578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183500,323555900,10780,10780,10780,10780,1424
|
|
20230626,183400,323555900,10780,10780,10780,10780,0
|
|
20230626,183300,323555900,10780,10780,10780,10780,0
|
|
20230626,183200,323555900,10780,10780,10780,10780,0
|
|
20230626,183100,323555900,10780,10780,10780,10780,0
|
|
20230626,183000,323555900,10780,10780,10780,10780,0
|
|
20230626,182900,323555900,10780,10780,10780,10780,0
|
|
20230626,182800,323555900,10780,10780,10780,10780,0
|
|
20230626,182700,323555900,10780,10780,10780,10780,0
|
|
20230626,182600,323555900,10780,10780,10780,10780,0
|
|
20230626,182500,323555900,10780,10780,10780,10780,0
|
|
20230626,182400,323555900,10780,10780,10780,10780,0
|
|
20230626,182300,323555900,10780,10780,10780,10780,0
|
|
20230626,182200,323555900,10780,10780,10780,10780,0
|
|
20230626,182100,323555900,10780,10780,10780,10780,0
|
|
20230626,182000,323555900,10780,10780,10780,10780,0
|
|
20230626,181900,323555900,10780,10780,10780,10780,0
|
|
20230626,181800,323555900,10780,10780,10780,10780,0
|
|
20230626,181700,323555900,10780,10780,10780,10780,0
|
|
20230626,181600,323555900,10780,10780,10780,10780,0
|
|
20230626,181500,323555900,10780,10780,10780,10780,0
|
|
20230626,181400,323555900,10780,10780,10780,10780,0
|
|
20230626,181300,323555900,10780,10780,10780,10780,0
|
|
20230626,181200,323555900,10780,10780,10780,10780,0
|
|
20230626,181100,323555900,10780,10780,10780,10780,0
|
|
20230626,181000,323555900,10780,10780,10780,10780,0
|
|
20230626,180900,323555900,10780,10780,10780,10780,0
|
|
20230626,180800,323555900,10780,10780,10780,10780,0
|
|
20230626,180700,323555900,10780,10780,10780,10780,0
|
|
20230626,180600,323555900,10780,10780,10780,10780,0
|
|
20230626,180500,323555900,10780,10780,10780,10780,1424
|
|
20230626,180400,323555900,10780,10780,10780,10780,0
|
|
20230626,180300,323555900,10780,10780,10780,10780,0
|
|
20230626,180200,323555900,10780,10780,10780,10780,0
|
|
20230626,180100,323555900,10780,10780,10780,10780,0
|
|
20230626,180000,323555900,10780,10780,10780,10780,0
|
|
20230626,175900,323555900,10780,10780,10780,10780,0
|
|
20230626,175800,323555900,10780,10780,10780,10780,0
|
|
20230626,175700,323555900,10780,10780,10780,10780,0
|
|
20230626,175600,323555900,10780,10780,10780,10780,0
|
|
20230626,175500,323555900,10780,10780,10780,10780,0
|
|
20230626,175400,323555900,10780,10780,10780,10780,0
|
|
20230626,175300,323555900,10780,10780,10780,10780,0
|
|
20230626,175200,323555900,10780,10780,10780,10780,0
|
|
20230626,175100,323555900,10780,10780,10780,10780,0
|
|
20230626,175000,323555900,10780,10780,10780,10780,0
|
|
20230626,174900,323555900,10780,10780,10780,10780,0
|
|
20230626,174800,323555900,10780,10780,10780,10780,0
|
|
20230626,174700,323555900,10780,10780,10780,10780,0
|
|
20230626,174600,323555900,10780,10780,10780,10780,0
|
|
20230626,174500,323555900,10780,10780,10780,10780,0
|
|
20230626,174400,323555900,10780,10780,10780,10780,0
|
|
20230626,174300,323555900,10780,10780,10780,10780,0
|
|
20230626,174200,323555900,10780,10780,10780,10780,0
|
|
20230626,174100,323555900,10780,10780,10780,10780,0
|
|
20230626,174000,323555900,10780,10780,10780,10780,0
|
|
20230626,173900,323555900,10780,10780,10780,10780,0
|
|
20230626,173800,323555900,10780,10780,10780,10780,0
|
|
20230626,173700,323555900,10780,10780,10780,10780,0
|
|
20230626,173600,323555900,10780,10780,10780,10780,0
|
|
20230626,173500,323555900,10780,10780,10780,10780,1424
|
|
20230626,173400,323555900,10780,10780,10780,10780,0
|
|
20230626,173300,323555900,10780,10780,10780,10780,0
|
|
20230626,173200,323555900,10780,10780,10780,10780,0
|
|
20230626,173100,323555900,10780,10780,10780,10780,0
|
|
20230626,173000,323555900,10780,10780,10780,10780,0
|
|
20230626,172900,323555900,10780,10780,10780,10780,0
|
|
20230626,172800,323555900,10780,10780,10780,10780,0
|
|
20230626,172700,323555900,10780,10780,10780,10780,0
|
|
20230626,172600,323555900,10780,10780,10780,10780,0
|
|
20230626,172500,323555900,10780,10780,10780,10780,0
|
|
20230626,172400,323555900,10780,10780,10780,10780,0
