612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190900,128227350,17740,17740,17740,17740,30
|
|
20230626,190800,128227350,17740,17740,17740,17740,0
|
|
20230626,190700,128227350,17740,17740,17740,17740,0
|
|
20230626,190600,128227350,17740,17740,17740,17740,0
|
|
20230626,190500,128227350,17740,17740,17740,17740,0
|
|
20230626,190400,128227350,17740,17740,17740,17740,0
|
|
20230626,190300,128227350,17740,17740,17740,17740,0
|
|
20230626,190200,128227350,17740,17740,17740,17740,0
|
|
20230626,190100,128227350,17740,17740,17740,17740,0
|
|
20230626,190000,128227350,17740,17740,17740,17740,0
|
|
20230626,185900,128227350,17740,17740,17740,17740,0
|
|
20230626,185800,128227350,17740,17740,17740,17740,0
|
|
20230626,185700,128227350,17740,17740,17740,17740,0
|
|
20230626,185600,128227350,17740,17740,17740,17740,0
|
|
20230626,185500,128227350,17740,17740,17740,17740,0
|
|
20230626,185400,128227350,17740,17740,17740,17740,0
|
|
20230626,185300,128227350,17740,17740,17740,17740,0
|
|
20230626,185200,128227350,17740,17740,17740,17740,0
|
|
20230626,185100,128227350,17740,17740,17740,17740,0
|
|
20230626,185000,128227350,17740,17740,17740,17740,0
|
|
20230626,184900,128227350,17740,17740,17740,17740,0
|
|
20230626,184800,128227350,17740,17740,17740,17740,0
|
|
20230626,184700,128227350,17740,17740,17740,17740,0
|
|
20230626,184600,128227350,17740,17740,17740,17740,0
|
|
20230626,184500,128227350,17740,17740,17740,17740,0
|
|
20230626,184400,128227350,17740,17740,17740,17740,0
|
|
20230626,184300,128227350,17740,17740,17740,17740,0
|
|
20230626,184200,128227350,17740,17740,17740,17740,0
|
|
20230626,184100,128227350,17740,17740,17740,17740,0
|
|
20230626,184000,128227350,17740,17740,17740,17740,0
|
|
20230626,183900,128227350,17740,17740,17740,17740,30
|
|
20230626,183800,128227350,17740,17740,17740,17740,0
|
|
20230626,183700,128227350,17740,17740,17740,17740,0
|
|
20230626,183600,128227350,17740,17740,17740,17740,0
|
|
20230626,183500,128227350,17740,17740,17740,17740,0
|
|
20230626,183400,128227350,17740,17740,17740,17740,0
|
|
20230626,183300,128227350,17740,17740,17740,17740,0
|
|
20230626,183200,128227350,17740,17740,17740,17740,0
|
|
20230626,183100,128227350,17740,17740,17740,17740,0
|
|
20230626,183000,128227350,17740,17740,17740,17740,0
|
|
20230626,182900,128227350,17740,17740,17740,17740,0
|
|
20230626,182800,128227350,17740,17740,17740,17740,0
|
|
20230626,182700,128227350,17740,17740,17740,17740,0
|
|
20230626,182600,128227350,17740,17740,17740,17740,0
|
|
20230626,182500,128227350,17740,17740,17740,17740,0
|
|
20230626,182400,128227350,17740,17740,17740,17740,0
|
|
20230626,182300,128227350,17740,17740,17740,17740,0
|
|
20230626,182200,128227350,17740,17740,17740,17740,0
|
|
20230626,182100,128227350,17740,17740,17740,17740,0
|
|
20230626,182000,128227350,17740,17740,17740,17740,0
|
|
20230626,181900,128227350,17740,17740,17740,17740,0
|
|
20230626,181800,128227350,17740,17740,17740,17740,0
|
|
20230626,181700,128227350,17740,17740,17740,17740,0
|
|
20230626,181600,128227350,17740,17740,17740,17740,0
|
|
20230626,181500,128227350,17740,17740,17740,17740,0
|
|
20230626,181400,128227350,17740,17740,17740,17740,0
|
|
20230626,181300,128227350,17740,17740,17740,17740,0
|
|
20230626,181200,128227350,17740,17740,17740,17740,0
|
|
20230626,181100,128227350,17740,17740,17740,17740,0
|
|
20230626,181000,128227350,17740,17740,17740,17740,0
|
|
20230626,180900,128227350,17740,17740,17740,17740,30
|
|
20230626,180800,128227350,17740,17740,17740,17740,0
|
|
20230626,180700,128227350,17740,17740,17740,17740,0
|
|
20230626,180600,128227350,17740,17740,17740,17740,0
|
|
20230626,180500,128227350,17740,17740,17740,17740,0
|
|
20230626,180400,128227350,17740,17740,17740,17740,0
|
|
20230626,180300,128227350,17740,17740,17740,17740,0
|
|
20230626,180200,128227350,17740,17740,17740,17740,0
|
|
20230626,180100,128227350,17740,17740,17740,17740,0
|
|
20230626,180000,128227350,17740,17740,17740,17740,0
|
|
20230626,175900,128227350,17740,17740,17740,17740,0
|
|
20230626,175800,128227350,17740,17740,17740,17740,0
|
|
20230626,175700,128227350,17740,17740,17740,17740,0
|
|
20230626,175600,128227350,17740,17740,17740,17740,0
|
|
20230626,175500,128227350,17740,17740,17740,17740,0
|
|
