634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193100,309058370,11240,11240,11240,11240,604
|
|
20230628,193000,309058370,11240,11240,11240,11240,0
|
|
20230628,192900,309058370,11240,11240,11240,11240,0
|
|
20230628,192800,309058370,11240,11240,11240,11240,0
|
|
20230628,192700,309058370,11240,11240,11240,11240,0
|
|
20230628,192600,309058370,11240,11240,11240,11240,0
|
|
20230628,192500,309058370,11240,11240,11240,11240,0
|
|
20230628,192400,309058370,11240,11240,11240,11240,0
|
|
20230628,192300,309058370,11240,11240,11240,11240,0
|
|
20230628,192200,309058370,11240,11240,11240,11240,0
|
|
20230628,192100,309058370,11240,11240,11240,11240,0
|
|
20230628,192000,309058370,11240,11240,11240,11240,0
|
|
20230628,191900,309058370,11240,11240,11240,11240,0
|
|
20230628,191800,309058370,11240,11240,11240,11240,0
|
|
20230628,191700,309058370,11240,11240,11240,11240,0
|
|
20230628,191600,309058370,11240,11240,11240,11240,0
|
|
20230628,191500,309058370,11240,11240,11240,11240,0
|
|
20230628,191400,309058370,11240,11240,11240,11240,0
|
|
20230628,191300,309058370,11240,11240,11240,11240,0
|
|
20230628,191200,309058370,11240,11240,11240,11240,0
|
|
20230628,191100,309058370,11240,11240,11240,11240,0
|
|
20230628,191000,309058370,11240,11240,11240,11240,0
|
|
20230628,190900,309058370,11240,11240,11240,11240,0
|
|
20230628,190800,309058370,11240,11240,11240,11240,0
|
|
20230628,190700,309058370,11240,11240,11240,11240,0
|
|
20230628,190600,309058370,11240,11240,11240,11240,0
|
|
20230628,190500,309058370,11240,11240,11240,11240,0
|
|
20230628,190400,309058370,11240,11240,11240,11240,0
|
|
20230628,190300,309058370,11240,11240,11240,11240,0
|
|
20230628,190200,309058370,11240,11240,11240,11240,0
|
|
20230628,190100,309058370,11240,11240,11240,11240,604
|
|
20230628,190000,309058370,11240,11240,11240,11240,0
|
|
20230628,185900,309058370,11240,11240,11240,11240,0
|
|
20230628,185800,309058370,11240,11240,11240,11240,0
|
|
20230628,185700,309058370,11240,11240,11240,11240,0
|
|
20230628,185600,309058370,11240,11240,11240,11240,0
|
|
20230628,185500,309058370,11240,11240,11240,11240,0
|
|
20230628,185400,309058370,11240,11240,11240,11240,0
|
|
20230628,185300,309058370,11240,11240,11240,11240,0
|
|
20230628,185200,309058370,11240,11240,11240,11240,0
|
|
20230628,185100,309058370,11240,11240,11240,11240,0
|
|
20230628,185000,309058370,11240,11240,11240,11240,0
|
|
20230628,184900,309058370,11240,11240,11240,11240,0
|
|
20230628,184800,309058370,11240,11240,11240,11240,0
|
|
20230628,184700,309058370,11240,11240,11240,11240,0
|
|
20230628,184600,309058370,11240,11240,11240,11240,0
|
|
20230628,184500,309058370,11240,11240,11240,11240,0
|
|
20230628,184400,309058370,11240,11240,11240,11240,0
|
|
20230628,184300,309058370,11240,11240,11240,11240,0
|
|
20230628,184200,309058370,11240,11240,11240,11240,0
|
|
20230628,184100,309058370,11240,11240,11240,11240,0
|
|
20230628,184000,309058370,11240,11240,11240,11240,0
|
|
20230628,183900,309058370,11240,11240,11240,11240,0
|
|
20230628,183800,309058370,11240,11240,11240,11240,0
|
|
20230628,183700,309058370,11240,11240,11240,11240,0
|
|
20230628,183600,309058370,11240,11240,11240,11240,0
|
|
20230628,183500,309058370,11240,11240,11240,11240,0
|
|
20230628,183400,309058370,11240,11240,11240,11240,0
|
|
20230628,183300,309058370,11240,11240,11240,11240,0
|
|
20230628,183200,309058370,11240,11240,11240,11240,0
|
|
20230628,183100,309058370,11240,11240,11240,11240,604
|
|
20230628,183000,309058370,11240,11240,11240,11240,0
|
|
20230628,182900,309058370,11240,11240,11240,11240,0
|
|
20230628,182800,309058370,11240,11240,11240,11240,0
|
|
20230628,182700,309058370,11240,11240,11240,11240,0
|
|
20230628,182600,309058370,11240,11240,11240,11240,0
|
|
20230628,182500,309058370,11240,11240,11240,11240,0
|
|
20230628,182400,309058370,11240,11240,11240,11240,0
|
|
20230628,182300,309058370,11240,11240,11240,11240,0
|
|
20230628,182200,309058370,11240,11240,11240,11240,0
|
|
20230628,182100,309058370,11240,11240,11240,11240,0
|
|
20230628,182000,309058370,11240,11240,11240,11240,0
|
|
20230628,181900,309058370,11240,11240,11240,11240,0
|
|
20230628,181800,309058370,11240,11240,11240,11240,0
|
|
20230628,181700,309058370,11240,11240,11240,11240,0
|
|
20230628,181600,309058370,11240,11240,11240,11240,0
|
|
20230628,181500,309058370,11240,11240,11240,11240,0
|
|
20230628,181400,309058370,11240,11240,11240,11240,0
