635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193200,315433880,11720,11720,11720,11720,227
|
|
20230626,193100,315433880,11720,11720,11720,11720,0
|
|
20230626,193000,315433880,11720,11720,11720,11720,0
|
|
20230626,192900,315433880,11720,11720,11720,11720,0
|
|
20230626,192800,315433880,11720,11720,11720,11720,0
|
|
20230626,192700,315433880,11720,11720,11720,11720,0
|
|
20230626,192600,315433880,11720,11720,11720,11720,0
|
|
20230626,192500,315433880,11720,11720,11720,11720,0
|
|
20230626,192400,315433880,11720,11720,11720,11720,0
|
|
20230626,192300,315433880,11720,11720,11720,11720,0
|
|
20230626,192200,315433880,11720,11720,11720,11720,0
|
|
20230626,192100,315433880,11720,11720,11720,11720,0
|
|
20230626,192000,315433880,11720,11720,11720,11720,0
|
|
20230626,191900,315433880,11720,11720,11720,11720,0
|
|
20230626,191800,315433880,11720,11720,11720,11720,0
|
|
20230626,191700,315433880,11720,11720,11720,11720,0
|
|
20230626,191600,315433880,11720,11720,11720,11720,0
|
|
20230626,191500,315433880,11720,11720,11720,11720,0
|
|
20230626,191400,315433880,11720,11720,11720,11720,0
|
|
20230626,191300,315433880,11720,11720,11720,11720,0
|
|
20230626,191200,315433880,11720,11720,11720,11720,0
|
|
20230626,191100,315433880,11720,11720,11720,11720,0
|
|
20230626,191000,315433880,11720,11720,11720,11720,0
|
|
20230626,190900,315433880,11720,11720,11720,11720,0
|
|
20230626,190800,315433880,11720,11720,11720,11720,0
|
|
20230626,190700,315433880,11720,11720,11720,11720,0
|
|
20230626,190600,315433880,11720,11720,11720,11720,0
|
|
20230626,190500,315433880,11720,11720,11720,11720,0
|
|
20230626,190400,315433880,11720,11720,11720,11720,0
|
|
20230626,190300,315433880,11720,11720,11720,11720,0
|
|
20230626,190200,315433880,11720,11720,11720,11720,227
|
|
20230626,190100,315433880,11720,11720,11720,11720,0
|
|
20230626,190000,315433880,11720,11720,11720,11720,0
|
|
20230626,185900,315433880,11720,11720,11720,11720,0
|
|
20230626,185800,315433880,11720,11720,11720,11720,0
|
|
20230626,185700,315433880,11720,11720,11720,11720,0
|
|
20230626,185600,315433880,11720,11720,11720,11720,0
|
|
20230626,185500,315433880,11720,11720,11720,11720,0
|
|
20230626,185400,315433880,11720,11720,11720,11720,0
|
|
20230626,185300,315433880,11720,11720,11720,11720,0
|
|
20230626,185200,315433880,11720,11720,11720,11720,0
|
|
20230626,185100,315433880,11720,11720,11720,11720,0
|
|
20230626,185000,315433880,11720,11720,11720,11720,0
|
|
20230626,184900,315433880,11720,11720,11720,11720,0
|
|
20230626,184800,315433880,11720,11720,11720,11720,0
|
|
20230626,184700,315433880,11720,11720,11720,11720,0
|
|
20230626,184600,315433880,11720,11720,11720,11720,0
|
|
20230626,184500,315433880,11720,11720,11720,11720,0
|
|
20230626,184400,315433880,11720,11720,11720,11720,0
|
|
20230626,184300,315433880,11720,11720,11720,11720,0
|
|
20230626,184200,315433880,11720,11720,11720,11720,0
|
|
20230626,184100,315433880,11720,11720,11720,11720,0
|
|
20230626,184000,315433880,11720,11720,11720,11720,0
|
|
20230626,183900,315433880,11720,11720,11720,11720,0
|
|
20230626,183800,315433880,11720,11720,11720,11720,0
|
|
20230626,183700,315433880,11720,11720,11720,11720,0
|
|
20230626,183600,315433880,11720,11720,11720,11720,0
|
|
20230626,183500,315433880,11720,11720,11720,11720,0
|
|
20230626,183400,315433880,11720,11720,11720,11720,0
|
|
20230626,183300,315433880,11720,11720,11720,11720,0
|
|
20230626,183200,315433880,11720,11720,11720,11720,227
|
|
20230626,183100,315433880,11720,11720,11720,11720,0
|
|
20230626,183000,315433880,11720,11720,11720,11720,0
|
|
20230626,182900,315433880,11720,11720,11720,11720,0
|
|
20230626,182800,315433880,11720,11720,11720,11720,0
|
|
20230626,182700,315433880,11720,11720,11720,11720,0
|
|
20230626,182600,315433880,11720,11720,11720,11720,0
|
|
20230626,182500,315433880,11720,11720,11720,11720,0
|
|
20230626,182400,315433880,11720,11720,11720,11720,0
|
|
20230626,182300,315433880,11720,11720,11720,11720,0
|
|
20230626,182200,315433880,11720,11720,11720,11720,0
|
|
20230626,182100,315433880,11720,11720,11720,11720,0
|
|
20230626,182000,315433880,11720,11720,11720,11720,0
|
|
20230626,181900,315433880,11720,11720,11720,11720,0
|
|
20230626,181800,315433880,11720,11720,11720,11720,0
|
|
20230626,181700,315433880,11720,11720,11720,11720,0
|
|
20230626,181600,315433880,11720,11720,11720,11720,0
|
|
20230626,181500,315433880,11720,11720,11720,11720,0
|
|
20230626,181400,315433880,11720,11720,11720,11720,0