|
|
20230626,172300,323555900,10780,10780,10780,10780,0
|
|
20230626,172200,323555900,10780,10780,10780,10780,0
|
|
20230626,172100,323555900,10780,10780,10780,10780,0
|
|
20230626,172000,323555900,10780,10780,10780,10780,0
|
|
20230626,171900,323555900,10780,10780,10780,10780,0
|
|
20230626,171800,323555900,10780,10780,10780,10780,0
|
|
20230626,171700,323555900,10780,10780,10780,10780,0
|
|
20230626,171600,323555900,10780,10780,10780,10780,0
|
|
20230626,171500,323555900,10780,10780,10780,10780,0
|
|
20230626,171400,323555900,10780,10780,10780,10780,0
|
|
20230626,171300,323555900,10780,10780,10780,10780,0
|
|
20230626,171200,323555900,10780,10780,10780,10780,0
|
|
20230626,171100,323555900,10780,10780,10780,10780,0
|
|
20230626,171000,323555900,10780,10780,10780,10780,0
|
|
20230626,170900,323555900,10780,10780,10780,10780,0
|
|
20230626,170800,323555900,10780,10780,10780,10780,0
|
|
20230626,170700,323555900,10780,10780,10780,10780,0
|
|
20230626,170600,323555900,10780,10780,10780,10780,0
|
|
20230626,170500,323555900,10780,10780,10780,10780,1424
|
|
20230626,170400,323555900,10780,10780,10780,10780,0
|
|
20230626,170300,323555900,10780,10780,10780,10780,0
|
|
20230626,170200,323555900,10780,10780,10780,10780,0
|
|
20230626,170100,323555900,10780,10780,10780,10780,0
|
|
20230626,170000,323555900,10780,10780,10780,10780,0
|
|
20230626,165900,323555900,10780,10780,10780,10780,0
|
|
20230626,165800,323555900,10780,10780,10780,10780,0
|
|
20230626,165700,323555900,10780,10780,10780,10780,0
|
|
20230626,165600,323555900,10780,10780,10780,10780,0
|
|
20230626,165500,323555900,10780,10780,10780,10780,0
|
|
20230626,165400,323555900,10780,10780,10780,10780,0
|
|
20230626,165300,323555900,10780,10780,10780,10780,0
|
|
20230626,165200,323555900,10780,10780,10780,10780,0
|
|
20230626,165100,323555900,10780,10780,10780,10780,0
|
|
20230626,165000,323555900,10780,10780,10780,10780,0
|
|
20230626,164900,323555900,10780,10780,10780,10780,0
|
|
20230626,164800,323555900,10780,10780,10780,10780,0
|
|
20230626,164700,323555900,10780,10780,10780,10780,0
|
|
20230626,164600,323555900,10780,10780,10780,10780,0
|
|
20230626,164500,323555900,10780,10780,10780,10780,0
|
|
20230626,164400,323555900,10780,10780,10780,10780,0
|
|
20230626,164300,323555900,10780,10780,10780,10780,0
|
|
20230626,164200,323555900,10780,10780,10780,10780,0
|
|
20230626,164100,323555900,10780,10780,10780,10780,0
|
|
20230626,164000,323555900,10780,10780,10780,10780,0
|
|
20230626,163900,323555900,10780,10780,10780,10780,0
|
|
20230626,163800,323555900,10780,10780,10780,10780,0
|
|
20230626,163700,323555900,10780,10780,10780,10780,0
|
|
20230626,163600,323555900,10780,10780,10780,10780,0
|
|
20230626,163500,323555900,10780,10780,10780,10780,1424
|
|
20230626,163400,323555900,10780,10780,10780,10780,0
|
|
20230626,163300,323555900,10780,10780,10780,10780,0
|
|
20230626,163200,323555900,10780,10780,10780,10780,0
|
|
20230626,163100,323555900,10780,10780,10780,10780,0
|
|
20230626,163000,323555900,10780,10780,10780,10780,0
|
|
20230626,162900,323555900,10780,10780,10780,10780,0
|
|
20230626,162800,323555900,10780,10780,10780,10780,0
|
|
20230626,162700,323555900,10780,10780,10780,10780,0
|
|
20230626,162600,323555900,10780,10780,10780,10780,0
|
|
20230626,162500,323555900,10780,10780,10780,10780,0
|
|
20230626,162400,323555900,10780,10780,10780,10780,0
|
|
20230626,162300,323555900,10780,10780,10780,10780,0
|
|
20230626,162200,323555900,10780,10780,10780,10780,0
|
|
20230626,162100,323555900,10780,10780,10780,10780,0
|
|
20230626,162000,323555900,10780,10780,10780,10780,0
|
|
20230626,161900,323555900,10780,10780,10780,10780,0
|
|
20230626,161800,323555900,10780,10780,10780,10780,0
|
|
20230626,161700,323555900,10780,10780,10780,10780,0
|
|
20230626,161600,323555900,10780,10780,10780,10780,0
|
|
20230626,161500,323555900,10780,10780,10780,10780,0
|
|
20230626,161400,323555900,10780,10780,10780,10780,0
|
|
20230626,161300,323555900,10780,10780,10780,10780,0
|
|
20230626,161200,323555900,10780,10780,10780,10780,0
