612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190900,131343460,9130,9130,9130,9130,472
|
|
20230626,190800,131343460,9130,9130,9130,9130,0
|
|
20230626,190700,131343460,9130,9130,9130,9130,0
|
|
20230626,190600,131343460,9130,9130,9130,9130,0
|
|
20230626,190500,131343460,9130,9130,9130,9130,0
|
|
20230626,190400,131343460,9130,9130,9130,9130,0
|
|
20230626,190300,131343460,9130,9130,9130,9130,0
|
|
20230626,190200,131343460,9130,9130,9130,9130,0
|
|
20230626,190100,131343460,9130,9130,9130,9130,0
|
|
20230626,190000,131343460,9130,9130,9130,9130,0
|
|
20230626,185900,131343460,9130,9130,9130,9130,0
|
|
20230626,185800,131343460,9130,9130,9130,9130,0
|
|
20230626,185700,131343460,9130,9130,9130,9130,0
|
|
20230626,185600,131343460,9130,9130,9130,9130,0
|
|
20230626,185500,131343460,9130,9130,9130,9130,0
|
|
20230626,185400,131343460,9130,9130,9130,9130,0
|
|
20230626,185300,131343460,9130,9130,9130,9130,0
|
|
20230626,185200,131343460,9130,9130,9130,9130,0
|
|
20230626,185100,131343460,9130,9130,9130,9130,0
|
|
20230626,185000,131343460,9130,9130,9130,9130,0
|
|
20230626,184900,131343460,9130,9130,9130,9130,0
|
|
20230626,184800,131343460,9130,9130,9130,9130,0
|
|
20230626,184700,131343460,9130,9130,9130,9130,0
|
|
20230626,184600,131343460,9130,9130,9130,9130,0
|
|
20230626,184500,131343460,9130,9130,9130,9130,0
|
|
20230626,184400,131343460,9130,9130,9130,9130,0
|
|
20230626,184300,131343460,9130,9130,9130,9130,0
|
|
20230626,184200,131343460,9130,9130,9130,9130,0
|
|
20230626,184100,131343460,9130,9130,9130,9130,0
|
|
20230626,184000,131343460,9130,9130,9130,9130,0
|
|
20230626,183900,131343460,9130,9130,9130,9130,472
|
|
20230626,183800,131343460,9130,9130,9130,9130,0
|
|
20230626,183700,131343460,9130,9130,9130,9130,0
|
|
20230626,183600,131343460,9130,9130,9130,9130,0
|
|
20230626,183500,131343460,9130,9130,9130,9130,0
|
|
20230626,183400,131343460,9130,9130,9130,9130,0
|
|
20230626,183300,131343460,9130,9130,9130,9130,0
|
|
20230626,183200,131343460,9130,9130,9130,9130,0
|
|
20230626,183100,131343460,9130,9130,9130,9130,0
|
|
20230626,183000,131343460,9130,9130,9130,9130,0
|
|
20230626,182900,131343460,9130,9130,9130,9130,0
|
|
20230626,182800,131343460,9130,9130,9130,9130,0
|
|
20230626,182700,131343460,9130,9130,9130,9130,0
|
|
20230626,182600,131343460,9130,9130,9130,9130,0
|
|
20230626,182500,131343460,9130,9130,9130,9130,0
|
|
20230626,182400,131343460,9130,9130,9130,9130,0
|
|
20230626,182300,131343460,9130,9130,9130,9130,0
|
|
20230626,182200,131343460,9130,9130,9130,9130,0
|
|
20230626,182100,131343460,9130,9130,9130,9130,0
|
|
20230626,182000,131343460,9130,9130,9130,9130,0
|
|
20230626,181900,131343460,9130,9130,9130,9130,0
|
|
20230626,181800,131343460,9130,9130,9130,9130,0
|
|
20230626,181700,131343460,9130,9130,9130,9130,0
|
|
20230626,181600,131343460,9130,9130,9130,9130,0
|
|
20230626,181500,131343460,9130,9130,9130,9130,0
|
|
20230626,181400,131343460,9130,9130,9130,9130,0
|
|
20230626,181300,131343460,9130,9130,9130,9130,0
|
|
20230626,181200,131343460,9130,9130,9130,9130,0
|
|
20230626,181100,131343460,9130,9130,9130,9130,0
|
|
20230626,181000,131343460,9130,9130,9130,9130,0
|
|
20230626,180900,131343460,9130,9130,9130,9130,472
|
|
20230626,180800,131343460,9130,9130,9130,9130,0
|
|
20230626,180700,131343460,9130,9130,9130,9130,0
|
|
20230626,180600,131343460,9130,9130,9130,9130,0
|
|
20230626,180500,131343460,9130,9130,9130,9130,0
|
|
20230626,180400,131343460,9130,9130,9130,9130,0
|
|
20230626,180300,131343460,9130,9130,9130,9130,0
|
|
20230626,180200,131343460,9130,9130,9130,9130,0
|
|
20230626,180100,131343460,9130,9130,9130,9130,0
|
|
20230626,180000,131343460,9130,9130,9130,9130,0
|
|
20230626,175900,131343460,9130,9130,9130,9130,0
|
|
20230626,175800,131343460,9130,9130,9130,9130,0
|
|
20230626,175700,131343460,9130,9130,9130,9130,0
|
|
20230626,175600,131343460,9130,9130,9130,9130,0
|
|
20230626,175500,131343460,9130,9130,9130,9130,0
|
|