20230626,175400,128227350,17740,17740,17740,17740,0
|
|
20230626,175300,128227350,17740,17740,17740,17740,0
|
|
20230626,175200,128227350,17740,17740,17740,17740,0
|
|
20230626,175100,128227350,17740,17740,17740,17740,0
|
|
20230626,175000,128227350,17740,17740,17740,17740,0
|
|
20230626,174900,128227350,17740,17740,17740,17740,0
|
|
20230626,174800,128227350,17740,17740,17740,17740,0
|
|
20230626,174700,128227350,17740,17740,17740,17740,0
|
|
20230626,174600,128227350,17740,17740,17740,17740,0
|
|
20230626,174500,128227350,17740,17740,17740,17740,0
|
|
20230626,174400,128227350,17740,17740,17740,17740,0
|
|
20230626,174300,128227350,17740,17740,17740,17740,0
|
|
20230626,174200,128227350,17740,17740,17740,17740,0
|
|
20230626,174100,128227350,17740,17740,17740,17740,0
|
|
20230626,174000,128227350,17740,17740,17740,17740,0
|
|
20230626,173900,128227350,17740,17740,17740,17740,30
|
|
20230626,173800,128227350,17740,17740,17740,17740,0
|
|
20230626,173700,128227350,17740,17740,17740,17740,0
|
|
20230626,173600,128227350,17740,17740,17740,17740,0
|
|
20230626,173500,128227350,17740,17740,17740,17740,0
|
|
20230626,173400,128227350,17740,17740,17740,17740,0
|
|
20230626,173300,128227350,17740,17740,17740,17740,0
|
|
20230626,173200,128227350,17740,17740,17740,17740,0
|
|
20230626,173100,128227350,17740,17740,17740,17740,0
|
|
20230626,173000,128227350,17740,17740,17740,17740,0
|
|
20230626,172900,128227350,17740,17740,17740,17740,0
|
|
20230626,172800,128227350,17740,17740,17740,17740,0
|
|
20230626,172700,128227350,17740,17740,17740,17740,0
|
|
20230626,172600,128227350,17740,17740,17740,17740,0
|
|
20230626,172500,128227350,17740,17740,17740,17740,0
|
|
20230626,172400,128227350,17740,17740,17740,17740,0
|
|
20230626,172300,128227350,17740,17740,17740,17740,0
|
|
20230626,172200,128227350,17740,17740,17740,17740,0
|
|
20230626,172100,128227350,17740,17740,17740,17740,0
|
|
20230626,172000,128227350,17740,17740,17740,17740,0
|
|
20230626,171900,128227350,17740,17740,17740,17740,0
|
|
20230626,171800,128227350,17740,17740,17740,17740,0
|
|
20230626,171700,128227350,17740,17740,17740,17740,0
|
|
20230626,171600,128227350,17740,17740,17740,17740,0
|
|
20230626,171500,128227350,17740,17740,17740,17740,0
|
|
20230626,171400,128227350,17740,17740,17740,17740,0
|
|
20230626,171300,128227350,17740,17740,17740,17740,0
|
|
20230626,171200,128227350,17740,17740,17740,17740,0
|
|
20230626,171100,128227350,17740,17740,17740,17740,0
|
|
20230626,171000,128227350,17740,17740,17740,17740,0
|
|
20230626,170900,128227350,17740,17740,17740,17740,30
|
|
20230626,170800,128227350,17740,17740,17740,17740,0
|
|
20230626,170700,128227350,17740,17740,17740,17740,0
|
|
20230626,170600,128227350,17740,17740,17740,17740,0
|
|
20230626,170500,128227350,17740,17740,17740,17740,0
|
|
20230626,170400,128227350,17740,17740,17740,17740,0
|
|
20230626,170300,128227350,17740,17740,17740,17740,0
|
|
20230626,170200,128227350,17740,17740,17740,17740,0
|
|
20230626,170100,128227350,17740,17740,17740,17740,0
|
|
20230626,170000,128227350,17740,17740,17740,17740,0
|
|
20230626,165900,128227350,17740,17740,17740,17740,0
|
|
20230626,165800,128227350,17740,17740,17740,17740,0
|
|
20230626,165700,128227350,17740,17740,17740,17740,0
|
|
20230626,165600,128227350,17740,17740,17740,17740,0
|
|
20230626,165500,128227350,17740,17740,17740,17740,0
|
|
20230626,165400,128227350,17740,17740,17740,17740,0
|
|
20230626,165300,128227350,17740,17740,17740,17740,0
|
|
20230626,165200,128227350,17740,17740,17740,17740,0
|
|
20230626,165100,128227350,17740,17740,17740,17740,0
|
|
20230626,165000,128227350,17740,17740,17740,17740,0
|
|
20230626,164900,128227350,17740,17740,17740,17740,0
|
|
20230626,164800,128227350,17740,17740,17740,17740,0
|
|
20230626,164700,128227350,17740,17740,17740,17740,0
|
|
20230626,164600,128227350,17740,17740,17740,17740,0
|
|
20230626,164500,128227350,17740,17740,17740,17740,0
|
|
20230626,164400,128227350,17740,17740,17740,17740,0
|
|
20230626,164300,128227350,17740,17740,17740,17740,0
|
|
20230626,164200,128227350,17740,17740,17740,17740,0
|
|
20230626,164100,128227350,17740,17740,17740,17740,0
|
|
20230626,164000,128227350,17740,17740,17740,17740,0
|
|
20230626,163900,128227350,17740,17740,17740,17740,30
|
|