|
|
20230626,161100,323555900,10780,10780,10780,10780,0
|
|
20230626,161000,323555900,10780,10780,10780,10780,0
|
|
20230626,160900,323555900,10780,10780,10780,10780,0
|
|
20230626,160800,323555900,10780,10780,10780,10780,0
|
|
20230626,160700,323555900,10780,10780,10780,10780,0
|
|
20230626,160600,323555900,10780,10780,10780,10780,0
|
|
20230626,160500,323555900,10780,10780,10780,10780,1424
|
|
20230626,160400,323555900,10780,10780,10780,10780,0
|
|
20230626,160300,323555900,10780,10780,10780,10780,0
|
|
20230626,160200,323555900,10780,10780,10780,10780,0
|
|
20230626,160100,323555900,10780,10780,10780,10780,0
|
|
20230626,160000,323555900,10780,10780,10780,10780,0
|
|
20230626,155900,323555900,10780,10780,10780,10780,0
|
|
20230626,155800,323555900,10780,10780,10780,10780,0
|
|
20230626,155700,323555900,10780,10780,10780,10780,0
|
|
20230626,155600,323555900,10780,10780,10780,10780,0
|
|
20230626,155500,323555900,10780,10780,10780,10780,0
|
|
20230626,155400,323555900,10780,10780,10780,10780,0
|
|
20230626,155300,323555900,10780,10780,10780,10780,0
|
|
20230626,155200,323555900,10780,10780,10780,10780,0
|
|
20230626,155100,323555900,10780,10780,10780,10780,0
|
|
20230626,155000,323555900,10780,10780,10780,10780,0
|
|
20230626,154900,323555900,10780,10780,10780,10780,0
|
|
20230626,154800,323555900,10780,10780,10780,10780,0
|
|
20230626,154700,323555900,10780,10780,10780,10780,0
|
|
20230626,154600,323555900,10780,10780,10780,10780,0
|
|
20230626,154500,323555900,10780,10780,10780,10780,0
|
|
20230626,154400,323555900,10780,10780,10780,10780,0
|
|
20230626,154300,323555900,10780,10780,10780,10780,0
|
|
20230626,154200,323555900,10780,10780,10780,10780,0
|
|
20230626,154100,323555900,10780,10780,10780,10780,0
|
|
20230626,154000,323555900,10780,10780,10780,10780,0
|
|
20230626,153900,323555900,10780,10780,10780,10780,0
|
|
20230626,153800,323555900,10780,10780,10780,10780,0
|
|
20230626,153700,323555900,10780,10780,10780,10780,0
|
|
20230626,153600,323555900,10780,10780,10780,10780,0
|
|
20230626,153500,323555900,10780,10780,10780,10780,1424
|
|
20230626,153400,323555900,10780,10780,10780,10780,0
|
|
20230626,153300,323555900,10780,10780,10780,10780,0
|
|
20230626,153200,323555900,10780,10780,10780,10780,0
|
|
20230626,153100,323555900,10780,10780,10780,10780,0
|
|
20230626,153000,323555900,10780,10780,10780,10780,1424
|
|
20230626,152900,308205180,10740,10740,10740,10740,0
|
|
20230626,152800,308205180,10740,10740,10740,10740,0
|
|
20230626,152700,308205180,10740,10740,10740,10740,0
|
|
20230626,152600,308205180,10740,10740,10740,10740,0
|
|
20230626,152500,308205180,10740,10740,10740,10740,0
|
|
20230626,152400,308205180,10740,10740,10740,10740,0
|
|
20230626,152300,308205180,10740,10740,10740,10740,0
|
|
20230626,152200,308205180,10740,10740,10740,10740,0
|
|
20230626,152100,308205180,10740,10740,10740,10740,0
|
|
20230626,152000,308205180,10740,10740,10740,10740,0
|
|
20230626,151900,308205180,10740,10780,10780,10740,55
|
|
20230626,151800,307614280,10780,10780,10780,10780,0
|
|
20230626,151700,307614280,10780,10780,10780,10780,109
|
|
20230626,151600,306439260,10780,10780,10780,10780,11
|
|
20230626,151500,306320680,10770,10770,10770,10770,0
|
|
20230626,151400,306320680,10770,10770,10770,10770,70
|
|
20230626,151300,305566780,10770,10770,10770,10770,0
|
|
20230626,151200,305566780,10770,10720,10770,10720,62
|
|
20230626,151100,304901540,10720,10770,10770,10710,303
|
|
20230626,151000,301644430,10760,10760,10770,10760,56
|
|
20230626,150900,301041450,10770,10770,10770,10770,122
|
|
20230626,150800,299727510,10780,10780,10780,10780,0
|
|
20230626,150700,299727510,10780,10780,10780,10780,0
|
|
20230626,150600,299727510,10780,10780,10780,10780,0
|
|
20230626,150500,299727510,10780,10780,10780,10780,25
|
|
20230626,150400,299458010,10780,10780,10780,10770,455
|
|
20230626,150300,294553610,10780,10780,10780,10780,0
|
|
20230626,150200,294553610,10780,10780,10780,10780,0
|
|
20230626,150100,294553610,10780,10780,10780,10780,80
|
|
20230626,150000,293691210,10780,10780,10780,10780,0
|