|
|
20230628,181300,309058370,11240,11240,11240,11240,0
|
|
20230628,181200,309058370,11240,11240,11240,11240,0
|
|
20230628,181100,309058370,11240,11240,11240,11240,0
|
|
20230628,181000,309058370,11240,11240,11240,11240,0
|
|
20230628,180900,309058370,11240,11240,11240,11240,0
|
|
20230628,180800,309058370,11240,11240,11240,11240,0
|
|
20230628,180700,309058370,11240,11240,11240,11240,0
|
|
20230628,180600,309058370,11240,11240,11240,11240,0
|
|
20230628,180500,309058370,11240,11240,11240,11240,0
|
|
20230628,180400,309058370,11240,11240,11240,11240,0
|
|
20230628,180300,309058370,11240,11240,11240,11240,0
|
|
20230628,180200,309058370,11240,11240,11240,11240,0
|
|
20230628,180100,309058370,11240,11240,11240,11240,604
|
|
20230628,180000,309058370,11240,11240,11240,11240,0
|
|
20230628,175900,309058370,11240,11240,11240,11240,0
|
|
20230628,175800,309058370,11240,11240,11240,11240,0
|
|
20230628,175700,309058370,11240,11240,11240,11240,0
|
|
20230628,175600,309058370,11240,11240,11240,11240,0
|
|
20230628,175500,309058370,11240,11240,11240,11240,0
|
|
20230628,175400,309058370,11240,11240,11240,11240,0
|
|
20230628,175300,309058370,11240,11240,11240,11240,0
|
|
20230628,175200,309058370,11240,11240,11240,11240,0
|
|
20230628,175100,309058370,11240,11240,11240,11240,0
|
|
20230628,175000,309058370,11240,11240,11240,11240,0
|
|
20230628,174900,309058370,11240,11240,11240,11240,0
|
|
20230628,174800,309058370,11240,11240,11240,11240,0
|
|
20230628,174700,309058370,11240,11240,11240,11240,0
|
|
20230628,174600,309058370,11240,11240,11240,11240,0
|
|
20230628,174500,309058370,11240,11240,11240,11240,0
|
|
20230628,174400,309058370,11240,11240,11240,11240,0
|
|
20230628,174300,309058370,11240,11240,11240,11240,0
|
|
20230628,174200,309058370,11240,11240,11240,11240,0
|
|
20230628,174100,309058370,11240,11240,11240,11240,0
|
|
20230628,174000,309058370,11240,11240,11240,11240,0
|
|
20230628,173900,309058370,11240,11240,11240,11240,0
|
|
20230628,173800,309058370,11240,11240,11240,11240,0
|
|
20230628,173700,309058370,11240,11240,11240,11240,0
|
|
20230628,173600,309058370,11240,11240,11240,11240,0
|
|
20230628,173500,309058370,11240,11240,11240,11240,0
|
|
20230628,173400,309058370,11240,11240,11240,11240,0
|
|
20230628,173300,309058370,11240,11240,11240,11240,0
|
|
20230628,173200,309058370,11240,11240,11240,11240,0
|
|
20230628,173100,309058370,11240,11240,11240,11240,604
|
|
20230628,173000,309058370,11240,11240,11240,11240,0
|
|
20230628,172900,309058370,11240,11240,11240,11240,0
|
|
20230628,172800,309058370,11240,11240,11240,11240,0
|
|
20230628,172700,309058370,11240,11240,11240,11240,0
|
|
20230628,172600,309058370,11240,11240,11240,11240,0
|
|
20230628,172500,309058370,11240,11240,11240,11240,0
|
|
20230628,172400,309058370,11240,11240,11240,11240,0
|
|
20230628,172300,309058370,11240,11240,11240,11240,0
|
|
20230628,172200,309058370,11240,11240,11240,11240,0
|
|
20230628,172100,309058370,11240,11240,11240,11240,0
|
|
20230628,172000,309058370,11240,11240,11240,11240,0
|
|
20230628,171900,309058370,11240,11240,11240,11240,0
|
|
20230628,171800,309058370,11240,11240,11240,11240,0
|
|
20230628,171700,309058370,11240,11240,11240,11240,0
|
|
20230628,171600,309058370,11240,11240,11240,11240,0
|
|
20230628,171500,309058370,11240,11240,11240,11240,0
|
|
20230628,171400,309058370,11240,11240,11240,11240,0
|
|
20230628,171300,309058370,11240,11240,11240,11240,0
|
|
20230628,171200,309058370,11240,11240,11240,11240,0
|
|
20230628,171100,309058370,11240,11240,11240,11240,0
|
|
20230628,171000,309058370,11240,11240,11240,11240,0
|
|
20230628,170900,309058370,11240,11240,11240,11240,0
|
|
20230628,170800,309058370,11240,11240,11240,11240,0
|
|
20230628,170700,309058370,11240,11240,11240,11240,0
|
|
20230628,170600,309058370,11240,11240,11240,11240,0
|
|
20230628,170500,309058370,11240,11240,11240,11240,0
|
|
20230628,170400,309058370,11240,11240,11240,11240,0
|
|
20230628,170300,309058370,11240,11240,11240,11240,0
|
|
20230628,170200,309058370,11240,11240,11240,11240,0
|
|
20230628,170100,309058370,11240,11240,11240,11240,604
|
|
20230628,170000,309058370,11240,11240,11240,11240,0
|
|
20230628,165900,309058370,11240,11240,11240,11240,0
|
|
20230628,165800,309058370,11240,11240,11240,11240,0
|
|
20230628,165700,309058370,11240,11240,11240,11240,0
|
|
20230628,165600,309058370,11240,11240,11240,11240,0
|
|
20230628,165500,309058370,11240,11240,11240,11240,0
