673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201000,39555080,7180,7180,7180,7180,660
|
|
20230626,200900,39555080,7180,7180,7180,7180,0
|
|
20230626,200800,39555080,7180,7180,7180,7180,0
|
|
20230626,200700,39555080,7180,7180,7180,7180,0
|
|
20230626,200600,39555080,7180,7180,7180,7180,0
|
|
20230626,200500,39555080,7180,7180,7180,7180,0
|
|
20230626,200400,39555080,7180,7180,7180,7180,0
|
|
20230626,200300,39555080,7180,7180,7180,7180,0
|
|
20230626,200200,39555080,7180,7180,7180,7180,0
|
|
20230626,200100,39555080,7180,7180,7180,7180,0
|
|
20230626,200000,39555080,7180,7180,7180,7180,0
|
|
20230626,195900,39555080,7180,7180,7180,7180,0
|
|
20230626,195800,39555080,7180,7180,7180,7180,0
|
|
20230626,195700,39555080,7180,7180,7180,7180,0
|
|
20230626,195600,39555080,7180,7180,7180,7180,0
|
|
20230626,195500,39555080,7180,7180,7180,7180,0
|
|
20230626,195400,39555080,7180,7180,7180,7180,0
|
|
20230626,195300,39555080,7180,7180,7180,7180,0
|
|
20230626,195200,39555080,7180,7180,7180,7180,0
|
|
20230626,195100,39555080,7180,7180,7180,7180,0
|
|
20230626,195000,39555080,7180,7180,7180,7180,0
|
|
20230626,194900,39555080,7180,7180,7180,7180,0
|
|
20230626,194800,39555080,7180,7180,7180,7180,0
|
|
20230626,194700,39555080,7180,7180,7180,7180,0
|
|
20230626,194600,39555080,7180,7180,7180,7180,0
|
|
20230626,194500,39555080,7180,7180,7180,7180,0
|
|
20230626,194400,39555080,7180,7180,7180,7180,0
|
|
20230626,194300,39555080,7180,7180,7180,7180,0
|
|
20230626,194200,39555080,7180,7180,7180,7180,0
|
|
20230626,194100,39555080,7180,7180,7180,7180,0
|
|
20230626,194000,39555080,7180,7180,7180,7180,660
|
|
20230626,193900,39555080,7180,7180,7180,7180,0
|
|
20230626,193800,39555080,7180,7180,7180,7180,0
|
|
20230626,193700,39555080,7180,7180,7180,7180,0
|
|
20230626,193600,39555080,7180,7180,7180,7180,0
|
|
20230626,193500,39555080,7180,7180,7180,7180,0
|
|
20230626,193400,39555080,7180,7180,7180,7180,0
|
|
20230626,193300,39555080,7180,7180,7180,7180,0
|
|
20230626,193200,39555080,7180,7180,7180,7180,0
|
|
20230626,193100,39555080,7180,7180,7180,7180,0
|
|
20230626,193000,39555080,7180,7180,7180,7180,0
|
|
20230626,192900,39555080,7180,7180,7180,7180,0
|
|
20230626,192800,39555080,7180,7180,7180,7180,0
|
|
20230626,192700,39555080,7180,7180,7180,7180,0
|
|
20230626,192600,39555080,7180,7180,7180,7180,0
|
|
20230626,192500,39555080,7180,7180,7180,7180,0
|
|
20230626,192400,39555080,7180,7180,7180,7180,0
|
|
20230626,192300,39555080,7180,7180,7180,7180,0
|
|
20230626,192200,39555080,7180,7180,7180,7180,0
|
|
20230626,192100,39555080,7180,7180,7180,7180,0
|
|
20230626,192000,39555080,7180,7180,7180,7180,0
|
|
20230626,191900,39555080,7180,7180,7180,7180,0
|
|
20230626,191800,39555080,7180,7180,7180,7180,0
|
|
20230626,191700,39555080,7180,7180,7180,7180,0
|
|
20230626,191600,39555080,7180,7180,7180,7180,0
|
|
20230626,191500,39555080,7180,7180,7180,7180,0
|
|
20230626,191400,39555080,7180,7180,7180,7180,0
|
|
20230626,191300,39555080,7180,7180,7180,7180,0
|
|
20230626,191200,39555080,7180,7180,7180,7180,0
|
|
20230626,191100,39555080,7180,7180,7180,7180,0
|
|
20230626,191000,39555080,7180,7180,7180,7180,660
|
|
20230626,190900,39555080,7180,7180,7180,7180,0
|
|
20230626,190800,39555080,7180,7180,7180,7180,0
|
|
20230626,190700,39555080,7180,7180,7180,7180,0
|
|
20230626,190600,39555080,7180,7180,7180,7180,0
|
|
20230626,190500,39555080,7180,7180,7180,7180,0
|
|
20230626,190400,39555080,7180,7180,7180,7180,0
|
|
20230626,190300,39555080,7180,7180,7180,7180,0
|
|
20230626,190200,39555080,7180,7180,7180,7180,0
|
|
20230626,190100,39555080,7180,7180,7180,7180,0
|
|
20230626,190000,39555080,7180,7180,7180,7180,0
|
|
20230626,185900,39555080,7180,7180,7180,7180,0
|
|
20230626,185800,39555080,7180,7180,7180,7180,0
|
|
20230626,185700,39555080,7180,7180,7180,7180,0
|
|
20230626,185600,39555080,7180,7180,7180,7180,0
|
|
20230626,185500,39555080,7180,7180,7180,7180,0
|
|
20230626,185400,39555080,7180,7180,7180,7180,0
|
|
20230626,185300,39555080,7180,7180,7180,7180,0
|
|
20230626,185200,39555080,7180,7180,7180,7180,0
|
|
20230626,185100,39555080,7180,7180,7180,7180,0
|
|
20230626,185000,39555080,7180,7180,7180,7180,0
|
|
20230626,184900,39555080,7180,7180,7180,7180,0
|
|
20230626,184800,39555080,7180,7180,7180,7180,0
|
|