20230626,175400,131343460,9130,9130,9130,9130,0
|
|
20230626,175300,131343460,9130,9130,9130,9130,0
|
|
20230626,175200,131343460,9130,9130,9130,9130,0
|
|
20230626,175100,131343460,9130,9130,9130,9130,0
|
|
20230626,175000,131343460,9130,9130,9130,9130,0
|
|
20230626,174900,131343460,9130,9130,9130,9130,0
|
|
20230626,174800,131343460,9130,9130,9130,9130,0
|
|
20230626,174700,131343460,9130,9130,9130,9130,0
|
|
20230626,174600,131343460,9130,9130,9130,9130,0
|
|
20230626,174500,131343460,9130,9130,9130,9130,0
|
|
20230626,174400,131343460,9130,9130,9130,9130,0
|
|
20230626,174300,131343460,9130,9130,9130,9130,0
|
|
20230626,174200,131343460,9130,9130,9130,9130,0
|
|
20230626,174100,131343460,9130,9130,9130,9130,0
|
|
20230626,174000,131343460,9130,9130,9130,9130,0
|
|
20230626,173900,131343460,9130,9130,9130,9130,472
|
|
20230626,173800,131343460,9130,9130,9130,9130,0
|
|
20230626,173700,131343460,9130,9130,9130,9130,0
|
|
20230626,173600,131343460,9130,9130,9130,9130,0
|
|
20230626,173500,131343460,9130,9130,9130,9130,0
|
|
20230626,173400,131343460,9130,9130,9130,9130,0
|
|
20230626,173300,131343460,9130,9130,9130,9130,0
|
|
20230626,173200,131343460,9130,9130,9130,9130,0
|
|
20230626,173100,131343460,9130,9130,9130,9130,0
|
|
20230626,173000,131343460,9130,9130,9130,9130,0
|
|
20230626,172900,131343460,9130,9130,9130,9130,0
|
|
20230626,172800,131343460,9130,9130,9130,9130,0
|
|
20230626,172700,131343460,9130,9130,9130,9130,0
|
|
20230626,172600,131343460,9130,9130,9130,9130,0
|
|
20230626,172500,131343460,9130,9130,9130,9130,0
|
|
20230626,172400,131343460,9130,9130,9130,9130,0
|
|
20230626,172300,131343460,9130,9130,9130,9130,0
|
|
20230626,172200,131343460,9130,9130,9130,9130,0
|
|
20230626,172100,131343460,9130,9130,9130,9130,0
|
|
20230626,172000,131343460,9130,9130,9130,9130,0
|
|
20230626,171900,131343460,9130,9130,9130,9130,0
|
|
20230626,171800,131343460,9130,9130,9130,9130,0
|
|
20230626,171700,131343460,9130,9130,9130,9130,0
|
|
20230626,171600,131343460,9130,9130,9130,9130,0
|
|
20230626,171500,131343460,9130,9130,9130,9130,0
|
|
20230626,171400,131343460,9130,9130,9130,9130,0
|
|
20230626,171300,131343460,9130,9130,9130,9130,0
|
|
20230626,171200,131343460,9130,9130,9130,9130,0
|
|
20230626,171100,131343460,9130,9130,9130,9130,0
|
|
20230626,171000,131343460,9130,9130,9130,9130,0
|
|
20230626,170900,131343460,9130,9130,9130,9130,472
|
|
20230626,170800,131343460,9130,9130,9130,9130,0
|
|
20230626,170700,131343460,9130,9130,9130,9130,0
|
|
20230626,170600,131343460,9130,9130,9130,9130,0
|
|
20230626,170500,131343460,9130,9130,9130,9130,0
|
|
20230626,170400,131343460,9130,9130,9130,9130,0
|
|
20230626,170300,131343460,9130,9130,9130,9130,0
|
|
20230626,170200,131343460,9130,9130,9130,9130,0
|
|
20230626,170100,131343460,9130,9130,9130,9130,0
|
|
20230626,170000,131343460,9130,9130,9130,9130,0
|
|
20230626,165900,131343460,9130,9130,9130,9130,0
|
|
20230626,165800,131343460,9130,9130,9130,9130,0
|
|
20230626,165700,131343460,9130,9130,9130,9130,0
|
|
20230626,165600,131343460,9130,9130,9130,9130,0
|
|
20230626,165500,131343460,9130,9130,9130,9130,0
|
|
20230626,165400,131343460,9130,9130,9130,9130,0
|
|
20230626,165300,131343460,9130,9130,9130,9130,0
|
|
20230626,165200,131343460,9130,9130,9130,9130,0
|
|
20230626,165100,131343460,9130,9130,9130,9130,0
|
|
20230626,165000,131343460,9130,9130,9130,9130,0
|
|
20230626,164900,131343460,9130,9130,9130,9130,0
|
|
20230626,164800,131343460,9130,9130,9130,9130,0
|
|
20230626,164700,131343460,9130,9130,9130,9130,0
|
|
20230626,164600,131343460,9130,9130,9130,9130,0
|
|
20230626,164500,131343460,9130,9130,9130,9130,0
|
|
20230626,164400,131343460,9130,9130,9130,9130,0
|
|
20230626,164300,131343460,9130,9130,9130,9130,0
|
|
20230626,164200,131343460,9130,9130,9130,9130,0
|
|
20230626,164100,131343460,9130,9130,9130,9130,0
|
|
20230626,164000,131343460,9130,9130,9130,9130,0
|
|
20230626,163900,131343460,9130,9130,9130,9130,472