|
|
20230628,165400,309058370,11240,11240,11240,11240,0
|
|
20230628,165300,309058370,11240,11240,11240,11240,0
|
|
20230628,165200,309058370,11240,11240,11240,11240,0
|
|
20230628,165100,309058370,11240,11240,11240,11240,0
|
|
20230628,165000,309058370,11240,11240,11240,11240,0
|
|
20230628,164900,309058370,11240,11240,11240,11240,0
|
|
20230628,164800,309058370,11240,11240,11240,11240,0
|
|
20230628,164700,309058370,11240,11240,11240,11240,0
|
|
20230628,164600,309058370,11240,11240,11240,11240,0
|
|
20230628,164500,309058370,11240,11240,11240,11240,0
|
|
20230628,164400,309058370,11240,11240,11240,11240,0
|
|
20230628,164300,309058370,11240,11240,11240,11240,0
|
|
20230628,164200,309058370,11240,11240,11240,11240,0
|
|
20230628,164100,309058370,11240,11240,11240,11240,0
|
|
20230628,164000,309058370,11240,11240,11240,11240,0
|
|
20230628,163900,309058370,11240,11240,11240,11240,0
|
|
20230628,163800,309058370,11240,11240,11240,11240,0
|
|
20230628,163700,309058370,11240,11240,11240,11240,0
|
|
20230628,163600,309058370,11240,11240,11240,11240,0
|
|
20230628,163500,309058370,11240,11240,11240,11240,0
|
|
20230628,163400,309058370,11240,11240,11240,11240,0
|
|
20230628,163300,309058370,11240,11240,11240,11240,0
|
|
20230628,163200,309058370,11240,11240,11240,11240,0
|
|
20230628,163100,309058370,11240,11240,11240,11240,604
|
|
20230628,163000,309058370,11240,11240,11240,11240,0
|
|
20230628,162900,309058370,11240,11240,11240,11240,0
|
|
20230628,162800,309058370,11240,11240,11240,11240,0
|
|
20230628,162700,309058370,11240,11240,11240,11240,0
|
|
20230628,162600,309058370,11240,11240,11240,11240,0
|
|
20230628,162500,309058370,11240,11240,11240,11240,0
|
|
20230628,162400,309058370,11240,11240,11240,11240,0
|
|
20230628,162300,309058370,11240,11240,11240,11240,0
|
|
20230628,162200,309058370,11240,11240,11240,11240,0
|
|
20230628,162100,309058370,11240,11240,11240,11240,0
|
|
20230628,162000,309058370,11240,11240,11240,11240,0
|
|
20230628,161900,309058370,11240,11240,11240,11240,0
|
|
20230628,161800,309058370,11240,11240,11240,11240,0
|
|
20230628,161700,309058370,11240,11240,11240,11240,0
|
|
20230628,161600,309058370,11240,11240,11240,11240,0
|
|
20230628,161500,309058370,11240,11240,11240,11240,0
|
|
20230628,161400,309058370,11240,11240,11240,11240,0
|
|
20230628,161300,309058370,11240,11240,11240,11240,0
|
|
20230628,161200,309058370,11240,11240,11240,11240,0
|
|
20230628,161100,309058370,11240,11240,11240,11240,0
|
|
20230628,161000,309058370,11240,11240,11240,11240,0
|
|
20230628,160900,309058370,11240,11240,11240,11240,0
|
|
20230628,160800,309058370,11240,11240,11240,11240,0
|
|
20230628,160700,309058370,11240,11240,11240,11240,0
|
|
20230628,160600,309058370,11240,11240,11240,11240,0
|
|
20230628,160500,309058370,11240,11240,11240,11240,0
|
|
20230628,160400,309058370,11240,11240,11240,11240,0
|
|
20230628,160300,309058370,11240,11240,11240,11240,0
|
|
20230628,160200,309058370,11240,11240,11240,11240,0
|
|
20230628,160100,309058370,11240,11240,11240,11240,604
|
|
20230628,160000,309058370,11240,11240,11240,11240,0
|
|
20230628,155900,309058370,11240,11240,11240,11240,0
|
|
20230628,155800,309058370,11240,11240,11240,11240,0
|
|
20230628,155700,309058370,11240,11240,11240,11240,0
|
|
20230628,155600,309058370,11240,11240,11240,11240,0
|
|
20230628,155500,309058370,11240,11240,11240,11240,0
|
|
20230628,155400,309058370,11240,11240,11240,11240,0
|
|
20230628,155300,309058370,11240,11240,11240,11240,0
|
|
20230628,155200,309058370,11240,11240,11240,11240,0
|
|
20230628,155100,309058370,11240,11240,11240,11240,0
|
|
20230628,155000,309058370,11240,11240,11240,11240,0
|
|
20230628,154900,309058370,11240,11240,11240,11240,0
|
|
20230628,154800,309058370,11240,11240,11240,11240,0
|
|
20230628,154700,309058370,11240,11240,11240,11240,0
|
|
20230628,154600,309058370,11240,11240,11240,11240,0
|
|
20230628,154500,309058370,11240,11240,11240,11240,0
|
|
20230628,154400,309058370,11240,11240,11240,11240,0
|
|
20230628,154300,309058370,11240,11240,11240,11240,0
|
|
20230628,154200,309058370,11240,11240,11240,11240,0
|
|
20230628,154100,309058370,11240,11240,11240,11240,0
|
|
20230628,154000,309058370,11240,11240,11240,11240,0
|
|
20230628,153900,309058370,11240,11240,11240,11240,0
|
|
20230628,153800,309058370,11240,11240,11240,11240,0
|
|
20230628,153700,309058370,11240,11240,11240,11240,0
|
|