|
20230626,145900,293691210,10780,10780,10780,10780,5
|
|
20230626,145800,293637310,10790,10780,10790,10780,290
|
|
20230626,145700,290509210,10780,10770,10780,10770,113
|
|
20230626,145600,289291400,10760,10750,10760,10750,444
|
|
20230626,145500,284515470,10700,10740,10740,10700,4
|
|
20230626,145400,284472550,10740,10740,10740,10740,3
|
|
20230626,145300,284440330,10740,10740,10740,10740,0
|
|
20230626,145200,284440330,10740,10730,10740,10730,195
|
|
20230626,145100,282346120,10720,10720,10720,10720,0
|
|
20230626,145000,282346120,10720,10720,10720,10720,0
|
|
20230626,144900,282346120,10720,10720,10720,10720,0
|
|
20230626,144800,282346120,10720,10680,10720,10680,3732
|
|
20230626,144700,242421020,10670,10670,10670,10670,0
|
|
20230626,144600,242421020,10670,10670,10670,10670,0
|
|
20230626,144500,242421020,10670,10670,10670,10670,0
|
|
20230626,144400,242421020,10670,10670,10670,10670,0
|
|
20230626,144300,242421020,10670,10680,10680,10670,77
|
|
20230626,144200,241599130,10680,10680,10680,10680,0
|
|
20230626,144100,241599130,10680,10680,10680,10680,0
|
|
20230626,144000,241599130,10680,10680,10680,10680,9
|
|
20230626,143900,241503010,10680,10680,10680,10680,0
|
|
20230626,143800,241503010,10680,10680,10680,10680,0
|
|
20230626,143700,241503010,10680,10680,10680,10680,50
|
|
20230626,143600,240969010,10680,10680,10680,10680,0
|
|
20230626,143500,240969010,10680,10680,10680,10680,0
|
|
20230626,143400,240969010,10680,10680,10680,10680,1
|
|
20230626,143300,240958330,10670,10670,10670,10670,0
|
|
20230626,143200,240958330,10670,10670,10670,10670,0
|
|
20230626,143100,240958330,10670,10670,10670,10670,0
|
|
20230626,143000,240958330,10670,10670,10670,10670,0
|
|
20230626,142900,240958330,10670,10670,10670,10670,0
|
|
20230626,142800,240958330,10670,10670,10670,10670,0
|
|
20230626,142700,240958330,10670,10670,10670,10670,0
|
|
20230626,142600,240958330,10670,10670,10670,10670,0
|
|
20230626,142500,240958330,10670,10670,10670,10670,0
|
|
20230626,142400,240958330,10670,10670,10670,10670,0
|
|
20230626,142300,240958330,10670,10670,10670,10670,0
|
|
20230626,142200,240958330,10670,10670,10670,10670,0
|
|
20230626,142100,240958330,10670,10670,10670,10670,200
|
|
20230626,142000,238824330,10670,10670,10670,10670,0
|
|
20230626,141900,238824330,10670,10670,10670,10670,0
|
|
20230626,141800,238824330,10670,10670,10670,10670,0
|
|
20230626,141700,238824330,10670,10670,10670,10670,0
|
|
20230626,141600,238824330,10670,10670,10670,10670,0
|
|
20230626,141500,238824330,10670,10670,10670,10670,0
|
|
20230626,141400,238824330,10670,10670,10670,10670,5
|
|
20230626,141300,238770980,10680,10680,10680,10680,0
|
|
20230626,141200,238770980,10680,10680,10680,10680,10
|
|
20230626,141100,238664180,10680,10680,10680,10680,0
|
|
20230626,141000,238664180,10680,10680,10680,10680,0
|
|
20230626,140900,238664180,10680,10680,10680,10680,0
|
|
20230626,140800,238664180,10680,10680,10680,10680,63
|
|
20230626,140700,237991340,10680,10680,10680,10680,0
|
|
20230626,140600,237991340,10680,10680,10680,10680,0
|
|
20230626,140500,237991340,10680,10680,10680,10680,0
|
|
20230626,140400,237991340,10680,10680,10680,10680,0
|
|
20230626,140300,237991340,10680,10680,10680,10680,0
|
|
20230626,140200,237991340,10680,10680,10680,10680,0
|
|
20230626,140100,237991340,10680,10680,10680,10680,0
|
|
20230626,140000,237991340,10680,10680,10680,10680,0
|
|
20230626,135900,237991340,10680,10690,10690,10680,228
|
|
20230626,135800,235555280,10690,10690,10690,10690,50
|
|
20230626,135700,235020780,10690,10690,10690,10690,0
|
|
20230626,135600,235020780,10690,10690,10690,10690,0
|
|
20230626,135500,235020780,10690,10690,10690,10690,0
|
|
20230626,135400,235020780,10690,10690,10690,10690,0
|
|
20230626,135300,235020780,10690,10690,10690,10690,0
|
|
20230626,135200,235020780,10690,10690,10690,10690,0
|
|
20230626,135100,235020780,10690,10690,10690,10690,0
|
|
20230626,135000,235020780,10690,10690,10690,10690,0
|
|
20230626,134900,235020780,10690,10690,10690,10690,16
|
|
20230626,134800,234849740,10690,10690,10690,10690,0
|
|