|
|
20230626,163800,131343460,9130,9130,9130,9130,0
|
|
20230626,163700,131343460,9130,9130,9130,9130,0
|
|
20230626,163600,131343460,9130,9130,9130,9130,0
|
|
20230626,163500,131343460,9130,9130,9130,9130,0
|
|
20230626,163400,131343460,9130,9130,9130,9130,0
|
|
20230626,163300,131343460,9130,9130,9130,9130,0
|
|
20230626,163200,131343460,9130,9130,9130,9130,0
|
|
20230626,163100,131343460,9130,9130,9130,9130,0
|
|
20230626,163000,131343460,9130,9130,9130,9130,0
|
|
20230626,162900,131343460,9130,9130,9130,9130,0
|
|
20230626,162800,131343460,9130,9130,9130,9130,0
|
|
20230626,162700,131343460,9130,9130,9130,9130,0
|
|
20230626,162600,131343460,9130,9130,9130,9130,0
|
|
20230626,162500,131343460,9130,9130,9130,9130,0
|
|
20230626,162400,131343460,9130,9130,9130,9130,0
|
|
20230626,162300,131343460,9130,9130,9130,9130,0
|
|
20230626,162200,131343460,9130,9130,9130,9130,0
|
|
20230626,162100,131343460,9130,9130,9130,9130,0
|
|
20230626,162000,131343460,9130,9130,9130,9130,0
|
|
20230626,161900,131343460,9130,9130,9130,9130,0
|
|
20230626,161800,131343460,9130,9130,9130,9130,0
|
|
20230626,161700,131343460,9130,9130,9130,9130,0
|
|
20230626,161600,131343460,9130,9130,9130,9130,0
|
|
20230626,161500,131343460,9130,9130,9130,9130,0
|
|
20230626,161400,131343460,9130,9130,9130,9130,0
|
|
20230626,161300,131343460,9130,9130,9130,9130,0
|
|
20230626,161200,131343460,9130,9130,9130,9130,0
|
|
20230626,161100,131343460,9130,9130,9130,9130,0
|
|
20230626,161000,131343460,9130,9130,9130,9130,0
|
|
20230626,160900,131343460,9130,9130,9130,9130,472
|
|
20230626,160800,131343460,9130,9130,9130,9130,0
|
|
20230626,160700,131343460,9130,9130,9130,9130,0
|
|
20230626,160600,131343460,9130,9130,9130,9130,0
|
|
20230626,160500,131343460,9130,9130,9130,9130,0
|
|
20230626,160400,131343460,9130,9130,9130,9130,0
|
|
20230626,160300,131343460,9130,9130,9130,9130,0
|
|
20230626,160200,131343460,9130,9130,9130,9130,0
|
|
20230626,160100,131343460,9130,9130,9130,9130,0
|
|
20230626,160000,131343460,9130,9130,9130,9130,0
|
|
20230626,155900,131343460,9130,9130,9130,9130,0
|
|
20230626,155800,131343460,9130,9130,9130,9130,0
|
|
20230626,155700,131343460,9130,9130,9130,9130,0
|
|
20230626,155600,131343460,9130,9130,9130,9130,0
|
|
20230626,155500,131343460,9130,9130,9130,9130,0
|
|
20230626,155400,131343460,9130,9130,9130,9130,0
|
|
20230626,155300,131343460,9130,9130,9130,9130,0
|
|
20230626,155200,131343460,9130,9130,9130,9130,0
|
|
20230626,155100,131343460,9130,9130,9130,9130,0
|
|
20230626,155000,131343460,9130,9130,9130,9130,0
|
|
20230626,154900,131343460,9130,9130,9130,9130,0
|
|
20230626,154800,131343460,9130,9130,9130,9130,0
|
|
20230626,154700,131343460,9130,9130,9130,9130,0
|
|
20230626,154600,131343460,9130,9130,9130,9130,0
|
|
20230626,154500,131343460,9130,9130,9130,9130,0
|
|
20230626,154400,131343460,9130,9130,9130,9130,0
|
|
20230626,154300,131343460,9130,9130,9130,9130,0
|
|
20230626,154200,131343460,9130,9130,9130,9130,0
|
|
20230626,154100,131343460,9130,9130,9130,9130,0
|
|
20230626,154000,131343460,9130,9130,9130,9130,0
|
|
20230626,153900,131343460,9130,9130,9130,9130,472
|
|
20230626,153800,131343460,9130,9130,9130,9130,0
|
|
20230626,153700,131343460,9130,9130,9130,9130,0
|
|
20230626,153600,131343460,9130,9130,9130,9130,0
|
|
20230626,153500,131343460,9130,9130,9130,9130,0
|
|
20230626,153400,131343460,9130,9130,9130,9130,0
|
|
20230626,153300,131343460,9130,9130,9130,9130,0
|
|
20230626,153200,131343460,9130,9130,9130,9130,0
|
|
20230626,153100,131343460,9130,9130,9130,9130,0
|
|
20230626,153000,131343460,9130,9130,9130,9130,472
|
|
20230626,152900,127034100,9140,9140,9140,9140,0
|
|
20230626,152800,127034100,9140,9140,9140,9140,0
|
|
20230626,152700,127034100,9140,9140,9140,9140,0
|
|
20230626,152600,127034100,9140,9140,9140,9140,0
|
|
20230626,152500,127034100,9140,9140,9140,9140,0
|
|
20230626,152400,127034100,9140,9140,9140,9140,0
|
|
20230626,152300,127034100,9140,9140,9140,9140,0