20230628,153600,309058370,11240,11240,11240,11240,0
|
|
20230628,153500,309058370,11240,11240,11240,11240,0
|
|
20230628,153400,309058370,11240,11240,11240,11240,0
|
|
20230628,153300,309058370,11240,11240,11240,11240,0
|
|
20230628,153200,309058370,11240,11240,11240,11240,0
|
|
20230628,153100,309058370,11240,11240,11240,11240,604
|
|
20230628,153000,309058370,11240,11240,11240,11240,604
|
|
20230628,152900,302269410,11290,11290,11290,11290,0
|
|
20230628,152800,302269410,11290,11290,11290,11290,0
|
|
20230628,152700,302269410,11290,11290,11290,11290,0
|
|
20230628,152600,302269410,11290,11290,11290,11290,0
|
|
20230628,152500,302269410,11290,11290,11290,11290,0
|
|
20230628,152400,302269410,11290,11290,11290,11290,0
|
|
20230628,152300,302269410,11290,11290,11290,11290,0
|
|
20230628,152200,302269410,11290,11290,11290,11290,0
|
|
20230628,152100,302269410,11290,11290,11290,11290,0
|
|
20230628,152000,302269410,11290,11290,11290,11290,0
|
|
20230628,151900,302269410,11290,11290,11290,11290,0
|
|
20230628,151800,302269410,11290,11280,11290,11280,102
|
|
20230628,151700,301117890,11270,11290,11290,11160,105
|
|
20230628,151600,299936470,11210,11240,11240,11130,2477
|
|
20230628,151500,272160140,11290,11280,11290,11230,49
|
|
20230628,151400,271607800,11230,11280,11280,11230,1002
|
|
20230628,151300,260339380,11300,11300,11300,11300,11
|
|
20230628,151200,260215080,11270,11270,11270,11270,55
|
|
20230628,151100,259595230,11300,11270,11300,11270,6
|
|
20230628,151000,259527580,11300,11300,11300,11300,1
|
|
20230628,150900,259516280,11310,11270,11310,11260,525
|
|
20230628,150800,253597510,11310,11310,11310,11310,97
|
|
20230628,150700,252500440,11330,11330,11330,11330,0
|
|
20230628,150600,252500440,11330,11330,11330,11330,0
|
|
20230628,150500,252500440,11330,11330,11330,11330,6
|
|
20230628,150400,252432460,11340,11340,11340,11340,0
|
|
20230628,150300,252432460,11340,11340,11340,11340,20
|
|
20230628,150200,252205660,11340,11340,11340,11340,1
|
|
20230628,150100,252194320,11330,11330,11330,11330,0
|
|
20230628,150000,252194320,11330,11330,11330,11330,1
|
|
20230628,145900,252182990,11270,11270,11270,11270,0
|
|
20230628,145800,252182990,11270,11270,11270,11270,5
|
|
20230628,145700,252126640,11270,11270,11270,11270,0
|
|
20230628,145600,252126640,11270,11270,11270,11270,163
|
|
20230628,145500,250289630,11270,11300,11300,11270,1031
|
|
20230628,145400,238659380,11340,11340,11340,11340,0
|
|
20230628,145300,238659380,11340,11340,11340,11340,0
|
|
20230628,145200,238659380,11340,11290,11340,11290,106
|
|
20230628,145100,237458630,11290,11290,11290,11290,53
|
|
20230628,145000,236860260,11290,11290,11290,11290,130
|
|
20230628,144900,235392560,11290,11300,11300,11290,6
|
|
20230628,144800,235324790,11290,11330,11330,11290,97
|
|
20230628,144700,234226020,11330,11320,11330,11320,159
|
|
20230628,144600,232424640,11320,11320,11320,11320,0
|
|
20230628,144500,232424640,11320,11320,11320,11320,0
|
|
20230628,144400,232424640,11320,11320,11320,11320,5
|
|
20230628,144300,232368040,11320,11300,11320,11290,465
|
|
20230628,144200,227115160,11300,11300,11300,11300,0
|
|
20230628,144100,227115160,11300,11300,11300,11300,0
|
|
20230628,144000,227115160,11300,11300,11300,11300,500
|
|
20230628,143900,221465160,11300,11280,11300,11280,300
|
|
20230628,143800,218079160,11280,11290,11290,11280,50
|
|
20230628,143700,217515150,11290,11290,11290,11290,11
|
|
20230628,143600,217390960,11290,11290,11290,11290,67
|
|
20230628,143500,216634530,11290,11290,11290,11290,100
|
|
20230628,143400,215505530,11290,11290,11290,11290,100
|
|
20230628,143300,214376530,11280,11340,11340,11280,2800
|
|
20230628,143200,182753800,11360,11360,11360,11360,1
|
|
20230628,143100,182742440,11360,11360,11360,11360,0
|
|
20230628,143000,182742440,11360,11360,11360,11360,0
|
|
20230628,142900,182742440,11360,11360,11360,11360,0
|
|
20230628,142800,182742440,11360,11360,11360,11360,0
|
|
20230628,142700,182742440,11360,11360,11360,11360,2
|
|
20230628,142600,182719720,11360,11380,11380,11340,751
|
|
20230628,142500,174196070,11400,11400,11400,11400,2
|
|
20230628,142400,174173270,11480,11480,11480,11480,0
|
|
20230628,142300,174173270,11480,11480,11480,11480,0
|
|
20230628,142200,174173270,11480,11480,11480,11480,0
|
|
20230628,142100,174173270,11480,11480,11480,11480,0
|
|
20230628,142000,174173270,11480,11480,11480,11480,0
|
|
20230628,141900,174173270,11480,11480,11480,11480,0
|
|