|
|
20230626,181300,315433880,11720,11720,11720,11720,0
|
|
20230626,181200,315433880,11720,11720,11720,11720,0
|
|
20230626,181100,315433880,11720,11720,11720,11720,0
|
|
20230626,181000,315433880,11720,11720,11720,11720,0
|
|
20230626,180900,315433880,11720,11720,11720,11720,0
|
|
20230626,180800,315433880,11720,11720,11720,11720,0
|
|
20230626,180700,315433880,11720,11720,11720,11720,0
|
|
20230626,180600,315433880,11720,11720,11720,11720,0
|
|
20230626,180500,315433880,11720,11720,11720,11720,0
|
|
20230626,180400,315433880,11720,11720,11720,11720,0
|
|
20230626,180300,315433880,11720,11720,11720,11720,0
|
|
20230626,180200,315433880,11720,11720,11720,11720,227
|
|
20230626,180100,315433880,11720,11720,11720,11720,0
|
|
20230626,180000,315433880,11720,11720,11720,11720,0
|
|
20230626,175900,315433880,11720,11720,11720,11720,0
|
|
20230626,175800,315433880,11720,11720,11720,11720,0
|
|
20230626,175700,315433880,11720,11720,11720,11720,0
|
|
20230626,175600,315433880,11720,11720,11720,11720,0
|
|
20230626,175500,315433880,11720,11720,11720,11720,0
|
|
20230626,175400,315433880,11720,11720,11720,11720,0
|
|
20230626,175300,315433880,11720,11720,11720,11720,0
|
|
20230626,175200,315433880,11720,11720,11720,11720,0
|
|
20230626,175100,315433880,11720,11720,11720,11720,0
|
|
20230626,175000,315433880,11720,11720,11720,11720,0
|
|
20230626,174900,315433880,11720,11720,11720,11720,0
|
|
20230626,174800,315433880,11720,11720,11720,11720,0
|
|
20230626,174700,315433880,11720,11720,11720,11720,0
|
|
20230626,174600,315433880,11720,11720,11720,11720,0
|
|
20230626,174500,315433880,11720,11720,11720,11720,0
|
|
20230626,174400,315433880,11720,11720,11720,11720,0
|
|
20230626,174300,315433880,11720,11720,11720,11720,0
|
|
20230626,174200,315433880,11720,11720,11720,11720,0
|
|
20230626,174100,315433880,11720,11720,11720,11720,0
|
|
20230626,174000,315433880,11720,11720,11720,11720,0
|
|
20230626,173900,315433880,11720,11720,11720,11720,0
|
|
20230626,173800,315433880,11720,11720,11720,11720,0
|
|
20230626,173700,315433880,11720,11720,11720,11720,0
|
|
20230626,173600,315433880,11720,11720,11720,11720,0
|
|
20230626,173500,315433880,11720,11720,11720,11720,0
|
|
20230626,173400,315433880,11720,11720,11720,11720,0
|
|
20230626,173300,315433880,11720,11720,11720,11720,0
|
|
20230626,173200,315433880,11720,11720,11720,11720,227
|
|
20230626,173100,315433880,11720,11720,11720,11720,0
|
|
20230626,173000,315433880,11720,11720,11720,11720,0
|
|
20230626,172900,315433880,11720,11720,11720,11720,0
|
|
20230626,172800,315433880,11720,11720,11720,11720,0
|
|
20230626,172700,315433880,11720,11720,11720,11720,0
|
|
20230626,172600,315433880,11720,11720,11720,11720,0
|
|
20230626,172500,315433880,11720,11720,11720,11720,0
|
|
20230626,172400,315433880,11720,11720,11720,11720,0
|
|
20230626,172300,315433880,11720,11720,11720,11720,0
|
|
20230626,172200,315433880,11720,11720,11720,11720,0
|
|
20230626,172100,315433880,11720,11720,11720,11720,0
|
|
20230626,172000,315433880,11720,11720,11720,11720,0
|
|
20230626,171900,315433880,11720,11720,11720,11720,0
|
|
20230626,171800,315433880,11720,11720,11720,11720,0
|
|
20230626,171700,315433880,11720,11720,11720,11720,0
|
|
20230626,171600,315433880,11720,11720,11720,11720,0
|
|
20230626,171500,315433880,11720,11720,11720,11720,0
|
|
20230626,171400,315433880,11720,11720,11720,11720,0
|
|
20230626,171300,315433880,11720,11720,11720,11720,0
|
|
20230626,171200,315433880,11720,11720,11720,11720,0
|
|
20230626,171100,315433880,11720,11720,11720,11720,0
|
|
20230626,171000,315433880,11720,11720,11720,11720,0
|
|
20230626,170900,315433880,11720,11720,11720,11720,0
|
|
20230626,170800,315433880,11720,11720,11720,11720,0
|
|
20230626,170700,315433880,11720,11720,11720,11720,0
|
|
20230626,170600,315433880,11720,11720,11720,11720,0
|
|
20230626,170500,315433880,11720,11720,11720,11720,0
|
|
20230626,170400,315433880,11720,11720,11720,11720,0
|
|
20230626,170300,315433880,11720,11720,11720,11720,0
|
|
20230626,170200,315433880,11720,11720,11720,11720,227
|
|
20230626,170100,315433880,11720,11720,11720,11720,0
|
|
20230626,170000,315433880,11720,11720,11720,11720,0
|
|
20230626,165900,315433880,11720,11720,11720,11720,0
|
|
20230626,165800,315433880,11720,11720,11720,11720,0
|
|
20230626,165700,315433880,11720,11720,11720,11720,0
|
|
20230626,165600,315433880,11720,11720,11720,11720,0
|
|
20230626,165500,315433880,11720,11720,11720,11720,0
|
|