20230626,184700,39555080,7180,7180,7180,7180,0
|
|
20230626,184600,39555080,7180,7180,7180,7180,0
|
|
20230626,184500,39555080,7180,7180,7180,7180,0
|
|
20230626,184400,39555080,7180,7180,7180,7180,0
|
|
20230626,184300,39555080,7180,7180,7180,7180,0
|
|
20230626,184200,39555080,7180,7180,7180,7180,0
|
|
20230626,184100,39555080,7180,7180,7180,7180,0
|
|
20230626,184000,39555080,7180,7180,7180,7180,660
|
|
20230626,183900,39555080,7180,7180,7180,7180,0
|
|
20230626,183800,39555080,7180,7180,7180,7180,0
|
|
20230626,183700,39555080,7180,7180,7180,7180,0
|
|
20230626,183600,39555080,7180,7180,7180,7180,0
|
|
20230626,183500,39555080,7180,7180,7180,7180,0
|
|
20230626,183400,39555080,7180,7180,7180,7180,0
|
|
20230626,183300,39555080,7180,7180,7180,7180,0
|
|
20230626,183200,39555080,7180,7180,7180,7180,0
|
|
20230626,183100,39555080,7180,7180,7180,7180,0
|
|
20230626,183000,39555080,7180,7180,7180,7180,0
|
|
20230626,182900,39555080,7180,7180,7180,7180,0
|
|
20230626,182800,39555080,7180,7180,7180,7180,0
|
|
20230626,182700,39555080,7180,7180,7180,7180,0
|
|
20230626,182600,39555080,7180,7180,7180,7180,0
|
|
20230626,182500,39555080,7180,7180,7180,7180,0
|
|
20230626,182400,39555080,7180,7180,7180,7180,0
|
|
20230626,182300,39555080,7180,7180,7180,7180,0
|
|
20230626,182200,39555080,7180,7180,7180,7180,0
|
|
20230626,182100,39555080,7180,7180,7180,7180,0
|
|
20230626,182000,39555080,7180,7180,7180,7180,0
|
|
20230626,181900,39555080,7180,7180,7180,7180,0
|
|
20230626,181800,39555080,7180,7180,7180,7180,0
|
|
20230626,181700,39555080,7180,7180,7180,7180,0
|
|
20230626,181600,39555080,7180,7180,7180,7180,0
|
|
20230626,181500,39555080,7180,7180,7180,7180,0
|
|
20230626,181400,39555080,7180,7180,7180,7180,0
|
|
20230626,181300,39555080,7180,7180,7180,7180,0
|
|
20230626,181200,39555080,7180,7180,7180,7180,0
|
|
20230626,181100,39555080,7180,7180,7180,7180,0
|
|
20230626,181000,39555080,7180,7180,7180,7180,660
|
|
20230626,180900,39555080,7180,7180,7180,7180,0
|
|
20230626,180800,39555080,7180,7180,7180,7180,0
|
|
20230626,180700,39555080,7180,7180,7180,7180,0
|
|
20230626,180600,39555080,7180,7180,7180,7180,0
|
|
20230626,180500,39555080,7180,7180,7180,7180,0
|
|
20230626,180400,39555080,7180,7180,7180,7180,0
|
|
20230626,180300,39555080,7180,7180,7180,7180,0
|
|
20230626,180200,39555080,7180,7180,7180,7180,0
|
|
20230626,180100,39555080,7180,7180,7180,7180,0
|
|
20230626,180000,39555080,7180,7180,7180,7180,0
|
|
20230626,175900,39555080,7180,7180,7180,7180,0
|
|
20230626,175800,39555080,7180,7180,7180,7180,0
|
|
20230626,175700,39555080,7180,7180,7180,7180,0
|
|
20230626,175600,39555080,7180,7180,7180,7180,0
|
|
20230626,175500,39555080,7180,7180,7180,7180,0
|
|
20230626,175400,39555080,7180,7180,7180,7180,0
|
|
20230626,175300,39555080,7180,7180,7180,7180,0
|
|
20230626,175200,39555080,7180,7180,7180,7180,0
|
|
20230626,175100,39555080,7180,7180,7180,7180,0
|
|
20230626,175000,39555080,7180,7180,7180,7180,0
|
|
20230626,174900,39555080,7180,7180,7180,7180,0
|
|
20230626,174800,39555080,7180,7180,7180,7180,0
|
|
20230626,174700,39555080,7180,7180,7180,7180,0
|
|
20230626,174600,39555080,7180,7180,7180,7180,0
|
|
20230626,174500,39555080,7180,7180,7180,7180,0
|
|
20230626,174400,39555080,7180,7180,7180,7180,0
|
|
20230626,174300,39555080,7180,7180,7180,7180,0
|
|
20230626,174200,39555080,7180,7180,7180,7180,0
|
|
20230626,174100,39555080,7180,7180,7180,7180,0
|
|
20230626,174000,39555080,7180,7180,7180,7180,660
|
|
20230626,173900,39555080,7180,7180,7180,7180,0
|
|
20230626,173800,39555080,7180,7180,7180,7180,0
|
|
20230626,173700,39555080,7180,7180,7180,7180,0
|
|
20230626,173600,39555080,7180,7180,7180,7180,0
|
|
20230626,173500,39555080,7180,7180,7180,7180,0
|
|
20230626,173400,39555080,7180,7180,7180,7180,0
|
|
20230626,173300,39555080,7180,7180,7180,7180,0
|
|
20230626,173200,39555080,7180,7180,7180,7180,0
|
|
20230626,173100,39555080,7180,7180,7180,7180,0
|
|
20230626,173000,39555080,7180,7180,7180,7180,0
|
|
20230626,172900,39555080,7180,7180,7180,7180,0
|
|
20230626,172800,39555080,7180,7180,7180,7180,0
|
|
20230626,172700,39555080,7180,7180,7180,7180,0
|
|
20230626,172600,39555080,7180,7180,7180,7180,0
|
|
20230626,172500,39555080,7180,7180,7180,7180,0
|
|
20230626,172400,39555080,7180,7180,7180,7180,0
|
|