20230628,141800,174173270,11480,11480,11480,11480,0
|
|
20230628,141700,174173270,11480,11470,11480,11470,2
|
|
20230628,141600,174150320,11460,11460,11460,11460,0
|
|
20230628,141500,174150320,11460,11460,11460,11460,0
|
|
20230628,141400,174150320,11460,11460,11460,11460,1
|
|
20230628,141300,174138860,11380,11410,11410,11380,30
|
|
20230628,141200,173797290,11490,11490,11490,11490,0
|
|
20230628,141100,173797290,11490,11490,11490,11490,0
|
|
20230628,141000,173797290,11490,11490,11490,11490,2
|
|
20230628,140900,173774310,11490,11480,11490,11480,771
|
|
20230628,140800,164923210,11480,11470,11480,11470,100
|
|
20230628,140700,163775620,11480,11470,11480,11470,2
|
|
20230628,140600,163752670,11420,11420,11420,11420,50
|
|
20230628,140500,163181670,11480,11480,11480,11480,0
|
|
20230628,140400,163181670,11480,11480,11480,11480,1
|
|
20230628,140300,163170190,11420,11420,11420,11420,0
|
|
20230628,140200,163170190,11420,11420,11420,11420,1
|
|
20230628,140100,163158770,11420,11440,11440,11420,6
|
|
20230628,140000,163090210,11490,11490,11490,11490,0
|
|
20230628,135900,163090210,11490,11490,11490,11490,0
|
|
20230628,135800,163090210,11490,11490,11490,11490,0
|
|
20230628,135700,163090210,11490,11490,11490,11490,4
|
|
20230628,135600,163044250,11490,11490,11490,11490,3
|
|
20230628,135500,163009780,11500,11500,11500,11500,0
|
|
20230628,135400,163009780,11500,11500,11500,11500,0
|
|
20230628,135300,163009780,11500,11500,11500,11500,0
|
|
20230628,135200,163009780,11500,11490,11500,11490,100
|
|
20230628,135100,161859790,11500,11430,11510,11430,56
|
|
20230628,135000,161217650,11420,11420,11420,11420,6
|
|
20230628,134900,161149130,11420,11420,11420,11420,0
|
|
20230628,134800,161149130,11420,11420,11420,11420,0
|
|
20230628,134700,161149130,11420,11420,11420,11420,0
|
|
20230628,134600,161149130,11420,11420,11420,11420,34
|
|
20230628,134500,160760850,11410,11410,11410,11410,0
|
|
20230628,134400,160760850,11410,11410,11410,11410,4
|
|
20230628,134300,160715210,11410,11410,11410,11410,3
|
|
20230628,134200,160680980,11420,11410,11420,11410,105
|
|
20230628,134100,159482880,11410,11410,11410,11410,0
|
|
20230628,134000,159482880,11410,11410,11410,11410,0
|
|
20230628,133900,159482880,11410,11410,11410,11410,5
|
|
20230628,133800,159425830,11410,11410,11410,11410,0
|
|
20230628,133700,159425830,11410,11410,11410,11410,0
|
|
20230628,133600,159425830,11410,11410,11410,11410,0
|
|
20230628,133500,159425830,11410,11410,11410,11410,0
|
|
20230628,133400,159425830,11410,11400,11410,11400,5
|
|
20230628,133300,159368820,11400,11400,11400,11400,10
|
|
20230628,133200,159254820,11410,11410,11410,11410,0
|
|
20230628,133100,159254820,11410,11410,11410,11410,10
|
|
20230628,133000,159140720,11410,11310,11410,11310,6
|
|
20230628,132900,159072760,11410,11410,11410,11410,1
|
|
20230628,132800,159061350,11330,11330,11330,11330,498
|
|
20230628,132700,153419010,11320,11330,11330,11320,342
|
|
20230628,132600,149546950,11330,11330,11330,11330,0
|
|
20230628,132500,149546950,11330,11330,11330,11330,6
|
|
20230628,132400,149478970,11440,11440,11440,11440,0
|
|
20230628,132300,149478970,11440,11440,11440,11440,0
|
|
20230628,132200,149478970,11440,11440,11440,11440,0
|
|
20230628,132100,149478970,11440,11440,11440,11440,0
|
|
20230628,132000,149478970,11440,11430,11440,11430,35
|
|
20230628,131900,149078600,11440,11340,11440,11320,101
|
|
20230628,131800,147934030,11440,11440,11440,11440,35
|
|
20230628,131700,147533630,11450,11450,11450,11450,0
|
|
20230628,131600,147533630,11450,11450,11450,11450,0
|
|
20230628,131500,147533630,11450,11450,11450,11450,1
|
|
20230628,131400,147522180,11330,11360,11360,11330,8
|
|
20230628,131300,147431450,11490,11490,11490,11490,0
|
|
20230628,131200,147431450,11490,11490,11490,11490,0
|
|
20230628,131100,147431450,11490,11410,11490,11360,606
|
|
20230628,131000,140525090,11490,11490,11490,11490,0
|
|
20230628,130900,140525090,11490,11490,11490,11490,0
|
|
20230628,130800,140525090,11490,11400,11490,11400,43
|
|
20230628,130700,140034620,11400,11390,11500,11390,624
|
|
20230628,130600,132924990,11390,11390,11390,11270,519
|
|
20230628,130500,127066270,11390,11510,11510,11240,2760
|
|
20230628,130400,95774350,11440,11450,11450,11440,4
|
|
20230628,130300,95728580,11510,11510,11510,11510,0
|
|
20230628,130200,95728580,11510,11510,11510,11510,1
|
|
20230628,130100,95717070,11430,11510,11510,11430,155
|
|