|
|
20230626,152200,127034100,9140,9140,9140,9140,0
|
|
20230626,152100,127034100,9140,9140,9140,9140,0
|
|
20230626,152000,127034100,9140,9140,9140,9140,0
|
|
20230626,151900,127034100,9140,9140,9140,9140,0
|
|
20230626,151800,127034100,9140,9140,9140,9140,1
|
|
20230626,151700,127024960,9140,9150,9150,9140,240
|
|
20230626,151600,124831260,9150,9150,9150,9150,35
|
|
20230626,151500,124511010,9150,9150,9150,9150,427
|
|
20230626,151400,120603960,9150,9150,9150,9150,10
|
|
20230626,151300,120512460,9140,9140,9140,9140,0
|
|
20230626,151200,120512460,9140,9140,9140,9140,0
|
|
20230626,151100,120512460,9140,9140,9140,9140,88
|
|
20230626,151000,119708140,9150,9150,9150,9150,100
|
|
20230626,150900,118793140,9150,9150,9150,9150,1
|
|
20230626,150800,118783990,9140,9140,9140,9140,24
|
|
20230626,150700,118564630,9140,9140,9140,9140,50
|
|
20230626,150600,118107630,9140,9140,9140,9140,0
|
|
20230626,150500,118107630,9140,9140,9140,9140,0
|
|
20230626,150400,118107630,9140,9140,9140,9140,10
|
|
20230626,150300,118016230,9140,9140,9140,9140,2
|
|
20230626,150200,117997950,9140,9140,9140,9140,125
|
|
20230626,150100,116855450,9140,9140,9140,9140,1
|
|
20230626,150000,116846310,9140,9140,9140,9140,1
|
|
20230626,145900,116837170,9140,9140,9140,9140,1
|
|
20230626,145800,116828030,9140,9140,9140,9140,1
|
|
20230626,145700,116818890,9130,9130,9130,9130,1
|
|
20230626,145600,116809760,9140,9140,9140,9140,20
|
|
20230626,145500,116626960,9140,9140,9140,9140,1
|
|
20230626,145400,116617820,9140,9140,9140,9140,0
|
|
20230626,145300,116617820,9140,9140,9140,9140,100
|
|
20230626,145200,115703820,9140,9140,9140,9140,0
|
|
20230626,145100,115703820,9140,9140,9140,9140,63
|
|
20230626,145000,115128000,9140,9140,9140,9140,0
|
|
20230626,144900,115128000,9140,9140,9140,9140,85
|
|
20230626,144800,114351100,9140,9140,9140,9140,91
|
|
20230626,144700,113519360,9140,9140,9140,9140,0
|
|
20230626,144600,113519360,9140,9140,9140,9140,10
|
|
20230626,144500,113427960,9140,9140,9140,9140,13
|
|
20230626,144400,113309140,9140,9140,9140,9140,1
|
|
20230626,144300,113300000,9140,9140,9140,9140,2
|
|
20230626,144200,113281720,9140,9140,9140,9140,0
|
|
20230626,144100,113281720,9140,9140,9140,9140,2
|
|
20230626,144000,113263440,9140,9140,9140,9140,0
|
|
20230626,143900,113263440,9140,9140,9140,9140,0
|
|
20230626,143800,113263440,9140,9140,9140,9140,100
|
|
20230626,143700,112349440,9150,9150,9150,9150,0
|
|
20230626,143600,112349440,9150,9150,9150,9150,0
|
|
20230626,143500,112349440,9150,9150,9150,9150,0
|
|
20230626,143400,112349440,9150,9150,9150,9150,0
|
|
20230626,143300,112349440,9150,9150,9150,9150,0
|
|
20230626,143200,112349440,9150,9150,9150,9150,3
|
|
20230626,143100,112321990,9140,9140,9140,9140,0
|
|
20230626,143000,112321990,9140,9140,9140,9140,0
|
|
20230626,142900,112321990,9140,9140,9140,9140,50
|
|
20230626,142800,111864990,9160,9160,9160,9160,0
|
|
20230626,142700,111864990,9160,9160,9160,9160,0
|
|
20230626,142600,111864990,9160,9160,9160,9160,0
|
|
20230626,142500,111864990,9160,9160,9160,9160,0
|
|
20230626,142400,111864990,9160,9160,9160,9160,0
|
|
20230626,142300,111864990,9160,9140,9160,9140,86
|
|
20230626,142200,111078930,9130,9140,9140,9130,155
|
|
20230626,142100,109663730,9140,9140,9140,9140,0
|
|
20230626,142000,109663730,9140,9140,9140,9140,0
|
|
20230626,141900,109663730,9140,9140,9140,9140,0
|
|
20230626,141800,109663730,9140,9140,9140,9140,0
|
|
20230626,141700,109663730,9140,9140,9140,9140,125
|
|
20230626,141600,108521230,9150,9150,9150,9150,0
|
|
20230626,141500,108521230,9150,9150,9150,9150,0
|
|
20230626,141400,108521230,9150,9150,9150,9150,0
|
|
20230626,141300,108521230,9150,9150,9150,9150,0
|
|
20230626,141200,108521230,9150,9150,9150,9150,0
|
|
20230626,141100,108521230,9150,9150,9150,9150,0
|
|
20230626,141000,108521230,9150,9150,9150,9150,0
|
|
20230626,140900,108521230,9150,9150,9150,9150,0
|
|
20230626,140800,108521230,9150,9150,9150,9150,50
|
|