20230626,163800,128227350,17740,17740,17740,17740,0
|
|
20230626,163700,128227350,17740,17740,17740,17740,0
|
|
20230626,163600,128227350,17740,17740,17740,17740,0
|
|
20230626,163500,128227350,17740,17740,17740,17740,0
|
|
20230626,163400,128227350,17740,17740,17740,17740,0
|
|
20230626,163300,128227350,17740,17740,17740,17740,0
|
|
20230626,163200,128227350,17740,17740,17740,17740,0
|
|
20230626,163100,128227350,17740,17740,17740,17740,0
|
|
20230626,163000,128227350,17740,17740,17740,17740,0
|
|
20230626,162900,128227350,17740,17740,17740,17740,0
|
|
20230626,162800,128227350,17740,17740,17740,17740,0
|
|
20230626,162700,128227350,17740,17740,17740,17740,0
|
|
20230626,162600,128227350,17740,17740,17740,17740,0
|
|
20230626,162500,128227350,17740,17740,17740,17740,0
|
|
20230626,162400,128227350,17740,17740,17740,17740,0
|
|
20230626,162300,128227350,17740,17740,17740,17740,0
|
|
20230626,162200,128227350,17740,17740,17740,17740,0
|
|
20230626,162100,128227350,17740,17740,17740,17740,0
|
|
20230626,162000,128227350,17740,17740,17740,17740,0
|
|
20230626,161900,128227350,17740,17740,17740,17740,0
|
|
20230626,161800,128227350,17740,17740,17740,17740,0
|
|
20230626,161700,128227350,17740,17740,17740,17740,0
|
|
20230626,161600,128227350,17740,17740,17740,17740,0
|
|
20230626,161500,128227350,17740,17740,17740,17740,0
|
|
20230626,161400,128227350,17740,17740,17740,17740,0
|
|
20230626,161300,128227350,17740,17740,17740,17740,0
|
|
20230626,161200,128227350,17740,17740,17740,17740,0
|
|
20230626,161100,128227350,17740,17740,17740,17740,0
|
|
20230626,161000,128227350,17740,17740,17740,17740,0
|
|
20230626,160900,128227350,17740,17740,17740,17740,30
|
|
20230626,160800,128227350,17740,17740,17740,17740,0
|
|
20230626,160700,128227350,17740,17740,17740,17740,0
|
|
20230626,160600,128227350,17740,17740,17740,17740,0
|
|
20230626,160500,128227350,17740,17740,17740,17740,0
|
|
20230626,160400,128227350,17740,17740,17740,17740,0
|
|
20230626,160300,128227350,17740,17740,17740,17740,0
|
|
20230626,160200,128227350,17740,17740,17740,17740,0
|
|
20230626,160100,128227350,17740,17740,17740,17740,0
|
|
20230626,160000,128227350,17740,17740,17740,17740,0
|
|
20230626,155900,128227350,17740,17740,17740,17740,0
|
|
20230626,155800,128227350,17740,17740,17740,17740,0
|
|
20230626,155700,128227350,17740,17740,17740,17740,0
|
|
20230626,155600,128227350,17740,17740,17740,17740,0
|
|
20230626,155500,128227350,17740,17740,17740,17740,0
|
|
20230626,155400,128227350,17740,17740,17740,17740,0
|
|
20230626,155300,128227350,17740,17740,17740,17740,0
|
|
20230626,155200,128227350,17740,17740,17740,17740,0
|
|
20230626,155100,128227350,17740,17740,17740,17740,0
|
|
20230626,155000,128227350,17740,17740,17740,17740,0
|
|
20230626,154900,128227350,17740,17740,17740,17740,0
|
|
20230626,154800,128227350,17740,17740,17740,17740,0
|
|
20230626,154700,128227350,17740,17740,17740,17740,0
|
|
20230626,154600,128227350,17740,17740,17740,17740,0
|
|
20230626,154500,128227350,17740,17740,17740,17740,0
|
|
20230626,154400,128227350,17740,17740,17740,17740,0
|
|
20230626,154300,128227350,17740,17740,17740,17740,0
|
|
20230626,154200,128227350,17740,17740,17740,17740,0
|
|
20230626,154100,128227350,17740,17740,17740,17740,0
|
|
20230626,154000,128227350,17740,17740,17740,17740,0
|
|
20230626,153900,128227350,17740,17740,17740,17740,30
|
|
20230626,153800,128227350,17740,17740,17740,17740,0
|
|
20230626,153700,128227350,17740,17740,17740,17740,0
|
|
20230626,153600,128227350,17740,17740,17740,17740,0
|
|
20230626,153500,128227350,17740,17740,17740,17740,0
|
|
20230626,153400,128227350,17740,17740,17740,17740,0
|
|
20230626,153300,128227350,17740,17740,17740,17740,0
|
|
20230626,153200,128227350,17740,17740,17740,17740,0
|
|
20230626,153100,128227350,17740,17740,17740,17740,0
|
|
20230626,153000,128227350,17740,17740,17740,17740,30
|
|
20230626,152900,127695150,17770,17770,17770,17770,0
|
|
20230626,152800,127695150,17770,17770,17770,17770,0
|
|
20230626,152700,127695150,17770,17770,17770,17770,0
|
|
20230626,152600,127695150,17770,17770,17770,17770,0
|
|
20230626,152500,127695150,17770,17770,17770,17770,0
|
|
20230626,152400,127695150,17770,17770,17770,17770,0
|
|
20230626,152300,127695150,17770,17770,17770,17770,0
|
|