20230626,134700,234849740,10690,10690,10690,10690,0
|
|
20230626,134600,234849740,10690,10690,10690,10690,0
|
|
20230626,134500,234849740,10690,10690,10690,10690,0
|
|
20230626,134400,234849740,10690,10690,10690,10690,0
|
|
20230626,134300,234849740,10690,10690,10690,10690,0
|
|
20230626,134200,234849740,10690,10690,10690,10690,0
|
|
20230626,134100,234849740,10690,10690,10690,10690,0
|
|
20230626,134000,234849740,10690,10690,10690,10690,0
|
|
20230626,133900,234849740,10690,10690,10690,10690,0
|
|
20230626,133800,234849740,10690,10690,10690,10690,0
|
|
20230626,133700,234849740,10690,10690,10690,10690,200
|
|
20230626,133600,232711740,10690,10690,10690,10690,0
|
|
20230626,133500,232711740,10690,10690,10690,10690,0
|
|
20230626,133400,232711740,10690,10690,10690,10690,0
|
|
20230626,133300,232711740,10690,10690,10690,10690,60
|
|
20230626,133200,232070340,10690,10690,10690,10690,0
|
|
20230626,133100,232070340,10690,10690,10690,10690,0
|
|
20230626,133000,232070340,10690,10690,10690,10690,323
|
|
20230626,132900,228617470,10690,10690,10690,10690,50
|
|
20230626,132800,228082970,10690,10690,10690,10690,0
|
|
20230626,132700,228082970,10690,10690,10690,10690,300
|
|
20230626,132600,224875970,10700,10700,10700,10700,0
|
|
20230626,132500,224875970,10700,10700,10700,10700,0
|
|
20230626,132400,224875970,10700,10700,10700,10700,0
|
|
20230626,132300,224875970,10700,10700,10700,10700,143
|
|
20230626,132200,223345870,10700,10700,10700,10700,32
|
|
20230626,132100,223003470,10700,10710,10710,10700,184
|
|
20230626,132000,221034660,10700,10700,10700,10700,0
|
|
20230626,131900,221034660,10700,10700,10700,10700,0
|
|
20230626,131800,221034660,10700,10700,10700,10700,0
|
|
20230626,131700,221034660,10700,10700,10700,10700,0
|
|
20230626,131600,221034660,10700,10700,10700,10700,0
|
|
20230626,131500,221034660,10700,10700,10700,10700,0
|
|
20230626,131400,221034660,10700,10700,10700,10700,0
|
|
20230626,131300,221034660,10700,10700,10700,10700,0
|
|
20230626,131200,221034660,10700,10700,10700,10700,301
|
|
20230626,131100,217813960,10700,10700,10700,10700,0
|
|
20230626,131000,217813960,10700,10700,10700,10700,100
|
|
20230626,130900,216743960,10700,10700,10700,10700,0
|
|
20230626,130800,216743960,10700,10700,10700,10700,0
|
|
20230626,130700,216743960,10700,10700,10700,10700,0
|
|
20230626,130600,216743960,10700,10700,10700,10700,0
|
|
20230626,130500,216743960,10700,10700,10700,10700,0
|
|
20230626,130400,216743960,10700,10700,10700,10700,0
|
|
20230626,130300,216743960,10700,10700,10700,10700,19
|
|
20230626,130200,216540660,10710,10710,10710,10710,0
|
|
20230626,130100,216540660,10710,10710,10710,10710,0
|
|
20230626,130000,216540660,10710,10710,10710,10710,0
|
|
20230626,125900,216540660,10710,10710,10710,10710,0
|
|
20230626,125800,216540660,10710,10710,10710,10710,0
|
|
20230626,125700,216540660,10710,10710,10710,10710,10
|
|
20230626,125600,216433560,10710,10710,10710,10710,0
|
|
20230626,125500,216433560,10710,10710,10710,10710,1
|
|
20230626,125400,216422850,10700,10700,10700,10700,0
|
|
20230626,125300,216422850,10700,10700,10700,10700,0
|
|
20230626,125200,216422850,10700,10700,10700,10700,10
|
|
20230626,125100,216315850,10700,10700,10700,10700,100
|
|
20230626,125000,215245850,10700,10700,10700,10700,100
|
|
20230626,124900,214175850,10710,10710,10710,10710,0
|
|
20230626,124800,214175850,10710,10710,10710,10710,0
|
|
20230626,124700,214175850,10710,10710,10710,10710,0
|
|
20230626,124600,214175850,10710,10710,10710,10710,0
|
|
20230626,124500,214175850,10710,10710,10710,10710,0
|
|
20230626,124400,214175850,10710,10710,10710,10710,0
|
|
20230626,124300,214175850,10710,10710,10710,10710,0
|
|
20230626,124200,214175850,10710,10710,10710,10710,20
|
|
20230626,124100,213961650,10700,10700,10700,10700,0
|
|
20230626,124000,213961650,10700,10700,10700,10700,0
|
|
20230626,123900,213961650,10700,10700,10700,10700,350
|
|
20230626,123800,210216650,10700,10700,10700,10700,0
|
|
20230626,123700,210216650,10700,10700,10700,10700,0
|
|
20230626,123600,210216650,10700,10710,10710,10700,320
|
|