20230628,130000,93933410,11510,11510,11510,11510,0
|
|
20230628,125900,93933410,11510,11440,11510,11440,2
|
|
20230628,125800,93910460,11510,11510,11510,11440,18
|
|
20230628,125700,93704260,11450,11450,11450,11450,93
|
|
20230628,125600,92639410,11510,11510,11510,11510,0
|
|
20230628,125500,92639410,11510,11510,11510,11510,11
|
|
20230628,125400,92512800,11510,11510,11510,11510,0
|
|
20230628,125300,92512800,11510,11510,11510,11510,0
|
|
20230628,125200,92512800,11510,11510,11510,11510,0
|
|
20230628,125100,92512800,11510,11510,11510,11510,0
|
|
20230628,125000,92512800,11510,11490,11510,11450,1501
|
|
20230628,124900,75320020,11530,11530,11530,11530,0
|
|
20230628,124800,75320020,11530,11530,11530,11530,100
|
|
20230628,124700,74167020,11540,11540,11540,11540,0
|
|
20230628,124600,74167020,11540,11540,11540,11540,0
|
|
20230628,124500,74167020,11540,11540,11540,11540,0
|
|
20230628,124400,74167020,11540,11540,11540,11540,0
|
|
20230628,124300,74167020,11540,11540,11540,11540,0
|
|
20230628,124200,74167020,11540,11540,11540,11540,0
|
|
20230628,124100,74167020,11540,11540,11540,11540,0
|
|
20230628,124000,74167020,11540,11540,11540,11540,0
|
|
20230628,123900,74167020,11540,11540,11540,11540,0
|
|
20230628,123800,74167020,11540,11540,11540,11540,1
|
|
20230628,123700,74155480,11500,11500,11500,11500,0
|
|
20230628,123600,74155480,11500,11500,11500,11500,0
|
|
20230628,123500,74155480,11500,11500,11500,11500,0
|
|
20230628,123400,74155480,11500,11500,11500,11500,0
|
|
20230628,123300,74155480,11500,11500,11500,11500,0
|
|
20230628,123200,74155480,11500,11500,11500,11500,0
|
|
20230628,123100,74155480,11500,11500,11500,11500,168
|
|
20230628,123000,72223480,11550,11510,11550,11500,101
|
|
20230628,122900,71061290,11510,11510,11510,11510,5
|
|
20230628,122800,71003740,11570,11570,11570,11570,0
|
|
20230628,122700,71003740,11570,11570,11570,11570,0
|
|
20230628,122600,71003740,11570,11570,11570,11570,0
|
|
20230628,122500,71003740,11570,11570,11570,11570,0
|
|
20230628,122400,71003740,11570,11570,11570,11570,0
|
|
20230628,122300,71003740,11570,11570,11570,11570,0
|
|
20230628,122200,71003740,11570,11570,11570,11570,0
|
|
20230628,122100,71003740,11570,11570,11570,11570,0
|
|
20230628,122000,71003740,11570,11570,11570,11570,0
|
|
20230628,121900,71003740,11570,11570,11570,11570,0
|
|
20230628,121800,71003740,11570,11570,11570,11570,0
|
|
20230628,121700,71003740,11570,11570,11570,11570,0
|
|
20230628,121600,71003740,11570,11570,11570,11570,0
|
|
20230628,121500,71003740,11570,11570,11570,11570,0
|
|
20230628,121400,71003740,11570,11570,11570,11570,0
|
|
20230628,121300,71003740,11570,11570,11570,11570,0
|
|
20230628,121200,71003740,11570,11570,11570,11570,0
|
|
20230628,121100,71003740,11570,11570,11570,11570,0
|
|
20230628,121000,71003740,11570,11570,11570,11570,0
|
|
20230628,120900,71003740,11570,11570,11570,11570,0
|
|
20230628,120800,71003740,11570,11570,11570,11570,10
|
|
20230628,120700,70888040,11570,11570,11570,11570,0
|
|
20230628,120600,70888040,11570,11570,11570,11570,0
|
|
20230628,120500,70888040,11570,11570,11570,11570,0
|
|
20230628,120400,70888040,11570,11570,11570,11570,0
|
|
20230628,120300,70888040,11570,11570,11570,11570,0
|
|
20230628,120200,70888040,11570,11570,11570,11570,0
|
|
20230628,120100,70888040,11570,11570,11570,11570,0
|
|
20230628,120000,70888040,11570,11570,11570,11570,1
|
|
20230628,115900,70876470,11500,11500,11500,11500,0
|
|
20230628,115800,70876470,11500,11500,11500,11500,0
|
|
20230628,115700,70876470,11500,11500,11500,11500,0
|
|
20230628,115600,70876470,11500,11500,11500,11500,0
|
|
20230628,115500,70876470,11500,11500,11500,11500,0
|
|
20230628,115400,70876470,11500,11500,11500,11500,0
|
|
20230628,115300,70876470,11500,11500,11500,11500,0
|
|
20230628,115200,70876470,11500,11500,11500,11500,0
|
|
20230628,115100,70876470,11500,11500,11500,11500,0
|
|
20230628,115000,70876470,11500,11500,11500,11500,0
|
|
20230628,114900,70876470,11500,11500,11500,11500,0
|
|
20230628,114800,70876470,11500,11500,11500,11500,0
|
|
20230628,114700,70876470,11500,11500,11500,11500,0
|
|
20230628,114600,70876470,11500,11500,11500,11500,0
|
|
20230628,114500,70876470,11500,11500,11500,11500,0
|
|
20230628,114400,70876470,11500,11500,11500,11500,0
|
|
20230628,114300,70876470,11500,11500,11500,11500,13
|
|
20230628,114200,70726970,11500,11500,11500,11500,800
|
|
20230628,114100,61526970,11500,11500,11500,11500,0
|
|