20230626,172300,39555080,7180,7180,7180,7180,0
|
|
20230626,172200,39555080,7180,7180,7180,7180,0
|
|
20230626,172100,39555080,7180,7180,7180,7180,0
|
|
20230626,172000,39555080,7180,7180,7180,7180,0
|
|
20230626,171900,39555080,7180,7180,7180,7180,0
|
|
20230626,171800,39555080,7180,7180,7180,7180,0
|
|
20230626,171700,39555080,7180,7180,7180,7180,0
|
|
20230626,171600,39555080,7180,7180,7180,7180,0
|
|
20230626,171500,39555080,7180,7180,7180,7180,0
|
|
20230626,171400,39555080,7180,7180,7180,7180,0
|
|
20230626,171300,39555080,7180,7180,7180,7180,0
|
|
20230626,171200,39555080,7180,7180,7180,7180,0
|
|
20230626,171100,39555080,7180,7180,7180,7180,0
|
|
20230626,171000,39555080,7180,7180,7180,7180,660
|
|
20230626,170900,39555080,7180,7180,7180,7180,0
|
|
20230626,170800,39555080,7180,7180,7180,7180,0
|
|
20230626,170700,39555080,7180,7180,7180,7180,0
|
|
20230626,170600,39555080,7180,7180,7180,7180,0
|
|
20230626,170500,39555080,7180,7180,7180,7180,0
|
|
20230626,170400,39555080,7180,7180,7180,7180,0
|
|
20230626,170300,39555080,7180,7180,7180,7180,0
|
|
20230626,170200,39555080,7180,7180,7180,7180,0
|
|
20230626,170100,39555080,7180,7180,7180,7180,0
|
|
20230626,170000,39555080,7180,7180,7180,7180,0
|
|
20230626,165900,39555080,7180,7180,7180,7180,0
|
|
20230626,165800,39555080,7180,7180,7180,7180,0
|
|
20230626,165700,39555080,7180,7180,7180,7180,0
|
|
20230626,165600,39555080,7180,7180,7180,7180,0
|
|
20230626,165500,39555080,7180,7180,7180,7180,0
|
|
20230626,165400,39555080,7180,7180,7180,7180,0
|
|
20230626,165300,39555080,7180,7180,7180,7180,0
|
|
20230626,165200,39555080,7180,7180,7180,7180,0
|
|
20230626,165100,39555080,7180,7180,7180,7180,0
|
|
20230626,165000,39555080,7180,7180,7180,7180,0
|
|
20230626,164900,39555080,7180,7180,7180,7180,0
|
|
20230626,164800,39555080,7180,7180,7180,7180,0
|
|
20230626,164700,39555080,7180,7180,7180,7180,0
|
|
20230626,164600,39555080,7180,7180,7180,7180,0
|
|
20230626,164500,39555080,7180,7180,7180,7180,0
|
|
20230626,164400,39555080,7180,7180,7180,7180,0
|
|
20230626,164300,39555080,7180,7180,7180,7180,0
|
|
20230626,164200,39555080,7180,7180,7180,7180,0
|
|
20230626,164100,39555080,7180,7180,7180,7180,0
|
|
20230626,164000,39555080,7180,7180,7180,7180,660
|
|
20230626,163900,39555080,7180,7180,7180,7180,0
|
|
20230626,163800,39555080,7180,7180,7180,7180,0
|
|
20230626,163700,39555080,7180,7180,7180,7180,0
|
|
20230626,163600,39555080,7180,7180,7180,7180,0
|
|
20230626,163500,39555080,7180,7180,7180,7180,0
|
|
20230626,163400,39555080,7180,7180,7180,7180,0
|
|
20230626,163300,39555080,7180,7180,7180,7180,0
|
|
20230626,163200,39555080,7180,7180,7180,7180,0
|
|
20230626,163100,39555080,7180,7180,7180,7180,0
|
|
20230626,163000,39555080,7180,7180,7180,7180,0
|
|
20230626,162900,39555080,7180,7180,7180,7180,0
|
|
20230626,162800,39555080,7180,7180,7180,7180,0
|
|
20230626,162700,39555080,7180,7180,7180,7180,0
|
|
20230626,162600,39555080,7180,7180,7180,7180,0
|
|
20230626,162500,39555080,7180,7180,7180,7180,0
|
|
20230626,162400,39555080,7180,7180,7180,7180,0
|
|
20230626,162300,39555080,7180,7180,7180,7180,0
|
|
20230626,162200,39555080,7180,7180,7180,7180,0
|
|
20230626,162100,39555080,7180,7180,7180,7180,0
|
|
20230626,162000,39555080,7180,7180,7180,7180,0
|
|
20230626,161900,39555080,7180,7180,7180,7180,0
|
|
20230626,161800,39555080,7180,7180,7180,7180,0
|
|
20230626,161700,39555080,7180,7180,7180,7180,0
|
|
20230626,161600,39555080,7180,7180,7180,7180,0
|
|
20230626,161500,39555080,7180,7180,7180,7180,0
|
|
20230626,161400,39555080,7180,7180,7180,7180,0
|
|
20230626,161300,39555080,7180,7180,7180,7180,0
|
|
20230626,161200,39555080,7180,7180,7180,7180,0
|
|
20230626,161100,39555080,7180,7180,7180,7180,0
|
|
20230626,161000,39555080,7180,7180,7180,7180,660
|
|
20230626,160900,39555080,7180,7180,7180,7180,0
|
|
20230626,160800,39555080,7180,7180,7180,7180,0
|
|
20230626,160700,39555080,7180,7180,7180,7180,0
|
|
20230626,160600,39555080,7180,7180,7180,7180,0
|
|
20230626,160500,39555080,7180,7180,7180,7180,0
|
|
20230626,160400,39555080,7180,7180,7180,7180,0
|
|
20230626,160300,39555080,7180,7180,7180,7180,0
|
|
20230626,160200,39555080,7180,7180,7180,7180,0
|
|
20230626,160100,39555080,7180,7180,7180,7180,0
|
|
20230626,160000,39555080,7180,7180,7180,7180,0
|
|