20230626,123500,206792450,10700,10700,10700,10700,317
|
|
20230626,123400,203400550,10710,10700,10710,10700,753
|
|
20230626,123300,195339920,10700,10700,10700,10700,100
|
|
20230626,123200,194269920,10700,10700,10700,10700,0
|
|
20230626,123100,194269920,10700,10700,10700,10700,0
|
|
20230626,123000,194269920,10700,10700,10700,10700,0
|
|
20230626,122900,194269920,10700,10700,10710,10700,195
|
|
20230626,122800,192183410,10710,10710,10710,10710,201
|
|
20230626,122700,190030700,10700,10700,10700,10700,0
|
|
20230626,122600,190030700,10700,10700,10700,10700,121
|
|
20230626,122500,188736000,10700,10700,10700,10700,441
|
|
20230626,122400,184017300,10710,10710,10710,10710,5
|
|
20230626,122300,183963750,10710,10710,10710,10710,2
|
|
20230626,122200,183942330,10710,10710,10710,10710,0
|
|
20230626,122100,183942330,10710,10720,10720,10710,132
|
|
20230626,122000,182528590,10710,10710,10720,10710,201
|
|
20230626,121900,180375870,10720,10720,10720,10720,1
|
|
20230626,121800,180365150,10710,10710,10710,10710,200
|
|
20230626,121700,178223150,10710,10710,10710,10710,481
|
|
20230626,121600,173071640,10700,10700,10700,10700,1
|
|
20230626,121500,173060940,10700,10700,10700,10700,1
|
|
20230626,121400,173050240,10720,10720,10720,10720,0
|
|
20230626,121300,173050240,10720,10720,10720,10720,0
|
|
20230626,121200,173050240,10720,10720,10720,10720,0
|
|
20230626,121100,173050240,10720,10720,10720,10720,0
|
|
20230626,121000,173050240,10720,10720,10720,10720,19
|
|
20230626,120900,172846560,10720,10720,10720,10720,0
|
|
20230626,120800,172846560,10720,10720,10720,10720,0
|
|
20230626,120700,172846560,10720,10720,10720,10720,0
|
|
20230626,120600,172846560,10720,10720,10720,10720,0
|
|
20230626,120500,172846560,10720,10720,10720,10720,0
|
|
20230626,120400,172846560,10720,10720,10720,10720,0
|
|
20230626,120300,172846560,10720,10720,10720,10720,0
|
|
20230626,120200,172846560,10720,10720,10720,10720,0
|
|
20230626,120100,172846560,10720,10720,10720,10720,0
|
|
20230626,120000,172846560,10720,10720,10720,10720,9
|
|
20230626,115900,172750080,10700,10700,10700,10700,0
|
|
20230626,115800,172750080,10700,10700,10700,10700,0
|
|
20230626,115700,172750080,10700,10690,10700,10690,161
|
|
20230626,115600,171027990,10700,10700,10700,10700,0
|
|
20230626,115500,171027990,10700,10700,10700,10700,100
|
|
20230626,115400,169957990,10700,10700,10700,10700,0
|
|
20230626,115300,169957990,10700,10700,10700,10700,1
|
|
20230626,115200,169947290,10720,10720,10720,10720,0
|
|
20230626,115100,169947290,10720,10720,10720,10720,0
|
|
20230626,115000,169947290,10720,10720,10720,10720,10
|
|
20230626,114900,169840090,10720,10720,10720,10720,0
|
|
20230626,114800,169840090,10720,10720,10720,10720,40
|
|
20230626,114700,169411290,10720,10720,10720,10720,0
|
|
20230626,114600,169411290,10720,10720,10720,10720,0
|
|
20230626,114500,169411290,10720,10720,10720,10720,0
|
|
20230626,114400,169411290,10720,10720,10720,10720,0
|
|
20230626,114300,169411290,10720,10720,10720,10720,0
|
|
20230626,114200,169411290,10720,10720,10720,10720,0
|
|
20230626,114100,169411290,10720,10720,10720,10720,0
|
|
20230626,114000,169411290,10720,10720,10720,10720,0
|
|
20230626,113900,169411290,10720,10720,10720,10720,1
|
|
20230626,113800,169400570,10710,10710,10710,10710,0
|
|
20230626,113700,169400570,10710,10710,10710,10710,0
|
|
20230626,113600,169400570,10710,10710,10710,10710,0
|
|
20230626,113500,169400570,10710,10710,10710,10710,0
|
|
20230626,113400,169400570,10710,10710,10710,10710,0
|
|
20230626,113300,169400570,10710,10710,10710,10710,1
|
|
20230626,113200,169389860,10710,10710,10710,10710,0
|
|
20230626,113100,169389860,10710,10690,10710,10690,17
|
|
20230626,113000,169207970,10680,10680,10680,10680,0
|
|
20230626,112900,169207970,10680,10680,10680,10680,0
|
|
20230626,112800,169207970,10680,10680,10680,10680,30
|
|
20230626,112700,168887570,10670,10670,10670,10670,0
|
|
20230626,112600,168887570,10670,10670,10670,10670,0
|
|
20230626,112500,168887570,10670,10670,10670,10670,0
|
|
20230626,112400,168887570,10670,10670,10670,10670,0
|
|