20230628,114000,61526970,11500,11500,11500,11500,0
|
|
20230628,113900,61526970,11500,11500,11500,11500,0
|
|
20230628,113800,61526970,11500,11500,11500,11500,0
|
|
20230628,113700,61526970,11500,11500,11500,11500,35
|
|
20230628,113600,61124470,11570,11570,11570,11570,0
|
|
20230628,113500,61124470,11570,11570,11570,11570,0
|
|
20230628,113400,61124470,11570,11570,11570,11570,0
|
|
20230628,113300,61124470,11570,11570,11570,11570,0
|
|
20230628,113200,61124470,11570,11570,11570,11570,0
|
|
20230628,113100,61124470,11570,11570,11570,11570,0
|
|
20230628,113000,61124470,11570,11570,11570,11570,0
|
|
20230628,112900,61124470,11570,11570,11570,11570,0
|
|
20230628,112800,61124470,11570,11570,11570,11570,0
|
|
20230628,112700,61124470,11570,11570,11570,11570,1
|
|
20230628,112600,61112900,11500,11500,11500,11500,0
|
|
20230628,112500,61112900,11500,11510,11510,11500,526
|
|
20230628,112400,55058900,11500,11500,11500,11500,0
|
|
20230628,112300,55058900,11500,11500,11500,11500,0
|
|
20230628,112200,55058900,11500,11510,11510,11500,353
|
|
20230628,112100,50997450,11510,11510,11510,11510,0
|
|
20230628,112000,50997450,11510,11510,11510,11510,0
|
|
20230628,111900,50997450,11510,11510,11510,11510,126
|
|
20230628,111800,49547190,11530,11530,11530,11530,502
|
|
20230628,111700,43759130,11530,11530,11530,11530,1
|
|
20230628,111600,43747600,11530,11530,11530,11530,0
|
|
20230628,111500,43747600,11530,11530,11530,11530,1
|
|
20230628,111400,43736070,11530,11530,11530,11530,0
|
|
20230628,111300,43736070,11530,11520,11530,11520,158
|
|
20230628,111200,41915520,11520,11530,11530,11520,118
|
|
20230628,111100,40555620,11530,11530,11530,11530,500
|
|
20230628,111000,34790620,11580,11580,11580,11580,1
|
|
20230628,110900,34779040,11520,11520,11520,11520,1
|
|
20230628,110800,34767520,11520,11520,11520,11520,0
|
|
20230628,110700,34767520,11520,11540,11540,11520,49
|
|
20230628,110600,34202810,11540,11540,11540,11540,0
|
|
20230628,110500,34202810,11540,11540,11540,11540,0
|
|
20230628,110400,34202810,11540,11540,11540,11540,0
|
|
20230628,110300,34202810,11540,11540,11540,11540,218
|
|
20230628,110200,31687090,11580,11580,11580,11580,0
|
|
20230628,110100,31687090,11580,11580,11580,11580,1
|
|
20230628,110000,31675510,11550,11580,11580,11550,95
|
|
20230628,105900,30578170,11580,11550,11580,11550,58
|
|
20230628,105800,29908240,11550,11550,11550,11550,0
|
|
20230628,105700,29908240,11550,11550,11550,11550,0
|
|
20230628,105600,29908240,11550,11550,11550,11550,90
|
|
20230628,105500,28868740,11560,11560,11560,11560,0
|
|
20230628,105400,28868740,11560,11560,11560,11560,0
|
|
20230628,105300,28868740,11560,11560,11560,11560,0
|
|
20230628,105200,28868740,11560,11560,11560,11560,0
|
|
20230628,105100,28868740,11560,11560,11560,11560,0
|
|
20230628,105000,28868740,11560,11560,11560,11560,110
|
|
20230628,104900,27597140,11560,11560,11560,11560,0
|
|
20230628,104800,27597140,11560,11560,11560,11560,0
|
|
20230628,104700,27597140,11560,11570,11570,11560,76
|
|
20230628,104600,26717880,11570,11590,11590,11570,56
|
|
20230628,104500,26068920,11650,11650,11650,11650,0
|
|
20230628,104400,26068920,11650,11650,11650,11650,1
|
|
20230628,104300,26057270,11650,11650,11650,11650,0
|
|
20230628,104200,26057270,11650,11650,11650,11650,0
|
|
20230628,104100,26057270,11650,11650,11650,11650,10
|
|
20230628,104000,25940770,11650,11650,11650,11650,0
|
|
20230628,103900,25940770,11650,11650,11650,11650,0
|
|
20230628,103800,25940770,11650,11650,11650,11650,0
|
|
20230628,103700,25940770,11650,11590,11650,11590,62
|
|
20230628,103600,25222130,11650,11650,11650,11650,0
|
|
20230628,103500,25222130,11650,11650,11650,11650,0
|
|
20230628,103400,25222130,11650,11650,11650,11650,0
|
|
20230628,103300,25222130,11650,11650,11650,11650,0
|
|
20230628,103200,25222130,11650,11650,11650,11650,0
|
|
20230628,103100,25222130,11650,11650,11650,11650,0
|
|
20230628,103000,25222130,11650,11650,11650,11650,0
|
|
20230628,102900,25222130,11650,11650,11650,11650,0
|
|
20230628,102800,25222130,11650,11650,11650,11650,0
|
|
20230628,102700,25222130,11650,11650,11650,11650,0
|
|
20230628,102600,25222130,11650,11650,11650,11650,0
|
|
20230628,102500,25222130,11650,11650,11650,11650,0
|
|
20230628,102400,25222130,11650,11650,11650,11650,0
|
|
20230628,102300,25222130,11650,11650,11650,11650,1
|
|
20230628,102200,25210480,11650,11650,11650,11650,0
|
|
20230628,102100,25210480,11650,11650,11650,11650,0
|
|