20230626,152200,127695150,17770,17770,17770,17770,0
|
|
20230626,152100,127695150,17770,17770,17770,17770,0
|
|
20230626,152000,127695150,17770,17770,17770,17770,0
|
|
20230626,151900,127695150,17770,17740,17770,17740,14
|
|
20230626,151800,127446580,17740,17700,17770,17700,15
|
|
20230626,151700,127180520,17690,17690,17690,17690,14
|
|
20230626,151600,126932860,17700,17700,17700,17700,0
|
|
20230626,151500,126932860,17700,17700,17700,17700,1
|
|
20230626,151400,126915160,17700,17700,17700,17700,0
|
|
20230626,151300,126915160,17700,17700,17700,17700,0
|
|
20230626,151200,126915160,17700,17700,17700,17700,0
|
|
20230626,151100,126915160,17700,17730,17730,17700,276
|
|
20230626,151000,122029410,17730,17730,17730,17730,0
|
|
20230626,150900,122029410,17730,17730,17730,17730,0
|
|
20230626,150800,122029410,17730,17730,17730,17730,0
|
|
20230626,150700,122029410,17730,17730,17730,17730,18
|
|
20230626,150600,121710270,17730,17730,17730,17730,0
|
|
20230626,150500,121710270,17730,17730,17730,17730,0
|
|
20230626,150400,121710270,17730,17730,17730,17730,0
|
|
20230626,150300,121710270,17730,17730,17730,17730,0
|
|
20230626,150200,121710270,17730,17730,17730,17730,7
|
|
20230626,150100,121586160,17770,17770,17770,17770,50
|
|
20230626,150000,120697660,17760,17760,17760,17760,0
|
|
20230626,145900,120697660,17760,17760,17760,17760,0
|
|
20230626,145800,120697660,17760,17760,17760,17760,0
|
|
20230626,145700,120697660,17760,17760,17760,17760,0
|
|
20230626,145600,120697660,17760,17760,17760,17760,0
|
|
20230626,145500,120697660,17760,17760,17760,17760,0
|
|
20230626,145400,120697660,17760,17760,17760,17760,0
|
|
20230626,145300,120697660,17760,17760,17760,17760,0
|
|
20230626,145200,120697660,17760,17760,17760,17760,0
|
|
20230626,145100,120697660,17760,17760,17760,17760,0
|
|
20230626,145000,120697660,17760,17760,17760,17760,0
|
|
20230626,144900,120697660,17760,17760,17760,17760,0
|
|
20230626,144800,120697660,17760,17760,17760,17760,0
|
|
20230626,144700,120697660,17760,17760,17760,17760,0
|
|
20230626,144600,120697660,17760,17760,17760,17760,0
|
|
20230626,144500,120697660,17760,17760,17760,17760,0
|
|
20230626,144400,120697660,17760,17760,17760,17760,0
|
|
20230626,144300,120697660,17760,17760,17760,17760,51
|
|
20230626,144200,119791900,17760,17760,17760,17760,1
|
|
20230626,144100,119774140,17700,17700,17700,17700,0
|
|
20230626,144000,119774140,17700,17700,17700,17700,0
|
|
20230626,143900,119774140,17700,17700,17700,17700,0
|
|
20230626,143800,119774140,17700,17700,17700,17700,0
|
|
20230626,143700,119774140,17700,17700,17700,17700,0
|
|
20230626,143600,119774140,17700,17700,17700,17700,0
|
|
20230626,143500,119774140,17700,17700,17700,17700,0
|
|
20230626,143400,119774140,17700,17700,17700,17700,0
|
|
20230626,143300,119774140,17700,17700,17700,17700,0
|
|
20230626,143200,119774140,17700,17700,17700,17700,0
|
|
20230626,143100,119774140,17700,17700,17700,17700,0
|
|
20230626,143000,119774140,17700,17700,17700,17700,0
|
|
20230626,142900,119774140,17700,17700,17700,17700,0
|
|
20230626,142800,119774140,17700,17700,17700,17700,0
|
|
20230626,142700,119774140,17700,17700,17700,17700,0
|
|
20230626,142600,119774140,17700,17700,17700,17700,0
|
|
20230626,142500,119774140,17700,17700,17700,17700,0
|
|
20230626,142400,119774140,17700,17700,17700,17700,0
|
|
20230626,142300,119774140,17700,17700,17700,17700,0
|
|
20230626,142200,119774140,17700,17700,17700,17700,0
|
|
20230626,142100,119774140,17700,17700,17700,17700,0
|
|
20230626,142000,119774140,17700,17700,17700,17700,0
|
|
20230626,141900,119774140,17700,17700,17700,17700,0
|
|
20230626,141800,119774140,17700,17700,17700,17700,0
|
|
20230626,141700,119774140,17700,17700,17700,17700,0
|
|
20230626,141600,119774140,17700,17700,17700,17700,0
|
|
20230626,141500,119774140,17700,17700,17700,17700,0
|
|
20230626,141400,119774140,17700,17700,17700,17700,0
|
|
20230626,141300,119774140,17700,17700,17700,17700,0
|
|
20230626,141200,119774140,17700,17700,17700,17700,0
|
|
20230626,141100,119774140,17700,17700,17700,17700,0
|
|
20230626,141000,119774140,17700,17700,17700,17700,0
|
|
20230626,140900,119774140,17700,17700,17700,17700,0
|
|
20230626,140800,119774140,17700,17700,17700,17700,0
|
|
20230626,140700,119774140,17700,17700,17700,17700,0
|
|