20230626,165400,315433880,11720,11720,11720,11720,0
|
|
20230626,165300,315433880,11720,11720,11720,11720,0
|
|
20230626,165200,315433880,11720,11720,11720,11720,0
|
|
20230626,165100,315433880,11720,11720,11720,11720,0
|
|
20230626,165000,315433880,11720,11720,11720,11720,0
|
|
20230626,164900,315433880,11720,11720,11720,11720,0
|
|
20230626,164800,315433880,11720,11720,11720,11720,0
|
|
20230626,164700,315433880,11720,11720,11720,11720,0
|
|
20230626,164600,315433880,11720,11720,11720,11720,0
|
|
20230626,164500,315433880,11720,11720,11720,11720,0
|
|
20230626,164400,315433880,11720,11720,11720,11720,0
|
|
20230626,164300,315433880,11720,11720,11720,11720,0
|
|
20230626,164200,315433880,11720,11720,11720,11720,0
|
|
20230626,164100,315433880,11720,11720,11720,11720,0
|
|
20230626,164000,315433880,11720,11720,11720,11720,0
|
|
20230626,163900,315433880,11720,11720,11720,11720,0
|
|
20230626,163800,315433880,11720,11720,11720,11720,0
|
|
20230626,163700,315433880,11720,11720,11720,11720,0
|
|
20230626,163600,315433880,11720,11720,11720,11720,0
|
|
20230626,163500,315433880,11720,11720,11720,11720,0
|
|
20230626,163400,315433880,11720,11720,11720,11720,0
|
|
20230626,163300,315433880,11720,11720,11720,11720,0
|
|
20230626,163200,315433880,11720,11720,11720,11720,227
|
|
20230626,163100,315433880,11720,11720,11720,11720,0
|
|
20230626,163000,315433880,11720,11720,11720,11720,0
|
|
20230626,162900,315433880,11720,11720,11720,11720,0
|
|
20230626,162800,315433880,11720,11720,11720,11720,0
|
|
20230626,162700,315433880,11720,11720,11720,11720,0
|
|
20230626,162600,315433880,11720,11720,11720,11720,0
|
|
20230626,162500,315433880,11720,11720,11720,11720,0
|
|
20230626,162400,315433880,11720,11720,11720,11720,0
|
|
20230626,162300,315433880,11720,11720,11720,11720,0
|
|
20230626,162200,315433880,11720,11720,11720,11720,0
|
|
20230626,162100,315433880,11720,11720,11720,11720,0
|
|
20230626,162000,315433880,11720,11720,11720,11720,0
|
|
20230626,161900,315433880,11720,11720,11720,11720,0
|
|
20230626,161800,315433880,11720,11720,11720,11720,0
|
|
20230626,161700,315433880,11720,11720,11720,11720,0
|
|
20230626,161600,315433880,11720,11720,11720,11720,0
|
|
20230626,161500,315433880,11720,11720,11720,11720,0
|
|
20230626,161400,315433880,11720,11720,11720,11720,0
|
|
20230626,161300,315433880,11720,11720,11720,11720,0
|
|
20230626,161200,315433880,11720,11720,11720,11720,0
|
|
20230626,161100,315433880,11720,11720,11720,11720,0
|
|
20230626,161000,315433880,11720,11720,11720,11720,0
|
|
20230626,160900,315433880,11720,11720,11720,11720,0
|
|
20230626,160800,315433880,11720,11720,11720,11720,0
|
|
20230626,160700,315433880,11720,11720,11720,11720,0
|
|
20230626,160600,315433880,11720,11720,11720,11720,0
|
|
20230626,160500,315433880,11720,11720,11720,11720,0
|
|
20230626,160400,315433880,11720,11720,11720,11720,0
|
|
20230626,160300,315433880,11720,11720,11720,11720,0
|
|
20230626,160200,315433880,11720,11720,11720,11720,227
|
|
20230626,160100,315433880,11720,11720,11720,11720,0
|
|
20230626,160000,315433880,11720,11720,11720,11720,0
|
|
20230626,155900,315433880,11720,11720,11720,11720,0
|
|
20230626,155800,315433880,11720,11720,11720,11720,0
|
|
20230626,155700,315433880,11720,11720,11720,11720,0
|
|
20230626,155600,315433880,11720,11720,11720,11720,0
|
|
20230626,155500,315433880,11720,11720,11720,11720,0
|
|
20230626,155400,315433880,11720,11720,11720,11720,0
|
|
20230626,155300,315433880,11720,11720,11720,11720,0
|
|
20230626,155200,315433880,11720,11720,11720,11720,0
|
|
20230626,155100,315433880,11720,11720,11720,11720,0
|
|
20230626,155000,315433880,11720,11720,11720,11720,0
|
|
20230626,154900,315433880,11720,11720,11720,11720,0
|
|
20230626,154800,315433880,11720,11720,11720,11720,0
|
|
20230626,154700,315433880,11720,11720,11720,11720,0
|
|
20230626,154600,315433880,11720,11720,11720,11720,0
|
|
20230626,154500,315433880,11720,11720,11720,11720,0
|
|
20230626,154400,315433880,11720,11720,11720,11720,0
|
|
20230626,154300,315433880,11720,11720,11720,11720,0
|
|
20230626,154200,315433880,11720,11720,11720,11720,0
|
|
20230626,154100,315433880,11720,11720,11720,11720,0
|
|
20230626,154000,315433880,11720,11720,11720,11720,0
|
|
20230626,153900,315433880,11720,11720,11720,11720,0
|
|
20230626,153800,315433880,11720,11720,11720,11720,0
|
|
20230626,153700,315433880,11720,11720,11720,11720,0
|
|
20230626,153600,315433880,11720,11720,11720,11720,0
|
|
20230626,153500,315433880,11720,11720,11720,11720,0