20230626,155900,39555080,7180,7180,7180,7180,0
|
|
20230626,155800,39555080,7180,7180,7180,7180,0
|
|
20230626,155700,39555080,7180,7180,7180,7180,0
|
|
20230626,155600,39555080,7180,7180,7180,7180,0
|
|
20230626,155500,39555080,7180,7180,7180,7180,0
|
|
20230626,155400,39555080,7180,7180,7180,7180,0
|
|
20230626,155300,39555080,7180,7180,7180,7180,0
|
|
20230626,155200,39555080,7180,7180,7180,7180,0
|
|
20230626,155100,39555080,7180,7180,7180,7180,0
|
|
20230626,155000,39555080,7180,7180,7180,7180,0
|
|
20230626,154900,39555080,7180,7180,7180,7180,0
|
|
20230626,154800,39555080,7180,7180,7180,7180,0
|
|
20230626,154700,39555080,7180,7180,7180,7180,0
|
|
20230626,154600,39555080,7180,7180,7180,7180,0
|
|
20230626,154500,39555080,7180,7180,7180,7180,0
|
|
20230626,154400,39555080,7180,7180,7180,7180,0
|
|
20230626,154300,39555080,7180,7180,7180,7180,0
|
|
20230626,154200,39555080,7180,7180,7180,7180,0
|
|
20230626,154100,39555080,7180,7180,7180,7180,0
|
|
20230626,154000,39555080,7180,7180,7180,7180,660
|
|
20230626,153900,39555080,7180,7180,7180,7180,0
|
|
20230626,153800,39555080,7180,7180,7180,7180,0
|
|
20230626,153700,39555080,7180,7180,7180,7180,0
|
|
20230626,153600,39555080,7180,7180,7180,7180,0
|
|
20230626,153500,39555080,7180,7180,7180,7180,0
|
|
20230626,153400,39555080,7180,7180,7180,7180,0
|
|
20230626,153300,39555080,7180,7180,7180,7180,0
|
|
20230626,153200,39555080,7180,7180,7180,7180,0
|
|
20230626,153100,39555080,7180,7180,7180,7180,0
|
|
20230626,153000,39555080,7180,7180,7180,7180,660
|
|
20230626,152900,34816280,7160,7160,7160,7160,0
|
|
20230626,152800,34816280,7160,7160,7160,7160,0
|
|
20230626,152700,34816280,7160,7160,7160,7160,0
|
|
20230626,152600,34816280,7160,7160,7160,7160,0
|
|
20230626,152500,34816280,7160,7160,7160,7160,0
|
|
20230626,152400,34816280,7160,7160,7160,7160,0
|
|
20230626,152300,34816280,7160,7160,7160,7160,0
|
|
20230626,152200,34816280,7160,7160,7160,7160,0
|
|
20230626,152100,34816280,7160,7160,7160,7160,0
|
|
20230626,152000,34816280,7160,7160,7160,7160,0
|
|
20230626,151900,34816280,7160,7160,7160,7130,15
|
|
20230626,151800,34709230,7130,7130,7130,7130,0
|
|
20230626,151700,34709230,7130,7130,7130,7130,0
|
|
20230626,151600,34709230,7130,7130,7130,7130,0
|
|
20230626,151500,34709230,7130,7130,7130,7130,11
|
|
20230626,151400,34630800,7170,7170,7170,7170,1
|
|
20230626,151300,34623630,7130,7150,7150,7130,295
|
|
20230626,151200,32517890,7180,7180,7180,7180,0
|
|
20230626,151100,32517890,7180,7180,7180,7180,0
|
|
20230626,151000,32517890,7180,7180,7180,7180,0
|
|
20230626,150900,32517890,7180,7180,7180,7180,0
|
|
20230626,150800,32517890,7180,7180,7180,7180,0
|
|
20230626,150700,32517890,7180,7180,7180,7180,0
|
|
20230626,150600,32517890,7180,7180,7180,7180,0
|
|
20230626,150500,32517890,7180,7180,7180,7180,0
|
|
20230626,150400,32517890,7180,7180,7180,7180,0
|
|
20230626,150300,32517890,7180,7180,7180,7180,1
|
|
20230626,150200,32510710,7140,7140,7140,7140,0
|
|
20230626,150100,32510710,7140,7140,7140,7140,0
|
|
20230626,150000,32510710,7140,7140,7140,7140,0
|
|
20230626,145900,32510710,7140,7140,7140,7140,0
|
|
20230626,145800,32510710,7140,7140,7140,7140,0
|
|
20230626,145700,32510710,7140,7140,7140,7140,0
|
|
20230626,145600,32510710,7140,7140,7140,7140,0
|
|
20230626,145500,32510710,7140,7140,7140,7140,0
|
|
20230626,145400,32510710,7140,7140,7140,7140,0
|
|
20230626,145300,32510710,7140,7140,7140,7140,0
|
|
20230626,145200,32510710,7140,7140,7140,7140,80
|
|
20230626,145100,31939510,7130,7130,7130,7130,0
|
|
20230626,145000,31939510,7130,7130,7130,7130,0
|
|
20230626,144900,31939510,7130,7130,7130,7130,0
|
|
20230626,144800,31939510,7130,7130,7130,7130,0
|
|
20230626,144700,31939510,7130,7130,7130,7130,0
|
|
20230626,144600,31939510,7130,7130,7130,7130,50
|
|
20230626,144500,31583010,7160,7160,7160,7160,0
|
|
20230626,144400,31583010,7160,7160,7160,7160,0
|
|
20230626,144300,31583010,7160,7160,7160,7160,0
|
|
20230626,144200,31583010,7160,7160,7160,7160,0
|
|
20230626,144100,31583010,7160,7160,7160,7160,0
|
|
20230626,144000,31583010,7160,7160,7160,7160,1
|
|
20230626,143900,31575850,7130,7140,7140,7130,44
|
|
20230626,143800,31262110,7160,7150,7160,7140,250
|
|
20230626,143700,29472780,7180,7180,7180,7180,0
|
|
20230626,143600,29472780,7180,7180,7180,7180,0