20230626,140700,108063730,9140,9140,9140,9140,0
|
|
20230626,140600,108063730,9140,9140,9140,9140,0
|
|
20230626,140500,108063730,9140,9140,9140,9140,0
|
|
20230626,140400,108063730,9140,9140,9140,9140,0
|
|
20230626,140300,108063730,9140,9140,9140,9140,0
|
|
20230626,140200,108063730,9140,9140,9140,9140,0
|
|
20230626,140100,108063730,9140,9140,9140,9140,0
|
|
20230626,140000,108063730,9140,9150,9150,9140,11
|
|
20230626,135900,107963180,9140,9140,9140,9140,0
|
|
20230626,135800,107963180,9140,9140,9140,9140,0
|
|
20230626,135700,107963180,9140,9140,9140,9140,0
|
|
20230626,135600,107963180,9140,9140,9140,9140,0
|
|
20230626,135500,107963180,9140,9140,9140,9140,0
|
|
20230626,135400,107963180,9140,9140,9140,9140,0
|
|
20230626,135300,107963180,9140,9140,9140,9140,0
|
|
20230626,135200,107963180,9140,9140,9140,9140,25
|
|
20230626,135100,107734680,9160,9140,9160,9140,15
|
|
20230626,135000,107597560,9150,9150,9150,9150,11
|
|
20230626,134900,107496910,9170,9170,9170,9170,0
|
|
20230626,134800,107496910,9170,9170,9170,9170,0
|
|
20230626,134700,107496910,9170,9170,9170,9170,1
|
|
20230626,134600,107487740,9140,9140,9140,9140,45
|
|
20230626,134500,107076440,9140,9140,9140,9140,0
|
|
20230626,134400,107076440,9140,9150,9150,9140,80
|
|
20230626,134300,106345110,9170,9170,9170,9170,0
|
|
20230626,134200,106345110,9170,9170,9170,9170,0
|
|
20230626,134100,106345110,9170,9170,9170,9170,10
|
|
20230626,134000,106253410,9180,9180,9180,9180,0
|
|
20230626,133900,106253410,9180,9180,9180,9180,0
|
|
20230626,133800,106253410,9180,9180,9180,9180,0
|
|
20230626,133700,106253410,9180,9180,9180,9180,0
|
|
20230626,133600,106253410,9180,9180,9180,9180,0
|
|
20230626,133500,106253410,9180,9180,9180,9180,0
|
|
20230626,133400,106253410,9180,9180,9180,9180,0
|
|
20230626,133300,106253410,9180,9180,9180,9180,0
|
|
20230626,133200,106253410,9180,9180,9180,9180,0
|
|
20230626,133100,106253410,9180,9180,9180,9180,0
|
|
20230626,133000,106253410,9180,9180,9180,9180,0
|
|
20230626,132900,106253410,9180,9180,9180,9180,0
|
|
20230626,132800,106253410,9180,9180,9180,9180,0
|
|
20230626,132700,106253410,9180,9180,9180,9180,0
|
|
20230626,132600,106253410,9180,9180,9180,9180,0
|
|
20230626,132500,106253410,9180,9180,9180,9180,1
|
|
20230626,132400,106244230,9170,9170,9170,9170,0
|
|
20230626,132300,106244230,9170,9170,9170,9170,0
|
|
20230626,132200,106244230,9170,9160,9170,9160,200
|
|
20230626,132100,104410260,9140,9140,9140,9140,0
|
|
20230626,132000,104410260,9140,9140,9140,9140,0
|
|
20230626,131900,104410260,9140,9140,9140,9140,0
|
|
20230626,131800,104410260,9140,9140,9140,9140,0
|
|
20230626,131700,104410260,9140,9140,9140,9140,0
|
|
20230626,131600,104410260,9140,9140,9140,9140,0
|
|
20230626,131500,104410260,9140,9140,9140,9140,0
|
|
20230626,131400,104410260,9140,9140,9140,9140,3
|
|
20230626,131300,104382840,9130,9130,9130,9130,0
|
|
20230626,131200,104382840,9130,9130,9130,9130,0
|
|
20230626,131100,104382840,9130,9130,9130,9130,0
|
|
20230626,131000,104382840,9130,9130,9130,9130,0
|
|
20230626,130900,104382840,9130,9140,9140,9130,242
|
|
20230626,130800,102172080,9130,9130,9130,9130,0
|
|
20230626,130700,102172080,9130,9130,9130,9130,0
|
|
20230626,130600,102172080,9130,9130,9130,9130,0
|
|
20230626,130500,102172080,9130,9130,9130,9130,0
|
|
20230626,130400,102172080,9130,9130,9130,9130,0
|
|
20230626,130300,102172080,9130,9150,9150,9130,501
|
|
20230626,130200,97593690,9140,9140,9140,9140,0
|
|
20230626,130100,97593690,9140,9140,9140,9140,0
|
|
20230626,130000,97593690,9140,9140,9140,9140,0
|
|
20230626,125900,97593690,9140,9140,9140,9140,0
|
|
20230626,125800,97593690,9140,9140,9140,9140,0
|
|
20230626,125700,97593690,9140,9150,9150,9140,488
|
|
20230626,125600,93131290,9160,9160,9160,9160,0
|
|
20230626,125500,93131290,9160,9160,9160,9160,32
|
|
20230626,125400,92838170,9160,9160,9160,9160,35
|
|
20230626,125300,92517570,9150,9150,9150,9150,0
|
|
20230626,125200,92517570,9150,9150,9150,9150,0
|
|