|
|
20230626,153400,315433880,11720,11720,11720,11720,0
|
|
20230626,153300,315433880,11720,11720,11720,11720,0
|
|
20230626,153200,315433880,11720,11720,11720,11720,227
|
|
20230626,153100,315433880,11720,11720,11720,11720,0
|
|
20230626,153000,315433880,11720,11720,11720,11720,227
|
|
20230626,152900,312773440,11800,11800,11800,11800,0
|
|
20230626,152800,312773440,11800,11800,11800,11800,0
|
|
20230626,152700,312773440,11800,11800,11800,11800,0
|
|
20230626,152600,312773440,11800,11800,11800,11800,0
|
|
20230626,152500,312773440,11800,11800,11800,11800,0
|
|
20230626,152400,312773440,11800,11800,11800,11800,0
|
|
20230626,152300,312773440,11800,11800,11800,11800,0
|
|
20230626,152200,312773440,11800,11800,11800,11800,0
|
|
20230626,152100,312773440,11800,11800,11800,11800,0
|
|
20230626,152000,312773440,11800,11800,11800,11800,0
|
|
20230626,151900,312773440,11800,11800,11800,11750,122
|
|
20230626,151800,311339840,11770,11770,11770,11770,8
|
|
20230626,151700,311245680,11770,11760,11770,11760,110
|
|
20230626,151600,309951580,11770,11770,11770,11770,139
|
|
20230626,151500,308315550,11770,11770,11770,11770,0
|
|
20230626,151400,308315550,11770,11770,11770,11770,80
|
|
20230626,151300,307373950,11810,11810,11810,11810,0
|
|
20230626,151200,307373950,11810,11810,11810,11810,0
|
|
20230626,151100,307373950,11810,11810,11810,11810,0
|
|
20230626,151000,307373950,11810,11810,11810,11810,0
|
|
20230626,150900,307373950,11810,11810,11810,11810,0
|
|
20230626,150800,307373950,11810,11810,11810,11810,0
|
|
20230626,150700,307373950,11810,11810,11810,11810,0
|
|
20230626,150600,307373950,11810,11810,11810,11810,0
|
|
20230626,150500,307373950,11810,11760,11810,11760,2
|
|
20230626,150400,307350380,11830,11830,11830,11830,0
|
|
20230626,150300,307350380,11830,11830,11830,11830,0
|
|
20230626,150200,307350380,11830,11830,11830,11830,0
|
|
20230626,150100,307350380,11830,11830,11830,11830,0
|
|
20230626,150000,307350380,11830,11760,11830,11760,15
|
|
20230626,145900,307173910,11830,11830,11830,11830,0
|
|
20230626,145800,307173910,11830,11830,11830,11830,0
|
|
20230626,145700,307173910,11830,11830,11830,11830,0
|
|
20230626,145600,307173910,11830,11830,11830,11830,0
|
|
20230626,145500,307173910,11830,11830,11830,11830,30
|
|
20230626,145400,306819010,11830,11830,11830,11830,0
|
|
20230626,145300,306819010,11830,11830,11830,11830,0
|
|
20230626,145200,306819010,11830,11820,11830,11820,10
|
|
20230626,145100,306700800,11760,11760,11760,11760,0
|
|
20230626,145000,306700800,11760,11820,11820,11760,84
|
|
20230626,144900,305712290,11830,11830,11830,11830,0
|
|
20230626,144800,305712290,11830,11830,11830,11830,0
|
|
20230626,144700,305712290,11830,11830,11830,11830,1
|
|
20230626,144600,305700460,11830,11830,11830,11830,1
|
|
20230626,144500,305688630,11780,11830,11830,11780,102
|
|
20230626,144400,304487020,11780,11790,11790,11780,80
|
|
20230626,144300,303544570,11830,11830,11830,11830,0
|
|
20230626,144200,303544570,11830,11830,11830,11830,0
|
|
20230626,144100,303544570,11830,11830,11830,11830,0
|
|
20230626,144000,303544570,11830,11830,11830,11830,0
|
|
20230626,143900,303544570,11830,11830,11830,11830,0
|
|
20230626,143800,303544570,11830,11830,11830,11830,0
|
|
20230626,143700,303544570,11830,11830,11830,11830,0
|
|
20230626,143600,303544570,11830,11830,11830,11830,0
|
|
20230626,143500,303544570,11830,11830,11830,11830,20
|
|
20230626,143400,303307970,11840,11840,11840,11840,0
|
|
20230626,143300,303307970,11840,11840,11840,11840,0
|
|
20230626,143200,303307970,11840,11840,11840,11840,0
|
|
20230626,143100,303307970,11840,11840,11840,11840,0
|
|
20230626,143000,303307970,11840,11840,11840,11840,0
|
|
20230626,142900,303307970,11840,11840,11840,11840,0
|
|
20230626,142800,303307970,11840,11840,11840,11840,0
|
|
20230626,142700,303307970,11840,11840,11840,11840,0
|
|
20230626,142600,303307970,11840,11840,11840,11840,0
|
|
20230626,142500,303307970,11840,11780,11840,11780,284
|
|
20230626,142400,299962390,11780,11860,11860,11780,11
|
|
20230626,142300,299832380,11870,11870,11870,11870,0
|
|
20230626,142200,299832380,11870,11870,11870,11870,50
|
|
20230626,142100,299238880,11870,11870,11870,11870,0
|
|
20230626,142000,299238880,11870,11870,11870,11870,0
|
|
20230626,141900,299238880,11870,11870,11870,11870,1
|
|
20230626,141800,299227010,11760,11760,11760,11760,0
|
|
20230626,141700,299227010,11760,11840,11880,11760,139
|
|
20230626,141600,297581210,11770,11770,11770,11770,0