20230626,112300,168887570,10670,10670,10670,10670,0
|
|
20230626,112200,168887570,10670,10670,10670,10670,0
|
|
20230626,112100,168887570,10670,10670,10670,10670,0
|
|
20230626,112000,168887570,10670,10670,10670,10670,15
|
|
20230626,111900,168727520,10700,10700,10700,10700,0
|
|
20230626,111800,168727520,10700,10700,10700,10700,305
|
|
20230626,111700,165464020,10650,10650,10650,10650,0
|
|
20230626,111600,165464020,10650,10650,10650,10650,0
|
|
20230626,111500,165464020,10650,10650,10650,10650,0
|
|
20230626,111400,165464020,10650,10650,10650,10650,0
|
|
20230626,111300,165464020,10650,10700,10700,10650,1000
|
|
20230626,111200,154798410,10690,10690,10690,10690,0
|
|
20230626,111100,154798410,10690,10690,10690,10690,0
|
|
20230626,111000,154798410,10690,10690,10690,10690,30
|
|
20230626,110900,154477710,10690,10690,10690,10690,0
|
|
20230626,110800,154477710,10690,10690,10690,10690,0
|
|
20230626,110700,154477710,10690,10690,10690,10690,76
|
|
20230626,110600,153665270,10700,10700,10700,10700,0
|
|
20230626,110500,153665270,10700,10700,10700,10700,0
|
|
20230626,110400,153665270,10700,10700,10700,10700,0
|
|
20230626,110300,153665270,10700,10700,10700,10700,205
|
|
20230626,110200,151471770,10700,10750,10750,10700,172
|
|
20230626,110100,149628350,10760,10740,10760,10740,200
|
|
20230626,110000,147479280,10740,10740,10740,10740,46
|
|
20230626,105900,146985240,10750,10750,10750,10750,0
|
|
20230626,105800,146985240,10750,10750,10750,10750,0
|
|
20230626,105700,146985240,10750,10750,10750,10750,10
|
|
20230626,105600,146877740,10750,10750,10750,10750,0
|
|
20230626,105500,146877740,10750,10750,10750,10750,3
|
|
20230626,105400,146845490,10750,10750,10750,10750,0
|
|
20230626,105300,146845490,10750,10750,10750,10750,0
|
|
20230626,105200,146845490,10750,10740,10750,10740,24
|
|
20230626,105100,146587530,10740,10740,10740,10740,0
|
|
20230626,105000,146587530,10740,10740,10740,10740,0
|
|
20230626,104900,146587530,10740,10730,10740,10730,17
|
|
20230626,104800,146405110,10740,10740,10740,10740,10
|
|
20230626,104700,146297710,10710,10710,10710,10710,0
|
|
20230626,104600,146297710,10710,10710,10710,10710,0
|
|
20230626,104500,146297710,10710,10710,10710,10710,0
|
|
20230626,104400,146297710,10710,10700,10710,10700,844
|
|
20230626,104300,137264700,10690,10690,10690,10690,0
|
|
20230626,104200,137264700,10690,10690,10690,10690,100
|
|
20230626,104100,136195700,10690,10690,10690,10690,0
|
|
20230626,104000,136195700,10690,10690,10690,10690,0
|
|
20230626,103900,136195700,10690,10690,10690,10690,10
|
|
20230626,103800,136088800,10700,10700,10700,10700,0
|
|
20230626,103700,136088800,10700,10700,10700,10700,0
|
|
20230626,103600,136088800,10700,10700,10700,10700,0
|
|
20230626,103500,136088800,10700,10700,10700,10700,0
|
|
20230626,103400,136088800,10700,10700,10700,10700,0
|
|
20230626,103300,136088800,10700,10700,10700,10700,0
|
|
20230626,103200,136088800,10700,10690,10700,10690,851
|
|
20230626,103100,126988520,10690,10690,10690,10690,0
|
|
20230626,103000,126988520,10690,10690,10690,10690,0
|
|
20230626,102900,126988520,10690,10690,10690,10690,0
|
|
20230626,102800,126988520,10690,10690,10690,10690,0
|
|
20230626,102700,126988520,10690,10690,10690,10690,0
|
|
20230626,102600,126988520,10690,10690,10690,10690,0
|
|
20230626,102500,126988520,10690,10690,10690,10690,0
|
|
20230626,102400,126988520,10690,10690,10690,10690,0
|
|
20230626,102300,126988520,10690,10690,10690,10690,0
|
|
20230626,102200,126988520,10690,10690,10690,10690,0
|
|
20230626,102100,126988520,10690,10690,10690,10690,0
|
|
20230626,102000,126988520,10690,10690,10690,10690,0
|
|
20230626,101900,126988520,10690,10690,10690,10690,0
|
|
20230626,101800,126988520,10690,10690,10690,10690,117
|
|
20230626,101700,125737790,10680,10680,10680,10680,68
|
|
20230626,101600,125011550,10680,10690,10690,10680,291
|
|
20230626,101500,121903660,10680,10680,10680,10680,17
|
|
20230626,101400,121722100,10680,10680,10680,10680,0
|
|
20230626,101300,121722100,10680,10680,10680,10680,7
|
|
20230626,101200,121647340,10690,10690,10690,10690,0