20230626,140600,119774140,17700,17700,17700,17700,0
|
|
20230626,140500,119774140,17700,17700,17700,17700,44
|
|
20230626,140400,118995340,17730,17730,17730,17730,0
|
|
20230626,140300,118995340,17730,17730,17730,17730,0
|
|
20230626,140200,118995340,17730,17730,17730,17730,0
|
|
20230626,140100,118995340,17730,17730,17730,17730,0
|
|
20230626,140000,118995340,17730,17730,17730,17730,0
|
|
20230626,135900,118995340,17730,17740,17740,17730,39
|
|
20230626,135800,118303860,17740,17740,17740,17740,0
|
|
20230626,135700,118303860,17740,17740,17740,17740,0
|
|
20230626,135600,118303860,17740,17740,17740,17740,0
|
|
20230626,135500,118303860,17740,17740,17740,17740,0
|
|
20230626,135400,118303860,17740,17740,17740,17740,0
|
|
20230626,135300,118303860,17740,17740,17740,17740,0
|
|
20230626,135200,118303860,17740,17740,17740,17740,0
|
|
20230626,135100,118303860,17740,17740,17740,17740,0
|
|
20230626,135000,118303860,17740,17740,17740,17740,0
|
|
20230626,134900,118303860,17740,17740,17740,17740,0
|
|
20230626,134800,118303860,17740,17740,17740,17740,0
|
|
20230626,134700,118303860,17740,17750,17750,17740,220
|
|
20230626,134600,114400060,17790,17790,17790,17790,1
|
|
20230626,134500,114382270,17790,17790,17790,17790,19
|
|
20230626,134400,114044260,17800,17800,17800,17800,0
|
|
20230626,134300,114044260,17800,17800,17800,17800,0
|
|
20230626,134200,114044260,17800,17800,17800,17800,0
|
|
20230626,134100,114044260,17800,17800,17800,17800,0
|
|
20230626,134000,114044260,17800,17800,17800,17800,32
|
|
20230626,133900,113474660,17790,17790,17790,17790,0
|
|
20230626,133800,113474660,17790,17780,17790,17780,126
|
|
20230626,133700,111233290,17770,17770,17770,17770,107
|
|
20230626,133600,109331900,17770,17770,17770,17770,0
|
|
20230626,133500,109331900,17770,17770,17770,17770,0
|
|
20230626,133400,109331900,17770,17770,17770,17770,0
|
|
20230626,133300,109331900,17770,17770,17770,17770,0
|
|
20230626,133200,109331900,17770,17770,17770,17770,0
|
|
20230626,133100,109331900,17770,17770,17770,17770,0
|
|
20230626,133000,109331900,17770,17770,17770,17770,0
|
|
20230626,132900,109331900,17770,17770,17770,17770,0
|
|
20230626,132800,109331900,17770,17770,17770,17770,0
|
|
20230626,132700,109331900,17770,17770,17770,17770,0
|
|
20230626,132600,109331900,17770,17770,17770,17770,0
|
|
20230626,132500,109331900,17770,17770,17770,17770,56
|
|
20230626,132400,108336780,17770,17770,17770,17770,0
|
|
20230626,132300,108336780,17770,17770,17770,17770,0
|
|
20230626,132200,108336780,17770,17770,17770,17770,0
|
|
20230626,132100,108336780,17770,17770,17770,17770,0
|
|
20230626,132000,108336780,17770,17770,17770,17770,0
|
|
20230626,131900,108336780,17770,17770,17770,17770,0
|
|
20230626,131800,108336780,17770,17770,17770,17770,0
|
|
20230626,131700,108336780,17770,17770,17770,17770,0
|
|
20230626,131600,108336780,17770,17770,17770,17770,0
|
|
20230626,131500,108336780,17770,17770,17770,17770,0
|
|
20230626,131400,108336780,17770,17770,17770,17770,17
|
|
20230626,131300,108034690,17770,17770,17770,17770,0
|
|
20230626,131200,108034690,17770,17770,17770,17770,0
|
|
20230626,131100,108034690,17770,17770,17770,17770,0
|
|
20230626,131000,108034690,17770,17770,17770,17770,0
|
|
20230626,130900,108034690,17770,17770,17770,17770,0
|
|
20230626,130800,108034690,17770,17770,17770,17770,0
|
|
20230626,130700,108034690,17770,17770,17770,17770,0
|
|
20230626,130600,108034690,17770,17770,17770,17770,0
|
|
20230626,130500,108034690,17770,17770,17770,17770,0
|
|
20230626,130400,108034690,17770,17770,17770,17770,0
|
|
20230626,130300,108034690,17770,17770,17770,17770,0
|
|
20230626,130200,108034690,17770,17770,17770,17770,0
|
|
20230626,130100,108034690,17770,17770,17770,17770,2
|
|
20230626,130000,107999150,17770,17770,17770,17770,0
|
|
20230626,125900,107999150,17770,17770,17770,17770,53
|
|
20230626,125800,107057340,17760,17760,17760,17760,0
|
|
20230626,125700,107057340,17760,17760,17760,17760,0
|
|
20230626,125600,107057340,17760,17760,17760,17760,0
|
|
20230626,125500,107057340,17760,17760,17760,17760,0
|
|
20230626,125400,107057340,17760,17760,17760,17760,0
|
|
20230626,125300,107057340,17760,17760,17760,17760,0
|
|
20230626,125200,107057340,17760,17760,17760,17760,0
|
|
20230626,125100,107057340,17760,17760,17760,17760,0
|
|