|
|
20230626,141500,297581210,11770,11770,11770,11770,0
|
|
20230626,141400,297581210,11770,11770,11770,11770,0
|
|
20230626,141300,297581210,11770,11770,11770,11770,49
|
|
20230626,141200,297004480,11840,11840,11840,11840,0
|
|
20230626,141100,297004480,11840,11840,11840,11840,0
|
|
20230626,141000,297004480,11840,11840,11840,11840,0
|
|
20230626,140900,297004480,11840,11840,11840,11840,1
|
|
20230626,140800,296992640,11720,11800,11800,11720,247
|
|
20230626,140700,294085130,11810,11850,11850,11800,7658
|
|
20230626,140600,203646690,11850,11850,11850,11850,4
|
|
20230626,140500,203599290,11870,11800,11870,11800,21
|
|
20230626,140400,203351420,11800,11850,11850,11800,201
|
|
20230626,140300,200974260,11850,11860,11860,11850,339
|
|
20230626,140200,196955770,11880,11880,11880,11880,0
|
|
20230626,140100,196955770,11880,11880,11880,11880,0
|
|
20230626,140000,196955770,11880,11880,11880,11880,0
|
|
20230626,135900,196955770,11880,11880,11880,11880,0
|
|
20230626,135800,196955770,11880,11860,11880,11860,4
|
|
20230626,135700,196908290,11860,11870,11870,11860,56
|
|
20230626,135600,196243830,11880,11880,11880,11880,0
|
|
20230626,135500,196243830,11880,11880,11880,11880,0
|
|
20230626,135400,196243830,11880,11880,11880,11880,0
|
|
20230626,135300,196243830,11880,11880,11880,11880,0
|
|
20230626,135200,196243830,11880,11880,11880,11860,4
|
|
20230626,135100,196196340,11860,11860,11860,11860,21
|
|
20230626,135000,195947280,11880,11880,11880,11870,17
|
|
20230626,134900,195745420,11870,11880,11880,11870,273
|
|
20230626,134800,192503910,11880,11880,11880,11880,1
|
|
20230626,134700,192492030,11870,11880,11880,11870,51
|
|
20230626,134600,191886160,11890,11890,11890,11890,0
|
|
20230626,134500,191886160,11890,11890,11890,11890,0
|
|
20230626,134400,191886160,11890,11890,11890,11890,0
|
|
20230626,134300,191886160,11890,11890,11890,11890,0
|
|
20230626,134200,191886160,11890,11890,11890,11890,0
|
|
20230626,134100,191886160,11890,11890,11890,11890,0
|
|
20230626,134000,191886160,11890,11890,11890,11890,0
|
|
20230626,133900,191886160,11890,11890,11890,11890,0
|
|
20230626,133800,191886160,11890,11890,11890,11890,0
|
|
20230626,133700,191886160,11890,11890,11890,11890,1
|
|
20230626,133600,191874270,11910,11910,11910,11910,5
|
|
20230626,133500,191814720,11910,11910,11910,11910,0
|
|
20230626,133400,191814720,11910,11910,11910,11910,0
|
|
20230626,133300,191814720,11910,11910,11910,11910,0
|
|
20230626,133200,191814720,11910,11910,11910,11910,0
|
|
20230626,133100,191814720,11910,11910,11910,11910,3
|
|
20230626,133000,191778990,11910,11910,11910,11910,0
|
|
20230626,132900,191778990,11910,11910,11910,11910,0
|
|
20230626,132800,191778990,11910,11910,11910,11910,0
|
|
20230626,132700,191778990,11910,11910,11910,11910,0
|
|
20230626,132600,191778990,11910,11900,11910,11900,112
|
|
20230626,132500,190446170,11900,11900,11900,11900,0
|
|
20230626,132400,190446170,11900,11900,11900,11900,0
|
|
20230626,132300,190446170,11900,11900,11900,11900,0
|
|
20230626,132200,190446170,11900,11900,11900,11900,2
|
|
20230626,132100,190422370,11900,11900,11900,11900,239
|
|
20230626,132000,187578270,11910,11910,11910,11910,0
|
|
20230626,131900,187578270,11910,11910,11910,11910,50
|
|
20230626,131800,186982770,11910,11910,11910,11910,0
|
|
20230626,131700,186982770,11910,11910,11910,11910,0
|
|
20230626,131600,186982770,11910,11910,11910,11910,0
|
|
20230626,131500,186982770,11910,11910,11910,11910,0
|
|
20230626,131400,186982770,11910,11910,11910,11910,0
|
|
20230626,131300,186982770,11910,11910,11910,11910,0
|
|
20230626,131200,186982770,11910,11910,11910,11910,0
|
|
20230626,131100,186982770,11910,11910,11910,11910,10
|
|
20230626,131000,186863670,11910,11910,11910,11910,0
|
|
20230626,130900,186863670,11910,11910,11910,11910,0
|
|
20230626,130800,186863670,11910,11910,11910,11910,20
|
|
20230626,130700,186625470,11910,11910,11910,11910,0
|
|
20230626,130600,186625470,11910,11910,11910,11910,1
|
|
20230626,130500,186613560,11910,11910,11910,11910,0
|
|
20230626,130400,186613560,11910,11910,11910,11910,1
|
|
20230626,130300,186601650,11850,11850,11850,11850,0
|
|
20230626,130200,186601650,11850,11850,11850,11850,0
|
|
20230626,130100,186601650,11850,11850,11850,11850,0
|
|
20230626,130000,186601650,11850,11850,11850,11850,0
|
|
20230626,125900,186601650,11850,11850,11850,11850,0
|
|
20230626,125800,186601650,11850,11850,11850,11850,0
|
|
20230626,125700,186601650,11850,11850,11850,11850,122