|
|
20230626,101100,121647340,10690,10680,10690,10680,3
|
|
20230626,101000,121615290,10680,10680,10680,10680,1
|
|
20230626,100900,121604610,10690,10690,10690,10690,0
|
|
20230626,100800,121604610,10690,10690,10690,10690,0
|
|
20230626,100700,121604610,10690,10690,10690,10690,0
|
|
20230626,100600,121604610,10690,10690,10690,10690,0
|
|
20230626,100500,121604610,10690,10690,10690,10690,187
|
|
20230626,100400,119605580,10690,10690,10690,10690,0
|
|
20230626,100300,119605580,10690,10690,10690,10690,0
|
|
20230626,100200,119605580,10690,10690,10690,10690,17
|
|
20230626,100100,119423850,10700,10700,10700,10700,0
|
|
20230626,100000,119423850,10700,10700,10700,10700,3
|
|
20230626,095900,119391750,10690,10690,10690,10690,5
|
|
20230626,095800,119338300,10700,10700,10700,10700,0
|
|
20230626,095700,119338300,10700,10700,10700,10700,50
|
|
20230626,095600,118803300,10700,10700,10700,10700,10
|
|
20230626,095500,118696300,10700,10700,10700,10700,0
|
|
20230626,095400,118696300,10700,10700,10700,10700,0
|
|
20230626,095300,118696300,10700,10700,10700,10700,50
|
|
20230626,095200,118161300,10700,10700,10700,10700,30
|
|
20230626,095100,117840300,10700,10700,10700,10700,0
|
|
20230626,095000,117840300,10700,10700,10700,10700,200
|
|
20230626,094900,115700300,10700,10700,10700,10700,210
|
|
20230626,094800,113453300,10700,10700,10700,10700,80
|
|
20230626,094700,112597300,10700,10700,10700,10700,0
|
|
20230626,094600,112597300,10700,10700,10700,10700,300
|
|
20230626,094500,109387300,10710,10720,10720,10710,121
|
|
20230626,094400,108091320,10720,10710,10720,10710,331
|
|
20230626,094300,104543950,10740,10700,10740,10700,331
|
|
20230626,094200,101000250,10700,10700,10700,10700,50
|
|
20230626,094100,100465250,10700,10700,10700,10700,1
|
|
20230626,094000,100454550,10680,10680,10680,10680,800
|
|
20230626,093900,91910550,10670,10660,10670,10660,231
|
|
20230626,093800,89447090,10660,10660,10660,10660,10
|
|
20230626,093700,89340490,10660,10650,10660,10650,195
|
|
20230626,093600,87263150,10650,10650,10650,10650,50
|
|
20230626,093500,86730650,10650,10650,10650,10650,0
|
|
20230626,093400,86730650,10650,10650,10650,10650,1208
|
|
20230626,093300,73865450,10650,10650,10650,10650,2
|
|
20230626,093200,73844150,10650,10650,10650,10650,1100
|
|
20230626,093100,62129150,10650,10650,10650,10650,30
|
|
20230626,093000,61809650,10650,10650,10650,10650,0
|
|
20230626,092900,61809650,10650,10640,10650,10640,143
|
|
20230626,092800,60286900,10640,10640,10640,10640,20
|
|
20230626,092700,60074100,10640,10650,10650,10640,11
|
|
20230626,092600,59957050,10650,10650,10650,10650,0
|
|
20230626,092500,59957050,10650,10650,10650,10650,0
|
|
20230626,092400,59957050,10650,10650,10650,10650,5
|
|
20230626,092300,59903800,10650,10650,10650,10650,8
|
|
20230626,092200,59818600,10650,10650,10650,10650,0
|
|
20230626,092100,59818600,10650,10650,10650,10650,0
|
|
20230626,092000,59818600,10650,10650,10650,10650,552
|
|
20230626,091900,53939800,10650,10650,10650,10650,0
|
|
20230626,091800,53939800,10650,10650,10650,10650,10
|
|
20230626,091700,53833300,10630,10630,10630,10630,0
|
|
20230626,091600,53833300,10630,10630,10630,10630,52
|
|
20230626,091500,53280540,10630,10630,10630,10630,143
|
|
20230626,091400,51760450,10660,10650,10670,10650,423
|
|
20230626,091300,47251150,10660,10660,10660,10660,0
|
|
20230626,091200,47251150,10660,10610,10660,10600,277
|
|
20230626,091100,44313790,10620,10640,10640,10620,48
|
|
20230626,091000,43803680,10660,10660,10660,10660,16
|
|
20230626,090900,43633120,10660,10660,10670,10650,502
|
|
20230626,090800,38286500,10660,10680,10680,10660,19
|
|
20230626,090700,38083780,10680,10700,10740,10680,250
|
|
20230626,090600,35405400,10740,10680,10740,10680,209
|
|
20230626,090500,33173220,10680,10680,10680,10680,55
|
|
20230626,090400,32585820,10680,10700,10700,10680,497
|
|
20230626,090300,27272970,10700,10700,10700,10700,0
|
|
20230626,090200,27272970,10700,10720,10720,10700,484
|
|
20230626,090100,22091680,10710,10710,10710,10710,0
|
|
20230626,090000,22091680,10710,10800,10800,10710,2033
|