20230628,102000,25210480,11650,11650,11650,11650,0
|
|
20230628,101900,25210480,11650,11650,11650,11650,1
|
|
20230628,101800,25198830,11570,11670,11670,11570,311
|
|
20230628,101700,21591030,11670,11670,11670,11670,2
|
|
20230628,101600,21567690,11670,11670,11670,11670,2
|
|
20230628,101500,21544350,11680,11680,11680,11680,0
|
|
20230628,101400,21544350,11680,11680,11680,11680,0
|
|
20230628,101300,21544350,11680,11680,11680,11680,0
|
|
20230628,101200,21544350,11680,11680,11680,11680,0
|
|
20230628,101100,21544350,11680,11680,11680,11680,0
|
|
20230628,101000,21544350,11680,11680,11680,11680,0
|
|
20230628,100900,21544350,11680,11680,11680,11680,0
|
|
20230628,100800,21544350,11680,11680,11680,11680,0
|
|
20230628,100700,21544350,11680,11680,11680,11680,0
|
|
20230628,100600,21544350,11680,11690,11690,11600,195
|
|
20230628,100500,19281600,11650,11650,11650,11650,2
|
|
20230628,100400,19258300,11690,11690,11690,11690,4
|
|
20230628,100300,19211540,11690,11690,11690,11690,9
|
|
20230628,100200,19106330,11700,11630,11700,11630,50
|
|
20230628,100100,18524760,11630,11630,11630,11630,19
|
|
20230628,100000,18303790,11630,11630,11630,11630,10
|
|
20230628,095900,18187490,11700,11700,11700,11700,0
|
|
20230628,095800,18187490,11700,11630,11700,11630,56
|
|
20230628,095700,17536140,11630,11660,11660,11630,10
|
|
20230628,095600,17419710,11710,11710,11710,11710,0
|
|
20230628,095500,17419710,11710,11710,11710,11710,0
|
|
20230628,095400,17419710,11710,11710,11710,11710,1
|
|
20230628,095300,17408000,11670,11700,11710,11670,3
|
|
20230628,095200,17372920,11670,11670,11670,11670,0
|
|
20230628,095100,17372920,11670,11710,11710,11670,871
|
|
20230628,095000,7173950,11710,11710,11710,11710,0
|
|
20230628,094900,7173950,11710,11710,11710,11710,0
|
|
20230628,094800,7173950,11710,11710,11710,11710,1
|
|
20230628,094700,7162240,11710,11710,11710,11710,0
|
|
20230628,094600,7162240,11710,11710,11710,11710,0
|
|
20230628,094500,7162240,11710,11710,11710,11710,1
|
|
20230628,094400,7150530,11720,11720,11720,11720,0
|
|
20230628,094300,7150530,11720,11720,11720,11720,0
|
|
20230628,094200,7150530,11720,11720,11720,11720,0
|
|
20230628,094100,7150530,11720,11720,11720,11720,0
|
|
20230628,094000,7150530,11720,11720,11720,11720,0
|
|
20230628,093900,7150530,11720,11720,11720,11720,0
|
|
20230628,093800,7150530,11720,11720,11720,11720,0
|
|
20230628,093700,7150530,11720,11720,11720,11720,0
|
|
20230628,093600,7150530,11720,11720,11720,11720,0
|
|
20230628,093500,7150530,11720,11720,11720,11720,0
|
|
20230628,093400,7150530,11720,11720,11720,11720,0
|
|
20230628,093300,7150530,11720,11720,11720,11720,0
|
|
20230628,093200,7150530,11720,11720,11720,11720,0
|
|
20230628,093100,7150530,11720,11720,11720,11720,0
|
|
20230628,093000,7150530,11720,11720,11720,11720,0
|
|
20230628,092900,7150530,11720,11720,11720,11720,90
|
|
20230628,092800,6095730,11720,11720,11720,11720,0
|
|
20230628,092700,6095730,11720,11720,11720,11720,10
|
|
20230628,092600,5978530,11720,11720,11720,11720,0
|
|
20230628,092500,5978530,11720,11720,11720,11720,0
|
|
20230628,092400,5978530,11720,11720,11720,11720,1
|
|
20230628,092300,5966810,11670,11670,11670,11640,23
|
|
20230628,092200,5698430,11660,11680,11680,11660,13
|
|
20230628,092100,5546720,11720,11720,11720,11720,1
|
|
20230628,092000,5535000,11710,11710,11710,11710,51
|
|
20230628,091900,4937790,11720,11720,11720,11720,0
|
|
20230628,091800,4937790,11720,11720,11720,11720,0
|
|
20230628,091700,4937790,11720,11710,11720,11710,2
|
|
20230628,091600,4914360,11720,11720,11720,11720,0
|
|
20230628,091500,4914360,11720,11720,11720,11720,1
|
|
20230628,091400,4902640,11710,11710,11710,11710,1
|
|
20230628,091300,4890930,11710,11710,11710,11710,0
|
|
20230628,091200,4890930,11710,11710,11710,11710,9
|
|
20230628,091100,4785540,11650,11720,11720,11650,8
|
|
20230628,091000,4692270,11640,11650,11650,11640,2
|
|
20230628,090900,4668980,11730,11730,11730,11730,0
|
|
20230628,090800,4668980,11730,11730,11730,11730,0
|
|
20230628,090700,4668980,11730,11730,11730,11730,0
|
|
20230628,090600,4668980,11730,11730,11730,11730,0
|
|
20230628,090500,4668980,11730,11730,11730,11730,0
|
|
20230628,090400,4668980,11730,11730,11730,11730,0
|
|
20230628,090300,4668980,11730,11730,11730,11730,85
|
|
20230628,090200,3671930,11730,11730,11730,11730,0
|
|
20230628,090100,3671930,11730,11720,11730,11720,3
|
|
20230628,090000,3636750,11600,11550,11600,11550,314
|