20230626,125000,107057340,17760,17760,17760,17760,0
|
|
20230626,124900,107057340,17760,17760,17760,17760,0
|
|
20230626,124800,107057340,17760,17760,17760,17760,0
|
|
20230626,124700,107057340,17760,17760,17760,17760,10
|
|
20230626,124600,106879740,17770,17770,17770,17770,0
|
|
20230626,124500,106879740,17770,17770,17770,17770,0
|
|
20230626,124400,106879740,17770,17770,17770,17770,0
|
|
20230626,124300,106879740,17770,17770,17770,17770,1
|
|
20230626,124200,106861970,17770,17770,17770,17770,0
|
|
20230626,124100,106861970,17770,17770,17770,17770,0
|
|
20230626,124000,106861970,17770,17770,17770,17770,0
|
|
20230626,123900,106861970,17770,17770,17770,17770,0
|
|
20230626,123800,106861970,17770,17770,17770,17770,0
|
|
20230626,123700,106861970,17770,17770,17770,17770,0
|
|
20230626,123600,106861970,17770,17770,17770,17770,0
|
|
20230626,123500,106861970,17770,17770,17770,17770,100
|
|
20230626,123400,105084970,17790,17790,17790,17790,0
|
|
20230626,123300,105084970,17790,17790,17790,17790,0
|
|
20230626,123200,105084970,17790,17790,17790,17790,0
|
|
20230626,123100,105084970,17790,17790,17790,17790,0
|
|
20230626,123000,105084970,17790,17790,17790,17790,0
|
|
20230626,122900,105084970,17790,17790,17790,17790,121
|
|
20230626,122800,102932380,17790,17750,17790,17750,337
|
|
20230626,122700,96938150,17750,17750,17750,17750,99
|
|
20230626,122600,95180900,17740,17740,17740,17740,6
|
|
20230626,122500,95074460,17740,17740,17740,17740,0
|
|
20230626,122400,95074460,17740,17740,17740,17740,0
|
|
20230626,122300,95074460,17740,17740,17740,17740,0
|
|
20230626,122200,95074460,17740,17740,17740,17740,0
|
|
20230626,122100,95074460,17740,17740,17740,17740,0
|
|
20230626,122000,95074460,17740,17740,17740,17740,10
|
|
20230626,121900,94897060,17730,17730,17730,17730,0
|
|
20230626,121800,94897060,17730,17730,17730,17730,0
|
|
20230626,121700,94897060,17730,17730,17730,17730,15
|
|
20230626,121600,94631110,17720,17730,17730,17720,51
|
|
20230626,121500,93727380,17720,17720,17720,17720,0
|
|
20230626,121400,93727380,17720,17720,17720,17720,0
|
|
20230626,121300,93727380,17720,17720,17720,17720,0
|
|
20230626,121200,93727380,17720,17720,17720,17720,0
|
|
20230626,121100,93727380,17720,17720,17720,17720,0
|
|
20230626,121000,93727380,17720,17720,17720,17720,30
|
|
20230626,120900,93195780,17720,17720,17720,17720,0
|
|
20230626,120800,93195780,17720,17720,17720,17720,0
|
|
20230626,120700,93195780,17720,17720,17720,17720,0
|
|
20230626,120600,93195780,17720,17720,17720,17720,0
|
|
20230626,120500,93195780,17720,17720,17720,17720,0
|
|
20230626,120400,93195780,17720,17720,17720,17720,0
|
|
20230626,120300,93195780,17720,17720,17720,17720,0
|
|
20230626,120200,93195780,17720,17720,17720,17720,0
|
|
20230626,120100,93195780,17720,17730,17730,17720,99
|
|
20230626,120000,91441450,17730,17730,17730,17730,0
|
|
20230626,115900,91441450,17730,17730,17730,17730,0
|
|
20230626,115800,91441450,17730,17730,17730,17730,0
|
|
20230626,115700,91441450,17730,17730,17730,17730,0
|
|
20230626,115600,91441450,17730,17730,17730,17730,0
|
|
20230626,115500,91441450,17730,17730,17730,17730,0
|
|
20230626,115400,91441450,17730,17730,17730,17730,0
|
|
20230626,115300,91441450,17730,17730,17730,17730,0
|
|
20230626,115200,91441450,17730,17730,17730,17730,0
|
|
20230626,115100,91441450,17730,17730,17730,17730,0
|
|
20230626,115000,91441450,17730,17730,17730,17730,0
|
|
20230626,114900,91441450,17730,17730,17730,17730,0
|
|
20230626,114800,91441450,17730,17730,17730,17730,0
|
|
20230626,114700,91441450,17730,17730,17730,17730,0
|
|
20230626,114600,91441450,17730,17730,17730,17730,31
|
|
20230626,114500,90891820,17730,17730,17730,17730,18
|
|
20230626,114400,90572680,17720,17720,17720,17720,0
|
|
20230626,114300,90572680,17720,17720,17720,17720,44
|
|
20230626,114200,89793000,17710,17710,17710,17710,0
|
|
20230626,114100,89793000,17710,17710,17710,17710,0
|
|
20230626,114000,89793000,17710,17710,17710,17710,11
|
|
20230626,113900,89598190,17710,17710,17710,17710,7
|
|
20230626,113800,89474220,17700,17700,17700,17700,0
|
|
20230626,113700,89474220,17700,17700,17700,17700,0
|
|
20230626,113600,89474220,17700,17700,17700,17700,16
|
|
20230626,113500,89191020,17700,17700,17700,17700,0
|
|
20230626,113400,89191020,17700,17700,17700,17700,0