20230626,125100,92517570,9150,9150,9150,9150,0
|
|
20230626,125000,92517570,9150,9150,9150,9150,0
|
|
20230626,124900,92517570,9150,9150,9150,9150,5
|
|
20230626,124800,92471820,9160,9160,9160,9160,0
|
|
20230626,124700,92471820,9160,9160,9160,9160,0
|
|
20230626,124600,92471820,9160,9160,9160,9160,0
|
|
20230626,124500,92471820,9160,9160,9160,9160,5
|
|
20230626,124400,92426020,9150,9150,9150,9150,71
|
|
20230626,124300,91776370,9160,9160,9160,9160,0
|
|
20230626,124200,91776370,9160,9160,9160,9160,0
|
|
20230626,124100,91776370,9160,9160,9160,9160,0
|
|
20230626,124000,91776370,9160,9160,9160,9160,0
|
|
20230626,123900,91776370,9160,9160,9160,9160,0
|
|
20230626,123800,91776370,9160,9160,9160,9160,0
|
|
20230626,123700,91776370,9160,9160,9160,9160,0
|
|
20230626,123600,91776370,9160,9160,9160,9160,252
|
|
20230626,123500,89468050,9170,9170,9170,9170,0
|
|
20230626,123400,89468050,9170,9170,9170,9170,5
|
|
20230626,123300,89422200,9170,9170,9170,9170,0
|
|
20230626,123200,89422200,9170,9170,9170,9170,0
|
|
20230626,123100,89422200,9170,9170,9170,9170,0
|
|
20230626,123000,89422200,9170,9170,9170,9170,0
|
|
20230626,122900,89422200,9170,9170,9170,9170,7
|
|
20230626,122800,89358010,9170,9170,9170,9170,0
|
|
20230626,122700,89358010,9170,9170,9170,9170,0
|
|
20230626,122600,89358010,9170,9170,9170,9170,0
|
|
20230626,122500,89358010,9170,9170,9170,9170,0
|
|
20230626,122400,89358010,9170,9170,9170,9170,0
|
|
20230626,122300,89358010,9170,9170,9170,9170,0
|
|
20230626,122200,89358010,9170,9170,9170,9170,0
|
|
20230626,122100,89358010,9170,9170,9170,9170,0
|
|
20230626,122000,89358010,9170,9170,9170,9170,10
|
|
20230626,121900,89266310,9170,9170,9170,9170,0
|
|
20230626,121800,89266310,9170,9170,9170,9170,0
|
|
20230626,121700,89266310,9170,9170,9170,9170,0
|
|
20230626,121600,89266310,9170,9170,9170,9170,0
|
|
20230626,121500,89266310,9170,9170,9170,9170,0
|
|
20230626,121400,89266310,9170,9170,9170,9170,0
|
|
20230626,121300,89266310,9170,9170,9170,9170,0
|
|
20230626,121200,89266310,9170,9170,9170,9170,0
|
|
20230626,121100,89266310,9170,9170,9170,9170,0
|
|
20230626,121000,89266310,9170,9170,9170,9170,0
|
|
20230626,120900,89266310,9170,9170,9170,9170,0
|
|
20230626,120800,89266310,9170,9170,9170,9170,0
|
|
20230626,120700,89266310,9170,9170,9170,9170,0
|
|
20230626,120600,89266310,9170,9170,9170,9170,0
|
|
20230626,120500,89266310,9170,9170,9170,9170,0
|
|
20230626,120400,89266310,9170,9170,9170,9170,0
|
|
20230626,120300,89266310,9170,9170,9170,9170,0
|
|
20230626,120200,89266310,9170,9170,9170,9170,11
|
|
20230626,120100,89165440,9170,9170,9170,9170,0
|
|
20230626,120000,89165440,9170,9170,9170,9170,0
|
|
20230626,115900,89165440,9170,9170,9170,9170,20
|
|
20230626,115800,88982040,9160,9160,9160,9160,0
|
|
20230626,115700,88982040,9160,9160,9160,9160,0
|
|
20230626,115600,88982040,9160,9160,9160,9160,0
|
|
20230626,115500,88982040,9160,9160,9160,9160,70
|
|
20230626,115400,88340840,9170,9170,9170,9170,62
|
|
20230626,115300,87772300,9190,9190,9190,9190,0
|
|
20230626,115200,87772300,9190,9190,9190,9190,0
|
|
20230626,115100,87772300,9190,9190,9190,9190,0
|
|
20230626,115000,87772300,9190,9190,9190,9190,0
|
|
20230626,114900,87772300,9190,9190,9190,9190,0
|
|
20230626,114800,87772300,9190,9190,9190,9190,0
|
|
20230626,114700,87772300,9190,9190,9190,9190,2
|
|
20230626,114600,87753920,9190,9190,9190,9190,0
|
|
20230626,114500,87753920,9190,9190,9190,9190,0
|
|
20230626,114400,87753920,9190,9190,9190,9190,1
|
|
20230626,114300,87744730,9170,9170,9170,9170,0
|
|
20230626,114200,87744730,9170,9170,9170,9170,0
|
|
20230626,114100,87744730,9170,9170,9170,9170,3
|
|
20230626,114000,87717220,9190,9190,9190,9190,0
|
|
20230626,113900,87717220,9190,9190,9190,9190,1
|
|
20230626,113800,87708030,9190,9190,9190,9190,0
|
|
20230626,113700,87708030,9190,9190,9190,9190,0
|
|
20230626,113600,87708030,9190,9190,9190,9190,0
|
|
20230626,113500,87708030,9190,9190,9190,9190,0
|
|
20230626,113400,87708030,9190,9190,9190,9190,0
