6990,321
|
|
20230626,092400,92071920,7010,7000,7030,7000,315
|
|
20230626,092300,89862680,7000,6980,7000,6980,732
|
|
20230626,092200,84749160,6980,6970,6980,6970,85
|
|
20230626,092100,84156680,6970,6980,6980,6970,78
|
|
20230626,092000,83612360,6980,6980,6980,6970,905
|
|
20230626,091900,77301750,6990,6990,6990,6990,0
|
|
20230626,091800,77301750,6990,6980,6990,6980,117
|
|
20230626,091700,76485060,6970,6970,6970,6970,16
|
|
20230626,091600,76373540,6970,6970,6970,6970,6
|
|
20230626,091500,76331720,6970,6970,6970,6970,0
|
|
20230626,091400,76331720,6970,6930,6970,6930,264
|
|
20230626,091300,74499170,6930,6930,6930,6930,208
|
|
20230626,091200,73057730,6930,6930,6930,6930,44
|
|
20230626,091100,72752810,6920,6920,6920,6920,442
|
|
20230626,091000,69694170,6920,6930,6940,6920,1888
|
|
20230626,090900,56626890,6940,6940,6950,6940,1117
|
|
20230626,090800,48874210,6950,6920,6950,6920,621
|
|
20230626,090700,44575340,6930,6930,6930,6930,2064
|
|
20230626,090600,30271820,6930,6940,6950,6930,1947
|
|
20230626,090500,16769670,6940,6950,6950,6940,128
|
|
20230626,090400,15881310,6950,6950,6950,6950,30
|
|
20230626,090300,15672810,6970,6950,6990,6950,1202
|
|
20230626,090200,7276110,6960,6950,6980,6950,172
|
|
20230626,090100,6077390,6970,6970,6970,6960,376
|
|
20230626,090000,3458820,6970,6930,7090,6930,498
|