|
|
20230626,125600,185155950,11860,11860,11860,11860,100
|
|
20230626,125500,183969950,11920,11920,11920,11920,0
|
|
20230626,125400,183969950,11920,11920,11920,11920,0
|
|
20230626,125300,183969950,11920,11920,11920,11920,0
|
|
20230626,125200,183969950,11920,11920,11920,11920,0
|
|
20230626,125100,183969950,11920,11920,11920,11920,0
|
|
20230626,125000,183969950,11920,11920,11920,11920,0
|
|
20230626,124900,183969950,11920,11860,11920,11860,17
|
|
20230626,124800,183768070,11920,11920,11920,11920,0
|
|
20230626,124700,183768070,11920,11920,11920,11920,0
|
|
20230626,124600,183768070,11920,11920,11920,11920,0
|
|
20230626,124500,183768070,11920,11920,11920,11920,0
|
|
20230626,124400,183768070,11920,11920,11920,11920,27
|
|
20230626,124300,183446230,11920,11920,11920,11920,1
|
|
20230626,124200,183434310,11930,11930,11930,11930,0
|
|
20230626,124100,183434310,11930,11930,11930,11930,0
|
|
20230626,124000,183434310,11930,11930,11930,11930,0
|
|
20230626,123900,183434310,11930,11930,11930,11930,0
|
|
20230626,123800,183434310,11930,11930,11930,11930,0
|
|
20230626,123700,183434310,11930,11910,11930,11910,2
|
|
20230626,123600,183410470,11930,11930,11930,11930,0
|
|
20230626,123500,183410470,11930,11930,11930,11930,0
|
|
20230626,123400,183410470,11930,11930,11930,11930,0
|
|
20230626,123300,183410470,11930,11930,11930,11930,0
|
|
20230626,123200,183410470,11930,11930,11930,11930,0
|
|
20230626,123100,183410470,11930,11930,11930,11930,0
|
|
20230626,123000,183410470,11930,11920,11930,11920,29
|
|
20230626,122900,183064610,11930,11930,11930,11930,0
|
|
20230626,122800,183064610,11930,11930,11930,11930,0
|
|
20230626,122700,183064610,11930,11930,11930,11930,0
|
|
20230626,122600,183064610,11930,11930,11930,11930,0
|
|
20230626,122500,183064610,11930,11930,11930,11930,0
|
|
20230626,122400,183064610,11930,11930,11930,11930,0
|
|
20230626,122300,183064610,11930,11930,11930,11930,0
|
|
20230626,122200,183064610,11930,11930,11930,11930,0
|
|
20230626,122100,183064610,11930,11930,11930,11930,0
|
|
20230626,122000,183064610,11930,11930,11930,11930,0
|
|
20230626,121900,183064610,11930,11930,11930,11930,2
|
|
20230626,121800,183040750,11850,11850,11850,11850,0
|
|
20230626,121700,183040750,11850,11850,11850,11850,0
|
|
20230626,121600,183040750,11850,11850,11850,11850,1
|
|
20230626,121500,183028900,11850,11850,11850,11850,0
|
|
20230626,121400,183028900,11850,11850,11850,11850,0
|
|
20230626,121300,183028900,11850,11850,11850,11850,0
|
|
20230626,121200,183028900,11850,11850,11850,11850,0
|
|
20230626,121100,183028900,11850,11850,11850,11850,0
|
|
20230626,121000,183028900,11850,11850,11850,11850,5
|
|
20230626,120900,182969650,11930,11930,11930,11930,8
|
|
20230626,120800,182874210,11930,11930,11930,11930,0
|
|
20230626,120700,182874210,11930,11930,11930,11930,0
|
|
20230626,120600,182874210,11930,11930,11930,11930,0
|
|
20230626,120500,182874210,11930,11930,11930,11930,1
|
|
20230626,120400,182862280,11850,11850,11850,11850,0
|
|
20230626,120300,182862280,11850,11850,11850,11850,0
|
|
20230626,120200,182862280,11850,11850,11850,11850,0
|
|
20230626,120100,182862280,11850,11850,11850,11850,0
|
|
20230626,120000,182862280,11850,11850,11850,11850,14
|
|
20230626,115900,182696380,11850,11940,11940,11850,89
|
|
20230626,115800,181638690,11940,11940,11940,11940,0
|
|
20230626,115700,181638690,11940,11940,11940,11940,0
|
|
20230626,115600,181638690,11940,11940,11940,11940,0
|
|
20230626,115500,181638690,11940,11940,11940,11940,0
|
|
20230626,115400,181638690,11940,11940,11940,11940,0
|
|
20230626,115300,181638690,11940,11940,11940,11940,0
|
|
20230626,115200,181638690,11940,11940,11940,11940,0
|
|
20230626,115100,181638690,11940,11940,11940,11940,0
|
|
20230626,115000,181638690,11940,11940,11940,11940,137
|
|
20230626,114900,180002910,11950,11940,11950,11940,61
|
|
20230626,114800,179274520,11940,11940,11940,11940,0
|
|
20230626,114700,179274520,11940,11940,11940,11940,0
|
|
20230626,114600,179274520,11940,11940,11940,11940,0
|
|
20230626,114500,179274520,11940,11940,11940,11940,0
|
|
20230626,114400,179274520,11940,11940,11940,11940,0
|
|
20230626,114300,179274520,11940,11930,11940,11930,4
|
|
20230626,114200,179226790,11860,11860,11860,11860,20
|
|
20230626,114100,178989590,11950,11950,11950,11950,0
|
|
20230626,114000,178989590,11950,11940,11950,11940,83
|
|
20230626,113900,177997750,11950,11950,11950,11950,0
|
|
20230626,113800,177997750,11950,11950,11950,11950,0
|