|
|
20230626,143500,29472780,7180,7180,7180,7180,0
|
|
20230626,143400,29472780,7180,7180,7180,7180,0
|
|
20230626,143300,29472780,7180,7180,7180,7180,0
|
|
20230626,143200,29472780,7180,7180,7180,7180,0
|
|
20230626,143100,29472780,7180,7180,7180,7180,0
|
|
20230626,143000,29472780,7180,7180,7180,7180,0
|
|
20230626,142900,29472780,7180,7180,7180,7180,0
|
|
20230626,142800,29472780,7180,7180,7180,7180,0
|
|
20230626,142700,29472780,7180,7180,7180,7180,0
|
|
20230626,142600,29472780,7180,7180,7180,7180,0
|
|
20230626,142500,29472780,7180,7180,7180,7180,0
|
|
20230626,142400,29472780,7180,7180,7180,7180,0
|
|
20230626,142300,29472780,7180,7180,7180,7180,0
|
|
20230626,142200,29472780,7180,7180,7180,7180,0
|
|
20230626,142100,29472780,7180,7180,7180,7180,0
|
|
20230626,142000,29472780,7180,7180,7180,7180,0
|
|
20230626,141900,29472780,7180,7180,7180,7180,100
|
|
20230626,141800,28754780,7180,7180,7180,7180,1
|
|
20230626,141700,28747600,7150,7150,7150,7150,0
|
|
20230626,141600,28747600,7150,7150,7150,7150,0
|
|
20230626,141500,28747600,7150,7150,7150,7150,64
|
|
20230626,141400,28290000,7150,7150,7150,7150,1220
|
|
20230626,141300,19567000,7160,7160,7160,7160,0
|
|
20230626,141200,19567000,7160,7160,7160,7160,0
|
|
20230626,141100,19567000,7160,7160,7160,7160,0
|
|
20230626,141000,19567000,7160,7160,7160,7160,0
|
|
20230626,140900,19567000,7160,7160,7160,7160,0
|
|
20230626,140800,19567000,7160,7160,7160,7160,0
|
|
20230626,140700,19567000,7160,7160,7160,7160,0
|
|
20230626,140600,19567000,7160,7160,7160,7160,5
|
|
20230626,140500,19531200,7160,7160,7160,7160,0
|
|
20230626,140400,19531200,7160,7160,7160,7160,0
|
|
20230626,140300,19531200,7160,7160,7160,7160,0
|
|
20230626,140200,19531200,7160,7160,7160,7160,0
|
|
20230626,140100,19531200,7160,7160,7160,7160,0
|
|
20230626,140000,19531200,7160,7160,7160,7160,0
|
|
20230626,135900,19531200,7160,7160,7160,7160,0
|
|
20230626,135800,19531200,7160,7160,7160,7160,0
|
|
20230626,135700,19531200,7160,7160,7160,7160,0
|
|
20230626,135600,19531200,7160,7160,7160,7160,0
|
|
20230626,135500,19531200,7160,7160,7160,7160,0
|
|
20230626,135400,19531200,7160,7160,7160,7160,0
|
|
20230626,135300,19531200,7160,7160,7160,7160,0
|
|
20230626,135200,19531200,7160,7160,7160,7160,92
|
|
20230626,135100,18872480,7160,7160,7160,7160,79
|
|
20230626,135000,18306840,7180,7180,7180,7180,0
|
|
20230626,134900,18306840,7180,7180,7180,7180,0
|
|
20230626,134800,18306840,7180,7180,7180,7180,0
|
|
20230626,134700,18306840,7180,7180,7180,7180,0
|
|
20230626,134600,18306840,7180,7180,7180,7180,0
|
|
20230626,134500,18306840,7180,7180,7180,7180,0
|
|
20230626,134400,18306840,7180,7180,7180,7180,0
|
|
20230626,134300,18306840,7180,7180,7180,7180,0
|
|
20230626,134200,18306840,7180,7180,7180,7180,0
|
|
20230626,134100,18306840,7180,7180,7180,7180,0
|
|
20230626,134000,18306840,7180,7180,7180,7180,0
|
|
20230626,133900,18306840,7180,7180,7180,7180,0
|
|
20230626,133800,18306840,7180,7180,7180,7180,0
|
|
20230626,133700,18306840,7180,7180,7180,7180,0
|
|
20230626,133600,18306840,7180,7180,7180,7180,0
|
|
20230626,133500,18306840,7180,7180,7180,7180,0
|
|
20230626,133400,18306840,7180,7180,7180,7180,0
|
|
20230626,133300,18306840,7180,7180,7180,7180,0
|
|
20230626,133200,18306840,7180,7180,7180,7180,0
|
|
20230626,133100,18306840,7180,7180,7180,7180,0
|
|
20230626,133000,18306840,7180,7180,7180,7180,9
|
|
20230626,132900,18242220,7180,7180,7180,7180,0
|
|
20230626,132800,18242220,7180,7180,7180,7180,0
|
|
20230626,132700,18242220,7180,7180,7180,7180,0
|
|
20230626,132600,18242220,7180,7180,7180,7180,0
|
|
20230626,132500,18242220,7180,7180,7180,7180,0
|
|
20230626,132400,18242220,7180,7180,7180,7180,0
|
|
20230626,132300,18242220,7180,7180,7180,7180,0
|
|
20230626,132200,18242220,7180,7180,7180,7180,1
|
|
20230626,132100,18235040,7150,7150,7150,7150,0
|
|
20230626,132000,18235040,7150,7150,7150,7150,0
|
|
20230626,131900,18235040,7150,7150,7150,7150,0
|
|
20230626,131800,18235040,7150,7150,7150,7150,0
|
|
20230626,131700,18235040,7150,7150,7150,7150,0
|
|
20230626,131600,18235040,7150,7150,7150,7150,0
|
|
20230626,131500,18235040,7150,7150,7150,7150,0
|
|
20230626,131400,18235040,7150,7150,7150,7150,0
|
|
20230626,131300,18235040,7150,7150,7150,7150,0
|
|
20230626,131200,18235040,7150,7150,7150,7150,0