|
|
20230626,113300,89191020,17700,17700,17700,17700,0
|
|
20230626,113200,89191020,17700,17700,17700,17700,1
|
|
20230626,113100,89173320,17700,17700,17700,17700,1
|
|
20230626,113000,89155620,17690,17690,17690,17690,0
|
|
20230626,112900,89155620,17690,17710,17710,17690,6
|
|
20230626,112800,89049420,17710,17710,17710,17710,0
|
|
20230626,112700,89049420,17710,17710,17710,17710,0
|
|
20230626,112600,89049420,17710,17710,17710,17710,230
|
|
20230626,112500,84976120,17710,17710,17710,17710,0
|
|
20230626,112400,84976120,17710,17710,17710,17710,0
|
|
20230626,112300,84976120,17710,17710,17710,17710,0
|
|
20230626,112200,84976120,17710,17710,17710,17710,0
|
|
20230626,112100,84976120,17710,17710,17710,17710,1
|
|
20230626,112000,84958410,17720,17720,17720,17720,0
|
|
20230626,111900,84958410,17720,17720,17720,17720,0
|
|
20230626,111800,84958410,17720,17720,17720,17720,0
|
|
20230626,111700,84958410,17720,17720,17720,17720,0
|
|
20230626,111600,84958410,17720,17720,17720,17720,11
|
|
20230626,111500,84763490,17670,17670,17670,17670,0
|
|
20230626,111400,84763490,17670,17670,17670,17670,0
|
|
20230626,111300,84763490,17670,17670,17670,17670,0
|
|
20230626,111200,84763490,17670,17670,17670,17670,0
|
|
20230626,111100,84763490,17670,17670,17670,17670,0
|
|
20230626,111000,84763490,17670,17670,17670,17670,0
|
|
20230626,110900,84763490,17670,17670,17670,17670,0
|
|
20230626,110800,84763490,17670,17670,17670,17670,5
|
|
20230626,110700,84675140,17670,17670,17670,17670,0
|
|
20230626,110600,84675140,17670,17670,17670,17670,0
|
|
20230626,110500,84675140,17670,17670,17670,17670,0
|
|
20230626,110400,84675140,17670,17670,17670,17670,0
|
|
20230626,110300,84675140,17670,17670,17670,17670,0
|
|
20230626,110200,84675140,17670,17670,17670,17670,0
|
|
20230626,110100,84675140,17670,17670,17670,17670,0
|
|
20230626,110000,84675140,17670,17670,17670,17670,0
|
|
20230626,105900,84675140,17670,17670,17670,17670,0
|
|
20230626,105800,84675140,17670,17670,17670,17670,0
|
|
20230626,105700,84675140,17670,17670,17670,17670,0
|
|
20230626,105600,84675140,17670,17670,17670,17670,0
|
|
20230626,105500,84675140,17670,17670,17670,17670,0
|
|
20230626,105400,84675140,17670,17670,17670,17670,0
|
|
20230626,105300,84675140,17670,17670,17670,17670,0
|
|
20230626,105200,84675140,17670,17670,17670,17670,0
|
|
20230626,105100,84675140,17670,17670,17670,17670,0
|
|
20230626,105000,84675140,17670,17670,17670,17670,0
|
|
20230626,104900,84675140,17670,17680,17680,17670,113
|
|
20230626,104800,82678420,17670,17670,17670,17670,0
|
|
20230626,104700,82678420,17670,17670,17670,17670,0
|
|
20230626,104600,82678420,17670,17670,17670,17670,0
|
|
20230626,104500,82678420,17670,17670,17670,17670,0
|
|
20230626,104400,82678420,17670,17670,17670,17670,0
|
|
20230626,104300,82678420,17670,17670,17670,17670,0
|
|
20230626,104200,82678420,17670,17670,17670,17670,0
|
|
20230626,104100,82678420,17670,17670,17670,17670,0
|
|
20230626,104000,82678420,17670,17670,17670,17670,0
|
|
20230626,103900,82678420,17670,17670,17670,17670,0
|
|
20230626,103800,82678420,17670,17670,17670,17670,0
|
|
20230626,103700,82678420,17670,17670,17670,17670,0
|
|
20230626,103600,82678420,17670,17670,17670,17670,25
|
|
20230626,103500,82236670,17700,17700,17700,17700,0
|
|
20230626,103400,82236670,17700,17700,17700,17700,0
|
|
20230626,103300,82236670,17700,17700,17700,17700,0
|
|
20230626,103200,82236670,17700,17700,17700,17700,0
|
|
20230626,103100,82236670,17700,17700,17700,17700,0
|
|
20230626,103000,82236670,17700,17700,17700,17700,0
|
|
20230626,102900,82236670,17700,17700,17700,17700,0
|
|
20230626,102800,82236670,17700,17700,17700,17700,0
|
|
20230626,102700,82236670,17700,17700,17700,17700,0
|
|
20230626,102600,82236670,17700,17700,17700,17700,0
|
|
20230626,102500,82236670,17700,17700,17700,17700,0
|
|
20230626,102400,82236670,17700,17700,17700,17700,5
|
|
20230626,102300,82148170,17670,17670,17670,17670,0
|
|
20230626,102200,82148170,17670,17670,17670,17670,0
|
|
20230626,102100,82148170,17670,17670,17670,17670,0
|
|
20230626,102000,82148170,17670,17670,17670,17670,42
|
|
20230626,101900,81406030,17660,17660,17660,17660,0
|
|
20230626,101800,81406030,17660,17660,17660,17660,2
|
|
20230626,101700,81370710,17650,17650,17650,17650,0
|
|