|
20230626,113700,177997750,11950,11950,11950,11950,0
|
|
20230626,113600,177997750,11950,11950,11950,11950,0
|
|
20230626,113500,177997750,11950,11950,11950,11950,0
|
|
20230626,113400,177997750,11950,11950,11950,11950,0
|
|
20230626,113300,177997750,11950,11950,11950,11950,0
|
|
20230626,113200,177997750,11950,11950,11950,11950,0
|
|
20230626,113100,177997750,11950,11950,11950,11950,0
|
|
20230626,113000,177997750,11950,11950,11950,11950,0
|
|
20230626,112900,177997750,11950,11950,11950,11950,0
|
|
20230626,112800,177997750,11950,11950,11950,11950,0
|
|
20230626,112700,177997750,11950,11950,11950,11950,0
|
|
20230626,112600,177997750,11950,11950,11950,11950,0
|
|
20230626,112500,177997750,11950,11950,11950,11950,0
|
|
20230626,112400,177997750,11950,11950,11950,11950,0
|
|
20230626,112300,177997750,11950,11950,11950,11950,0
|
|
20230626,112200,177997750,11950,11950,11950,11950,8
|
|
20230626,112100,177902150,11860,11860,11860,11860,20
|
|
20230626,112000,177664950,11950,11950,11950,11950,8
|
|
20230626,111900,177569350,11950,11950,11950,11950,18
|
|
20230626,111800,177354250,11940,11950,11950,11940,102
|
|
20230626,111700,176135370,11960,11960,11960,11960,0
|
|
20230626,111600,176135370,11960,11960,11960,11960,0
|
|
20230626,111500,176135370,11960,11960,11960,11960,0
|
|
20230626,111400,176135370,11960,11960,11960,11960,0
|
|
20230626,111300,176135370,11960,11960,11960,11960,0
|
|
20230626,111200,176135370,11960,11960,11960,11960,0
|
|
20230626,111100,176135370,11960,11960,11960,11960,0
|
|
20230626,111000,176135370,11960,11960,11960,11960,0
|
|
20230626,110900,176135370,11960,11960,11960,11960,0
|
|
20230626,110800,176135370,11960,11960,11960,11960,0
|
|
20230626,110700,176135370,11960,11960,11960,11960,1
|
|
20230626,110600,176123410,11950,11940,11950,11940,562
|
|
20230626,110500,169407570,11950,11950,11950,11950,0
|
|
20230626,110400,169407570,11950,11950,11950,11950,0
|
|
20230626,110300,169407570,11950,11950,11950,11950,0
|
|
20230626,110200,169407570,11950,11950,11950,11950,0
|
|
20230626,110100,169407570,11950,11950,11950,11950,0
|
|
20230626,110000,169407570,11950,11950,11950,11950,0
|
|
20230626,105900,169407570,11950,11950,11950,11950,0
|
|
20230626,105800,169407570,11950,11950,11950,11950,100
|
|
20230626,105700,168212570,11950,11950,11950,11950,0
|
|
20230626,105600,168212570,11950,11950,11950,11950,0
|
|
20230626,105500,168212570,11950,11950,11950,11950,0
|
|
20230626,105400,168212570,11950,11950,11950,11950,2
|
|
20230626,105300,168188670,11950,11940,11950,11940,9
|
|
20230626,105200,168081200,11950,11950,11950,11950,0
|
|
20230626,105100,168081200,11950,11950,11950,11950,0
|
|
20230626,105000,168081200,11950,11950,11950,11950,0
|
|
20230626,104900,168081200,11950,11950,11950,11950,0
|
|
20230626,104800,168081200,11950,11950,11950,11950,0
|
|
20230626,104700,168081200,11950,11950,11950,11950,0
|
|
20230626,104600,168081200,11950,11940,11950,11940,167
|
|
20230626,104500,166085630,11950,11830,11950,11740,245
|
|
20230626,104400,163186120,11950,11950,11950,11950,0
|
|
20230626,104300,163186120,11950,11900,11950,11900,26
|
|
20230626,104200,162876500,11840,11930,11930,11840,250
|
|
20230626,104100,159916410,11930,11930,11930,11930,0
|
|
20230626,104000,159916410,11930,11930,11930,11930,0
|
|
20230626,103900,159916410,11930,11930,11930,11930,0
|
|
20230626,103800,159916410,11930,11930,11930,11930,0
|
|
20230626,103700,159916410,11930,11930,11930,11930,0
|
|
20230626,103600,159916410,11930,11930,11930,11930,0
|
|
20230626,103500,159916410,11930,11930,11930,11930,0
|
|
20230626,103400,159916410,11930,11840,11930,11840,4
|
|
20230626,103300,159868870,11930,11930,11930,11930,2
|
|
20230626,103200,159845010,11920,11920,11920,11920,4
|
|
20230626,103100,159797330,11920,11920,11920,11920,0
|
|
20230626,103000,159797330,11920,11920,11920,11920,5
|
|
20230626,102900,159737730,11930,11930,11930,11930,0
|
|
20230626,102800,159737730,11930,11930,11930,11930,0
|
|
20230626,102700,159737730,11930,11870,11930,11840,84
|
|
20230626,102600,158741830,11940,11940,11940,11940,1
|
|
20230626,102500,158729890,11870,11870,11870,11870,1
|
|
20230626,102400,158718020,11940,11940,11940,11940,0
|
|
20230626,102300,158718020,11940,11940,11940,11940,0
|
|
20230626,102200,158718020,11940,11940,11940,11940,0
|
|
20230626,102100,158718020,11940,11940,11940,11940,100
|
|
20230626,102000,157524020,11940,11880,11940,11880,499
|
|
20230626,101900,151595840,11940,11940,11940,11940,1
|
|