|
|
20230626,131100,18235040,7150,7150,7150,7150,0
|
|
20230626,131000,18235040,7150,7150,7150,7150,0
|
|
20230626,130900,18235040,7150,7150,7150,7150,0
|
|
20230626,130800,18235040,7150,7150,7150,7150,0
|
|
20230626,130700,18235040,7150,7150,7150,7150,0
|
|
20230626,130600,18235040,7150,7150,7150,7150,0
|
|
20230626,130500,18235040,7150,7150,7150,7150,0
|
|
20230626,130400,18235040,7150,7150,7150,7150,0
|
|
20230626,130300,18235040,7150,7150,7150,7150,0
|
|
20230626,130200,18235040,7150,7150,7150,7150,0
|
|
20230626,130100,18235040,7150,7150,7150,7150,0
|
|
20230626,130000,18235040,7150,7150,7150,7150,0
|
|
20230626,125900,18235040,7150,7150,7150,7150,0
|
|
20230626,125800,18235040,7150,7150,7150,7150,0
|
|
20230626,125700,18235040,7150,7150,7150,7150,0
|
|
20230626,125600,18235040,7150,7150,7150,7150,22
|
|
20230626,125500,18077740,7180,7180,7180,7180,0
|
|
20230626,125400,18077740,7180,7180,7180,7180,0
|
|
20230626,125300,18077740,7180,7180,7180,7180,0
|
|
20230626,125200,18077740,7180,7180,7180,7180,100
|
|
20230626,125100,17359740,7180,7180,7180,7180,0
|
|
20230626,125000,17359740,7180,7180,7180,7180,0
|
|
20230626,124900,17359740,7180,7180,7180,7180,0
|
|
20230626,124800,17359740,7180,7180,7180,7180,0
|
|
20230626,124700,17359740,7180,7180,7180,7180,1
|
|
20230626,124600,17352560,7170,7170,7170,7170,0
|
|
20230626,124500,17352560,7170,7170,7170,7170,0
|
|
20230626,124400,17352560,7170,7170,7170,7170,0
|
|
20230626,124300,17352560,7170,7170,7170,7170,0
|
|
20230626,124200,17352560,7170,7170,7170,7170,0
|
|
20230626,124100,17352560,7170,7170,7170,7170,0
|
|
20230626,124000,17352560,7170,7170,7170,7170,0
|
|
20230626,123900,17352560,7170,7170,7170,7170,0
|
|
20230626,123800,17352560,7170,7170,7170,7170,0
|
|
20230626,123700,17352560,7170,7170,7170,7170,0
|
|
20230626,123600,17352560,7170,7170,7170,7170,0
|
|
20230626,123500,17352560,7170,7170,7170,7170,0
|
|
20230626,123400,17352560,7170,7170,7170,7170,0
|
|
20230626,123300,17352560,7170,7170,7170,7170,28
|
|
20230626,123200,17151800,7170,7170,7170,7170,0
|
|
20230626,123100,17151800,7170,7170,7170,7170,0
|
|
20230626,123000,17151800,7170,7170,7170,7170,5
|
|
20230626,122900,17115950,7170,7170,7170,7170,0
|
|
20230626,122800,17115950,7170,7170,7170,7170,0
|
|
20230626,122700,17115950,7170,7170,7170,7170,0
|
|
20230626,122600,17115950,7170,7170,7170,7170,0
|
|
20230626,122500,17115950,7170,7170,7170,7170,0
|
|
20230626,122400,17115950,7170,7170,7170,7170,0
|
|
20230626,122300,17115950,7170,7170,7170,7170,0
|
|
20230626,122200,17115950,7170,7170,7170,7170,0
|
|
20230626,122100,17115950,7170,7170,7170,7170,0
|
|
20230626,122000,17115950,7170,7170,7170,7170,0
|
|
20230626,121900,17115950,7170,7170,7170,7170,0
|
|
20230626,121800,17115950,7170,7170,7170,7170,0
|
|
20230626,121700,17115950,7170,7170,7170,7170,0
|
|
20230626,121600,17115950,7170,7170,7170,7170,5
|
|
20230626,121500,17080100,7170,7170,7170,7170,0
|
|
20230626,121400,17080100,7170,7170,7170,7170,0
|
|
20230626,121300,17080100,7170,7170,7170,7170,0
|
|
20230626,121200,17080100,7170,7170,7170,7170,0
|
|
20230626,121100,17080100,7170,7170,7170,7170,0
|
|
20230626,121000,17080100,7170,7170,7170,7170,0
|
|
20230626,120900,17080100,7170,7170,7170,7170,0
|
|
20230626,120800,17080100,7170,7170,7170,7170,9
|
|
20230626,120700,17015570,7170,7170,7170,7170,6
|
|
20230626,120600,16972550,7170,7170,7170,7170,3
|
|
20230626,120500,16951040,7170,7170,7170,7170,3
|
|
20230626,120400,16929530,7170,7170,7170,7170,6
|
|
20230626,120300,16886510,7170,7170,7170,7170,3
|
|
20230626,120200,16865000,7150,7150,7150,7150,0
|
|
20230626,120100,16865000,7150,7150,7150,7150,0
|
|
20230626,120000,16865000,7150,7150,7150,7150,0
|
|
20230626,115900,16865000,7150,7150,7150,7150,0
|
|
20230626,115800,16865000,7150,7150,7150,7150,0
|
|
20230626,115700,16865000,7150,7150,7150,7150,0
|
|
20230626,115600,16865000,7150,7150,7150,7150,0
|
|
20230626,115500,16865000,7150,7150,7150,7150,0
|
|
20230626,115400,16865000,7150,7150,7150,7150,0
|
|
20230626,115300,16865000,7150,7150,7150,7150,80
|
|
20230626,115200,16293000,7170,7170,7170,7170,0
|
|
20230626,115100,16293000,7170,7170,7170,7170,0
|
|
20230626,115000,16293000,7170,7170,7170,7170,0
|
|
20230626,114900,16293000,7170,7170,7170,7170,0
|
|
20230626,114800,16293000,7170,7170,7170,7170,0