20230626,101600,81370710,17650,17650,17650,17650,0
|
|
20230626,101500,81370710,17650,17650,17650,17650,30
|
|
20230626,101400,80841210,17650,17650,17650,17650,0
|
|
20230626,101300,80841210,17650,17650,17650,17650,0
|
|
20230626,101200,80841210,17650,17650,17650,17650,3
|
|
20230626,101100,80788260,17640,17630,17640,17630,56
|
|
20230626,101000,79800700,17630,17630,17630,17630,0
|
|
20230626,100900,79800700,17630,17630,17630,17630,0
|
|
20230626,100800,79800700,17630,17630,17630,17630,0
|
|
20230626,100700,79800700,17630,17630,17630,17630,0
|
|
20230626,100600,79800700,17630,17630,17630,17630,2
|
|
20230626,100500,79765440,17630,17630,17630,17630,0
|
|
20230626,100400,79765440,17630,17630,17630,17630,0
|
|
20230626,100300,79765440,17630,17630,17630,17630,0
|
|
20230626,100200,79765440,17630,17630,17630,17630,0
|
|
20230626,100100,79765440,17630,17630,17630,17630,0
|
|
20230626,100000,79765440,17630,17630,17630,17630,11
|
|
20230626,095900,79571510,17630,17630,17630,17630,0
|
|
20230626,095800,79571510,17630,17630,17630,17630,0
|
|
20230626,095700,79571510,17630,17630,17630,17630,0
|
|
20230626,095600,79571510,17630,17630,17630,17630,0
|
|
20230626,095500,79571510,17630,17630,17630,17630,0
|
|
20230626,095400,79571510,17630,17630,17630,17630,0
|
|
20230626,095300,79571510,17630,17630,17630,17630,200
|
|
20230626,095200,76045510,17630,17630,17630,17630,0
|
|
20230626,095100,76045510,17630,17630,17630,17630,1
|
|
20230626,095000,76027880,17630,17630,17630,17630,1
|
|
20230626,094900,76010250,17630,17630,17630,17630,228
|
|
20230626,094800,71990610,17630,17630,17630,17630,2
|
|
20230626,094700,71955350,17630,17590,17630,17590,516
|
|
20230626,094600,62866600,17590,17590,17590,17590,477
|
|
20230626,094500,54476170,17550,17540,17550,17540,123
|
|
20230626,094400,52317590,17540,17540,17540,17540,0
|
|
20230626,094300,52317590,17540,17530,17540,17520,51
|
|
20230626,094200,51423930,17540,17540,17540,17540,0
|
|
20230626,094100,51423930,17540,17540,17540,17540,0
|
|
20230626,094000,51423930,17540,17540,17540,17540,0
|
|
20230626,093900,51423930,17540,17540,17540,17540,0
|
|
20230626,093800,51423930,17540,17540,17540,17540,1
|
|
20230626,093700,51406390,17540,17530,17540,17530,2
|
|
20230626,093600,51371320,17530,17530,17530,17530,0
|
|
20230626,093500,51371320,17530,17530,17530,17530,0
|
|
20230626,093400,51371320,17530,17530,17530,17530,9
|
|
20230626,093300,51213550,17550,17550,17550,17550,0
|
|
20230626,093200,51213550,17550,17550,17550,17550,0
|
|
20230626,093100,51213550,17550,17550,17550,17550,0
|
|
20230626,093000,51213550,17550,17550,17550,17550,1
|
|
20230626,092900,51196000,17560,17560,17560,17560,0
|
|
20230626,092800,51196000,17560,17560,17560,17560,0
|
|
20230626,092700,51196000,17560,17560,17560,17560,7
|
|
20230626,092600,51073080,17500,17500,17500,17500,0
|
|
20230626,092500,51073080,17500,17500,17500,17500,0
|
|
20230626,092400,51073080,17500,17490,17500,17490,23
|
|
20230626,092300,50670660,17490,17490,17490,17490,4
|
|
20230626,092200,50600700,17510,17520,17520,17510,2
|
|
20230626,092100,50565670,17520,17510,17520,17510,100
|
|
20230626,092000,48813780,17510,17510,17510,17510,1
|
|
20230626,091900,48796270,17510,17510,17510,17510,20
|
|
20230626,091800,48446070,17500,17490,17500,17490,289
|
|
20230626,091700,43388580,17490,17490,17490,17480,8
|
|
20230626,091600,43248680,17490,17490,17490,17490,0
|
|
20230626,091500,43248680,17490,17490,17490,17490,0
|
|
20230626,091400,43248680,17490,17500,17500,17490,34
|
|
20230626,091300,42654010,17490,17490,17490,17490,0
|
|
20230626,091200,42654010,17490,17490,17490,17490,0
|
|
20230626,091100,42654010,17490,17510,17510,17490,263
|
|
20230626,091000,38050110,17520,17520,17520,17520,5
|
|
20230626,090900,37962510,17510,17510,17510,17510,10
|
|
20230626,090800,37787410,17510,17510,17510,17510,0
|
|
20230626,090700,37787410,17510,17520,17520,17510,11
|
|
20230626,090600,37594700,17560,17560,17560,17560,5
|
|
20230626,090500,37506900,17500,17510,17510,17500,79
|
|
20230626,090400,36124390,17500,17500,17500,17500,200
|
|
20230626,090300,32624390,17550,17380,17620,17380,907
|
|
20230626,090200,16818970,17380,17530,17530,17380,475
|
|
20230626,090100,8554860,17640,17640,17640,17640,0
|
|
20230626,090000,8554860,17640,17530,17640,17530,488
|