20230626,101800,151583900,11890,11890,11890,11890,301
|
|
20230626,101700,148005010,11960,11960,11960,11960,0
|
|
20230626,101600,148005010,11960,11960,11960,11960,0
|
|
20230626,101500,148005010,11960,11960,11960,11960,0
|
|
20230626,101400,148005010,11960,11960,11960,11960,0
|
|
20230626,101300,148005010,11960,11960,11960,11960,0
|
|
20230626,101200,148005010,11960,11960,11960,11960,0
|
|
20230626,101100,148005010,11960,11960,11960,11960,0
|
|
20230626,101000,148005010,11960,11960,11960,11960,0
|
|
20230626,100900,148005010,11960,11960,11960,11960,0
|
|
20230626,100800,148005010,11960,11960,11960,11960,0
|
|
20230626,100700,148005010,11960,11960,11960,11960,0
|
|
20230626,100600,148005010,11960,11960,11960,11960,1
|
|
20230626,100500,147993050,11960,11960,11960,11960,0
|
|
20230626,100400,147993050,11960,11960,11960,11960,0
|
|
20230626,100300,147993050,11960,11960,11960,11960,0
|
|
20230626,100200,147993050,11960,11960,11960,11960,0
|
|
20230626,100100,147993050,11960,11960,11960,11960,0
|
|
20230626,100000,147993050,11960,11960,11960,11960,0
|
|
20230626,095900,147993050,11960,11960,11960,11960,0
|
|
20230626,095800,147993050,11960,11960,11960,11960,0
|
|
20230626,095700,147993050,11960,11960,11960,11960,0
|
|
20230626,095600,147993050,11960,11960,11960,11960,0
|
|
20230626,095500,147993050,11960,11960,11960,11960,0
|
|
20230626,095400,147993050,11960,11960,11960,11960,0
|
|
20230626,095300,147993050,11960,11960,11960,11960,0
|
|
20230626,095200,147993050,11960,11960,11960,11960,1
|
|
20230626,095100,147981090,11960,11960,11960,11960,0
|
|
20230626,095000,147981090,11960,11960,11960,11960,0
|
|
20230626,094900,147981090,11960,11890,11960,11890,15
|
|
20230626,094800,147802670,11890,11890,11890,11890,0
|
|
20230626,094700,147802670,11890,11890,11890,11890,0
|
|
20230626,094600,147802670,11890,11890,11890,11890,0
|
|
20230626,094500,147802670,11890,11890,11890,11890,0
|
|
20230626,094400,147802670,11890,11970,11970,11890,258
|
|
20230626,094300,144733910,11970,11970,11970,11970,1
|
|
20230626,094200,144721940,11930,11930,11930,11930,1
|
|
20230626,094100,144710010,11990,11990,11990,11990,0
|
|
20230626,094000,144710010,11990,11990,11990,11990,0
|
|
20230626,093900,144710010,11990,11990,11990,11990,0
|
|
20230626,093800,144710010,11990,11990,11990,11990,0
|
|
20230626,093700,144710010,11990,11990,11990,11990,0
|
|
20230626,093600,144710010,11990,11990,11990,11950,3
|
|
20230626,093500,144674080,11940,11940,11950,11940,245
|
|
20230626,093400,141748530,11940,11940,11940,11940,0
|
|
20230626,093300,141748530,11940,11940,11940,11940,0
|
|
20230626,093200,141748530,11940,11940,11940,11940,1
|
|
20230626,093100,141736590,11940,11940,11940,11940,0
|
|
20230626,093000,141736590,11940,11940,11940,11940,1
|
|
20230626,092900,141724650,11900,11900,11900,11900,21
|
|
20230626,092800,141474750,11950,11950,11950,11950,0
|
|
20230626,092700,141474750,11950,11950,11950,11950,0
|
|
20230626,092600,141474750,11950,11980,11980,11890,12
|
|
20230626,092500,141331920,11890,11900,11980,11890,48
|
|
20230626,092400,140760860,11990,11900,11990,11900,191
|
|
20230626,092300,138486600,11910,11910,11910,11720,33
|
|
20230626,092200,138094110,11700,11910,11910,11700,832
|
|
20230626,092100,128271380,11930,11930,11930,11930,0
|
|
20230626,092000,128271380,11930,11930,11930,11930,0
|
|
20230626,091900,128271380,11930,11930,11930,11930,0
|
|
20230626,091800,128271380,11930,11920,11930,11920,113
|
|
20230626,091700,126923300,11930,11930,11930,11930,50
|
|
20230626,091600,126326800,11930,11930,11930,11930,0
|
|
20230626,091500,126326800,11930,11890,11930,11890,210
|
|
20230626,091400,123826000,11890,11860,11890,11860,6
|
|
20230626,091300,123754730,11860,11860,11860,11860,34
|
|
20230626,091200,123351490,11860,11870,11870,11860,166
|
|
20230626,091100,121381570,11870,11870,11870,11870,106
|
|
20230626,091000,120123350,11870,11870,11870,11870,75
|
|
20230626,090900,119233100,11960,11980,11980,11950,531
|
|
20230626,090800,112882350,11850,12040,12100,11850,1652
|
|
20230626,090700,93063850,12130,12020,12130,12010,2021
|
|
20230626,090600,68783350,12160,12030,12160,12020,802
|
|
20230626,090500,59048300,12030,12010,12140,12010,1786
|
|
20230626,090400,37449580,12000,12010,12010,12000,714
|
|
20230626,090300,28880200,12010,12020,12020,12010,1216
|
|
20230626,090200,14273880,12030,12020,12030,12020,514
|
|
20230626,090100,8090990,12030,11980,12110,11850,232
|
|
20230626,090000,5299830,11850,12030,12030,11850,441
|