|
|
20230626,114700,16293000,7170,7170,7170,7170,0
|
|
20230626,114600,16293000,7170,7170,7170,7170,0
|
|
20230626,114500,16293000,7170,7170,7170,7170,1
|
|
20230626,114400,16285830,7170,7170,7170,7170,0
|
|
20230626,114300,16285830,7170,7170,7170,7170,0
|
|
20230626,114200,16285830,7170,7170,7170,7170,0
|
|
20230626,114100,16285830,7170,7170,7170,7170,0
|
|
20230626,114000,16285830,7170,7170,7170,7170,0
|
|
20230626,113900,16285830,7170,7170,7170,7170,0
|
|
20230626,113800,16285830,7170,7170,7170,7170,0
|
|
20230626,113700,16285830,7170,7170,7170,7170,0
|
|
20230626,113600,16285830,7170,7170,7170,7170,0
|
|
20230626,113500,16285830,7170,7170,7170,7170,0
|
|
20230626,113400,16285830,7170,7170,7170,7170,0
|
|
20230626,113300,16285830,7170,7170,7170,7170,0
|
|
20230626,113200,16285830,7170,7170,7170,7170,0
|
|
20230626,113100,16285830,7170,7170,7170,7170,0
|
|
20230626,113000,16285830,7170,7170,7170,7170,0
|
|
20230626,112900,16285830,7170,7170,7170,7170,0
|
|
20230626,112800,16285830,7170,7170,7170,7170,0
|
|
20230626,112700,16285830,7170,7170,7170,7170,0
|
|
20230626,112600,16285830,7170,7170,7170,7170,0
|
|
20230626,112500,16285830,7170,7170,7170,7170,0
|
|
20230626,112400,16285830,7170,7170,7170,7170,0
|
|
20230626,112300,16285830,7170,7170,7170,7170,0
|
|
20230626,112200,16285830,7170,7170,7170,7170,0
|
|
20230626,112100,16285830,7170,7170,7170,7170,0
|
|
20230626,112000,16285830,7170,7170,7170,7170,1
|
|
20230626,111900,16278660,7140,7140,7140,7140,0
|
|
20230626,111800,16278660,7140,7140,7140,7140,0
|
|
20230626,111700,16278660,7140,7140,7140,7140,0
|
|
20230626,111600,16278660,7140,7140,7140,7140,0
|
|
20230626,111500,16278660,7140,7140,7140,7140,100
|
|
20230626,111400,15564660,7140,7140,7140,7140,0
|
|
20230626,111300,15564660,7140,7140,7140,7140,0
|
|
20230626,111200,15564660,7140,7140,7140,7140,0
|
|
20230626,111100,15564660,7140,7140,7140,7140,0
|
|
20230626,111000,15564660,7140,7140,7140,7140,30
|
|
20230626,110900,15350460,7170,7170,7170,7170,0
|
|
20230626,110800,15350460,7170,7170,7170,7170,0
|
|
20230626,110700,15350460,7170,7170,7170,7170,0
|
|
20230626,110600,15350460,7170,7170,7170,7170,0
|
|
20230626,110500,15350460,7170,7170,7170,7170,0
|
|
20230626,110400,15350460,7170,7170,7170,7170,0
|
|
20230626,110300,15350460,7170,7170,7170,7170,0
|
|
20230626,110200,15350460,7170,7170,7170,7170,57
|
|
20230626,110100,14941770,7180,7180,7180,7180,0
|
|
20230626,110000,14941770,7180,7180,7180,7180,0
|
|
20230626,105900,14941770,7180,7180,7180,7180,0
|
|
20230626,105800,14941770,7180,7180,7180,7180,0
|
|
20230626,105700,14941770,7180,7180,7180,7180,0
|
|
20230626,105600,14941770,7180,7180,7180,7180,0
|
|
20230626,105500,14941770,7180,7180,7180,7180,0
|
|
20230626,105400,14941770,7180,7180,7180,7180,0
|
|
20230626,105300,14941770,7180,7180,7180,7180,1
|
|
20230626,105200,14934590,7180,7180,7180,7180,0
|
|
20230626,105100,14934590,7180,7180,7180,7180,5
|
|
20230626,105000,14898690,7170,7170,7170,7170,0
|
|
20230626,104900,14898690,7170,7170,7170,7170,0
|
|
20230626,104800,14898690,7170,7170,7170,7170,0
|
|
20230626,104700,14898690,7170,7170,7170,7170,0
|
|
20230626,104600,14898690,7170,7170,7170,7170,3
|
|
20230626,104500,14877180,7170,7170,7170,7170,1
|
|
20230626,104400,14870010,7130,7130,7130,7130,0
|
|
20230626,104300,14870010,7130,7130,7130,7130,0
|
|
20230626,104200,14870010,7130,7130,7130,7130,0
|
|
20230626,104100,14870010,7130,7130,7130,7130,0
|
|
20230626,104000,14870010,7130,7130,7130,7130,0
|
|
20230626,103900,14870010,7130,7130,7130,7130,0
|
|
20230626,103800,14870010,7130,7130,7130,7130,0
|
|
20230626,103700,14870010,7130,7130,7130,7130,0
|
|
20230626,103600,14870010,7130,7130,7130,7130,0
|
|
20230626,103500,14870010,7130,7130,7130,7130,0
|
|
20230626,103400,14870010,7130,7130,7130,7130,0
|
|
20230626,103300,14870010,7130,7130,7130,7130,0
|
|
20230626,103200,14870010,7130,7130,7130,7130,0
|
|
20230626,103100,14870010,7130,7130,7130,7130,0
|
|
20230626,103000,14870010,7130,7130,7130,7130,0
|
|
20230626,102900,14870010,7130,7130,7130,7130,0
|
|
20230626,102800,14870010,7130,7130,7130,7130,0
|
|
20230626,102700,14870010,7130,7130,7130,7130,0
|
|
20230626,102600,14870010,7130,7130,7130,7130,0
|
|
20230626,102500,14870010,7130,7130,7130,7130,0
|
|
20230626,102400,14870010,7130,7130,7130,7130,0