|
|
20230626,113300,87708030,9190,9190,9190,9190,0
|
|
20230626,113200,87708030,9190,9190,9190,9190,0
|
|
20230626,113100,87708030,9190,9190,9190,9190,1
|
|
20230626,113000,87698840,9190,9190,9190,9190,0
|
|
20230626,112900,87698840,9190,9190,9190,9190,0
|
|
20230626,112800,87698840,9190,9190,9190,9190,0
|
|
20230626,112700,87698840,9190,9190,9190,9190,0
|
|
20230626,112600,87698840,9190,9190,9190,9190,0
|
|
20230626,112500,87698840,9190,9190,9190,9190,0
|
|
20230626,112400,87698840,9190,9190,9190,9190,4
|
|
20230626,112300,87662080,9190,9190,9190,9190,0
|
|
20230626,112200,87662080,9190,9190,9190,9190,0
|
|
20230626,112100,87662080,9190,9190,9190,9190,1
|
|
20230626,112000,87652890,9170,9170,9170,9170,0
|
|
20230626,111900,87652890,9170,9190,9190,9170,94
|
|
20230626,111800,86789910,9160,9160,9160,9160,4
|
|
20230626,111700,86753270,9170,9170,9170,9170,0
|
|
20230626,111600,86753270,9170,9170,9170,9170,0
|
|
20230626,111500,86753270,9170,9170,9170,9170,15
|
|
20230626,111400,86615720,9190,9190,9190,9190,0
|
|
20230626,111300,86615720,9190,9190,9190,9190,0
|
|
20230626,111200,86615720,9190,9190,9190,9190,0
|
|
20230626,111100,86615720,9190,9190,9190,9190,0
|
|
20230626,111000,86615720,9190,9190,9190,9190,0
|
|
20230626,110900,86615720,9190,9190,9190,9190,0
|
|
20230626,110800,86615720,9190,9190,9190,9190,0
|
|
20230626,110700,86615720,9190,9190,9190,9190,0
|
|
20230626,110600,86615720,9190,9190,9190,9190,0
|
|
20230626,110500,86615720,9190,9190,9190,9190,0
|
|
20230626,110400,86615720,9190,9190,9190,9190,0
|
|
20230626,110300,86615720,9190,9190,9190,9190,0
|
|
20230626,110200,86615720,9190,9190,9190,9190,0
|
|
20230626,110100,86615720,9190,9190,9190,9190,0
|
|
20230626,110000,86615720,9190,9190,9190,9190,0
|
|
20230626,105900,86615720,9190,9190,9190,9190,0
|
|
20230626,105800,86615720,9190,9190,9190,9190,0
|
|
20230626,105700,86615720,9190,9190,9190,9190,0
|
|
20230626,105600,86615720,9190,9190,9190,9190,0
|
|
20230626,105500,86615720,9190,9190,9190,9190,0
|
|
20230626,105400,86615720,9190,9190,9190,9190,0
|
|
20230626,105300,86615720,9190,9190,9190,9190,0
|
|
20230626,105200,86615720,9190,9190,9190,9190,0
|
|
20230626,105100,86615720,9190,9180,9190,9180,11
|
|
20230626,105000,86514730,9130,9130,9130,9130,0
|
|
20230626,104900,86514730,9130,9160,9160,9130,700
|
|
20230626,104800,80115120,9190,9190,9190,9190,0
|
|
20230626,104700,80115120,9190,9190,9190,9190,0
|
|
20230626,104600,80115120,9190,9190,9190,9190,0
|
|
20230626,104500,80115120,9190,9190,9190,9190,0
|
|
20230626,104400,80115120,9190,9190,9190,9190,0
|
|
20230626,104300,80115120,9190,9190,9190,9190,0
|
|
20230626,104200,80115120,9190,9190,9190,9190,0
|
|
20230626,104100,80115120,9190,9190,9190,9190,0
|
|
20230626,104000,80115120,9190,9190,9190,9190,0
|
|
20230626,103900,80115120,9190,9190,9190,9190,0
|
|
20230626,103800,80115120,9190,9190,9190,9190,0
|
|
20230626,103700,80115120,9190,9190,9190,9190,0
|
|
20230626,103600,80115120,9190,9190,9190,9190,0
|
|
20230626,103500,80115120,9190,9190,9190,9190,0
|
|
20230626,103400,80115120,9190,9190,9190,9190,1
|
|
20230626,103300,80105930,9190,9190,9190,9190,1
|
|
20230626,103200,80096740,9190,9190,9190,9190,0
|
|
20230626,103100,80096740,9190,9190,9190,9190,0
|
|
20230626,103000,80096740,9190,9190,9190,9190,0
|
|
20230626,102900,80096740,9190,9190,9190,9190,0
|
|
20230626,102800,80096740,9190,9190,9190,9190,0
|
|
20230626,102700,80096740,9190,9190,9190,9190,0
|
|
20230626,102600,80096740,9190,9190,9190,9190,0
|
|
20230626,102500,80096740,9190,9190,9190,9190,0
|
|
20230626,102400,80096740,9190,9190,9190,9190,0
|
|
20230626,102300,80096740,9190,9190,9190,9190,130
|
|
20230626,102200,78902040,9200,9200,9200,9200,0
|
|
20230626,102100,78902040,9200,9200,9200,9200,0
|
|
20230626,102000,78902040,9200,9200,9200,9200,0
|
|
20230626,101900,78902040,9200,9200,9200,9200,0
|
|
20230626,101800,78902040,9200,9200,9200,9200,0
|
|
20230626,101700,78902040,9200,9200,9200,9200,0