|
|
20230626,102300,14870010,7130,7130,7130,7130,0
|
|
20230626,102200,14870010,7130,7130,7130,7130,0
|
|
20230626,102100,14870010,7130,7130,7130,7130,0
|
|
20230626,102000,14870010,7130,7130,7130,7130,0
|
|
20230626,101900,14870010,7130,7130,7130,7130,0
|
|
20230626,101800,14870010,7130,7130,7130,7130,0
|
|
20230626,101700,14870010,7130,7130,7130,7130,13
|
|
20230626,101600,14777320,7130,7130,7130,7130,37
|
|
20230626,101500,14513510,7130,7130,7130,7130,0
|
|
20230626,101400,14513510,7130,7130,7130,7130,0
|
|
20230626,101300,14513510,7130,7130,7130,7130,10
|
|
20230626,101200,14442210,7170,7170,7170,7170,0
|
|
20230626,101100,14442210,7170,7170,7170,7170,0
|
|
20230626,101000,14442210,7170,7170,7170,7170,0
|
|
20230626,100900,14442210,7170,7170,7170,7170,13
|
|
20230626,100800,14349000,7170,7170,7170,7170,0
|
|
20230626,100700,14349000,7170,7170,7170,7170,1
|
|
20230626,100600,14341830,7140,7140,7140,7140,0
|
|
20230626,100500,14341830,7140,7140,7140,7140,0
|
|
20230626,100400,14341830,7140,7140,7140,7140,0
|
|
20230626,100300,14341830,7140,7140,7140,7140,0
|
|
20230626,100200,14341830,7140,7140,7140,7140,0
|
|
20230626,100100,14341830,7140,7140,7140,7140,0
|
|
20230626,100000,14341830,7140,7140,7140,7140,237
|
|
20230626,095900,12649650,7140,7140,7140,7140,15
|
|
20230626,095800,12542550,7140,7140,7140,7140,0
|
|
20230626,095700,12542550,7140,7140,7140,7140,4
|
|
20230626,095600,12513990,7190,7190,7190,7190,0
|
|
20230626,095500,12513990,7190,7190,7190,7190,0
|
|
20230626,095400,12513990,7190,7190,7190,7190,0
|
|
20230626,095300,12513990,7190,7190,7190,7190,0
|
|
20230626,095200,12513990,7190,7190,7190,7190,0
|
|
20230626,095100,12513990,7190,7190,7190,7190,0
|
|
20230626,095000,12513990,7190,7190,7190,7190,0
|
|
20230626,094900,12513990,7190,7190,7190,7190,0
|
|
20230626,094800,12513990,7190,7190,7190,7190,0
|
|
20230626,094700,12513990,7190,7190,7190,7190,0
|
|
20230626,094600,12513990,7190,7190,7190,7190,0
|
|
20230626,094500,12513990,7190,7190,7190,7190,0
|
|
20230626,094400,12513990,7190,7190,7190,7190,0
|
|
20230626,094300,12513990,7190,7190,7190,7190,0
|
|
20230626,094200,12513990,7190,7190,7190,7190,0
|
|
20230626,094100,12513990,7190,7190,7190,7190,0
|
|
20230626,094000,12513990,7190,7190,7190,7190,0
|
|
20230626,093900,12513990,7190,7190,7190,7190,0
|
|
20230626,093800,12513990,7190,7190,7190,7190,0
|
|
20230626,093700,12513990,7190,7190,7190,7190,0
|
|
20230626,093600,12513990,7190,7190,7190,7190,0
|
|
20230626,093500,12513990,7190,7190,7190,7190,1
|
|
20230626,093400,12506800,7150,7150,7150,7150,0
|
|
20230626,093300,12506800,7150,7150,7150,7150,0
|
|
20230626,093200,12506800,7150,7150,7150,7150,0
|
|
20230626,093100,12506800,7150,7150,7150,7150,0
|
|
20230626,093000,12506800,7150,7150,7150,7150,103
|
|
20230626,092900,11770350,7150,7150,7150,7150,112
|
|
20230626,092800,10969550,7150,7150,7150,7150,217
|
|
20230626,092700,9418000,7150,7150,7150,7150,20
|
|
20230626,092600,9275000,7150,7150,7150,7150,48
|
|
20230626,092500,8931800,7150,7150,7150,7150,0
|
|
20230626,092400,8931800,7150,7150,7150,7150,0
|
|
20230626,092300,8931800,7150,7150,7150,7150,0
|
|
20230626,092200,8931800,7150,7150,7150,7150,0
|
|
20230626,092100,8931800,7150,7150,7150,7150,0
|
|
20230626,092000,8931800,7150,7150,7150,7150,70
|
|
20230626,091900,8431300,7130,7130,7130,7130,0
|
|
20230626,091800,8431300,7130,7130,7130,7130,0
|
|
20230626,091700,8431300,7130,7130,7130,7130,0
|
|
20230626,091600,8431300,7130,7130,7130,7130,4
|
|
20230626,091500,8402780,7080,7080,7080,7080,0
|
|
20230626,091400,8402780,7080,7080,7080,7080,0
|
|
20230626,091300,8402780,7080,7080,7080,7080,0
|
|
20230626,091200,8402780,7080,7080,7080,7080,11
|
|
20230626,091100,8324900,7150,7100,7150,7080,861
|
|
20230626,091000,2209570,7110,7120,7120,7110,44
|
|
20230626,090900,1896490,7120,7120,7120,7120,0
|
|
20230626,090800,1896490,7120,7120,7120,7120,0
|
|
20230626,090700,1896490,7120,7150,7150,7110,52
|
|
20230626,090600,1526680,7150,7150,7150,7150,0
|
|
20230626,090500,1526680,7150,7150,7150,7150,0
|
|
20230626,090400,1526680,7150,7150,7150,7150,0
|
|
20230626,090300,1526680,7150,7150,7150,7150,0
|
|
20230626,090200,1526680,7150,7150,7150,7150,0
|
|
20230626,090100,1526680,7150,7150,7150,7150,40
|
|
20230626,090000,1240680,7160,7210,7210,7160,173
|