|
|
20230626,101600,78902040,9200,9200,9200,9200,0
|
|
20230626,101500,78902040,9200,9200,9200,9200,0
|
|
20230626,101400,78902040,9200,9200,9200,9200,0
|
|
20230626,101300,78902040,9200,9200,9200,9200,0
|
|
20230626,101200,78902040,9200,9200,9200,9200,0
|
|
20230626,101100,78902040,9200,9200,9200,9200,0
|
|
20230626,101000,78902040,9200,9200,9200,9200,1
|
|
20230626,100900,78892840,9200,9200,9200,9200,5
|
|
20230626,100800,78846840,9140,9140,9140,9140,0
|
|
20230626,100700,78846840,9140,9140,9140,9140,0
|
|
20230626,100600,78846840,9140,9140,9140,9140,17
|
|
20230626,100500,78691460,9140,9140,9140,9140,21
|
|
20230626,100400,78499520,9140,9170,9170,9140,1000
|
|
20230626,100300,69353960,9200,9200,9200,9200,0
|
|
20230626,100200,69353960,9200,9200,9200,9200,0
|
|
20230626,100100,69353960,9200,9200,9200,9200,0
|
|
20230626,100000,69353960,9200,9200,9200,9200,1
|
|
20230626,095900,69344760,9200,9200,9200,9200,0
|
|
20230626,095800,69344760,9200,9200,9200,9200,0
|
|
20230626,095700,69344760,9200,9200,9200,9200,0
|
|
20230626,095600,69344760,9200,9200,9200,9200,0
|
|
20230626,095500,69344760,9200,9200,9200,9200,1
|
|
20230626,095400,69335560,9160,9160,9160,9160,10
|
|
20230626,095300,69243960,9160,9160,9160,9160,0
|
|
20230626,095200,69243960,9160,9160,9160,9160,0
|
|
20230626,095100,69243960,9160,9160,9160,9160,0
|
|
20230626,095000,69243960,9160,9160,9160,9160,7
|
|
20230626,094900,69179840,9160,9160,9160,9160,1553
|
|
20230626,094800,54954360,9160,9160,9160,9160,2370
|
|
20230626,094700,33245160,9160,9160,9160,9160,500
|
|
20230626,094600,28665160,9160,9170,9170,9160,77
|
|
20230626,094500,27959830,9160,9160,9160,9160,0
|
|
20230626,094400,27959830,9160,9160,9160,9160,24
|
|
20230626,094300,27739990,9150,9210,9210,9150,884
|
|
20230626,094200,19620430,9210,9210,9210,9210,0
|
|
20230626,094100,19620430,9210,9210,9210,9210,1
|
|
20230626,094000,19611220,9200,9190,9200,9190,61
|
|
20230626,093900,19050620,9190,9190,9190,9190,0
|
|
20230626,093800,19050620,9190,9190,9190,9190,6
|
|
20230626,093700,18995480,9190,9170,9190,9170,54
|
|
20230626,093600,18499240,9170,9170,9170,9170,11
|
|
20230626,093500,18398370,9150,9150,9150,9150,0
|
|
20230626,093400,18398370,9150,9150,9150,9150,0
|
|
20230626,093300,18398370,9150,9150,9150,9150,0
|
|
20230626,093200,18398370,9150,9150,9150,9150,0
|
|
20230626,093100,18398370,9150,9150,9150,9150,0
|
|
20230626,093000,18398370,9150,9150,9150,9150,0
|
|
20230626,092900,18398370,9150,9150,9150,9150,0
|
|
20230626,092800,18398370,9150,9150,9150,9150,0
|
|
20230626,092700,18398370,9150,9150,9150,9150,0
|
|
20230626,092600,18398370,9150,9150,9150,9150,203
|
|
20230626,092500,16540920,9150,9150,9150,9150,3
|
|
20230626,092400,16513470,9150,9150,9150,9150,31
|
|
20230626,092300,16229820,9150,9150,9150,9150,0
|
|
20230626,092200,16229820,9150,9150,9150,9150,0
|
|
20230626,092100,16229820,9150,9150,9150,9150,0
|
|
20230626,092000,16229820,9150,9150,9150,9150,5
|
|
20230626,091900,16184070,9150,9150,9150,9150,0
|
|
20230626,091800,16184070,9150,9150,9150,9150,0
|
|
20230626,091700,16184070,9150,9140,9150,9140,33
|
|
20230626,091600,15882130,9140,9140,9140,9140,20
|
|
20230626,091500,15699330,9140,9130,9140,9130,316
|
|
20230626,091400,12813590,9140,9140,9140,9140,0
|
|
20230626,091300,12813590,9140,9140,9140,9140,0
|
|
20230626,091200,12813590,9140,9140,9140,9140,0
|
|
20230626,091100,12813590,9140,9140,9140,9140,0
|
|
20230626,091000,12813590,9140,9140,9140,9140,401
|
|
20230626,090900,9148450,9140,9140,9140,9140,0
|
|
20230626,090800,9148450,9140,9140,9140,9140,0
|
|
20230626,090700,9148450,9140,9140,9140,9140,0
|
|
20230626,090600,9148450,9140,9140,9140,9140,0
|
|
20230626,090500,9148450,9140,9140,9140,9140,49
|
|
20230626,090400,8700590,9140,9140,9140,9140,55
|
|
20230626,090300,8197890,9150,9150,9150,9150,71
|
|
20230626,090200,7548240,9150,9150,9150,9150,42
|
|
20230626,090100,7163940,9160,9170,9170,9160,755
|
|
20230626,090000,248130,9190,9190,9190,9190,27
|