613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191000,591204570,11780,11780,11780,11780,1110
|
|
20230626,190900,591204570,11780,11780,11780,11780,0
|
|
20230626,190800,591204570,11780,11780,11780,11780,0
|
|
20230626,190700,591204570,11780,11780,11780,11780,0
|
|
20230626,190600,591204570,11780,11780,11780,11780,0
|
|
20230626,190500,591204570,11780,11780,11780,11780,0
|
|
20230626,190400,591204570,11780,11780,11780,11780,0
|
|
20230626,190300,591204570,11780,11780,11780,11780,0
|
|
20230626,190200,591204570,11780,11780,11780,11780,0
|
|
20230626,190100,591204570,11780,11780,11780,11780,0
|
|
20230626,190000,591204570,11780,11780,11780,11780,0
|
|
20230626,185900,591204570,11780,11780,11780,11780,0
|
|
20230626,185800,591204570,11780,11780,11780,11780,0
|
|
20230626,185700,591204570,11780,11780,11780,11780,0
|
|
20230626,185600,591204570,11780,11780,11780,11780,0
|
|
20230626,185500,591204570,11780,11780,11780,11780,0
|
|
20230626,185400,591204570,11780,11780,11780,11780,0
|
|
20230626,185300,591204570,11780,11780,11780,11780,0
|
|
20230626,185200,591204570,11780,11780,11780,11780,0
|
|
20230626,185100,591204570,11780,11780,11780,11780,0
|
|
20230626,185000,591204570,11780,11780,11780,11780,0
|
|
20230626,184900,591204570,11780,11780,11780,11780,0
|
|
20230626,184800,591204570,11780,11780,11780,11780,0
|
|
20230626,184700,591204570,11780,11780,11780,11780,0
|
|
20230626,184600,591204570,11780,11780,11780,11780,0
|
|
20230626,184500,591204570,11780,11780,11780,11780,0
|
|
20230626,184400,591204570,11780,11780,11780,11780,0
|
|
20230626,184300,591204570,11780,11780,11780,11780,0
|
|
20230626,184200,591204570,11780,11780,11780,11780,0
|
|
20230626,184100,591204570,11780,11780,11780,11780,0
|
|
20230626,184000,591204570,11780,11780,11780,11780,1110
|
|
20230626,183900,591204570,11780,11780,11780,11780,0
|
|
20230626,183800,591204570,11780,11780,11780,11780,0
|
|
20230626,183700,591204570,11780,11780,11780,11780,0
|
|
20230626,183600,591204570,11780,11780,11780,11780,0
|
|
20230626,183500,591204570,11780,11780,11780,11780,0
|
|
20230626,183400,591204570,11780,11780,11780,11780,0
|
|
20230626,183300,591204570,11780,11780,11780,11780,0
|
|
20230626,183200,591204570,11780,11780,11780,11780,0
|
|
20230626,183100,591204570,11780,11780,11780,11780,0
|
|
20230626,183000,591204570,11780,11780,11780,11780,0
|
|
20230626,182900,591204570,11780,11780,11780,11780,0
|
|
20230626,182800,591204570,11780,11780,11780,11780,0
|
|
20230626,182700,591204570,11780,11780,11780,11780,0
|
|
20230626,182600,591204570,11780,11780,11780,11780,0
|
|
20230626,182500,591204570,11780,11780,11780,11780,0
|
|
20230626,182400,591204570,11780,11780,11780,11780,0
|
|
20230626,182300,591204570,11780,11780,11780,11780,0
|
|
20230626,182200,591204570,11780,11780,11780,11780,0
|
|
20230626,182100,591204570,11780,11780,11780,11780,0
|
|
20230626,182000,591204570,11780,11780,11780,11780,0
|
|
20230626,181900,591204570,11780,11780,11780,11780,0
|
|
20230626,181800,591204570,11780,11780,11780,11780,0
|
|
20230626,181700,591204570,11780,11780,11780,11780,0
|
|
20230626,181600,591204570,11780,11780,11780,11780,0
|
|
20230626,181500,591204570,11780,11780,11780,11780,0
|
|
20230626,181400,591204570,11780,11780,11780,11780,0
|
|
20230626,181300,591204570,11780,11780,11780,11780,0
|
|
20230626,181200,591204570,11780,11780,11780,11780,0
|
|
20230626,181100,591204570,11780,11780,11780,11780,0
|
|
20230626,181000,591204570,11780,11780,11780,11780,1110
|
|
20230626,180900,591204570,11780,11780,11780,11780,0
|
|
20230626,180800,591204570,11780,11780,11780,11780,0
|
|
20230626,180700,591204570,11780,11780,11780,11780,0
|
|
20230626,180600,591204570,11780,11780,11780,11780,0
|
|
20230626,180500,591204570,11780,11780,11780,11780,0
|
|
20230626,180400,591204570,11780,11780,11780,11780,0
|
|
20230626,180300,591204570,11780,11780,11780,11780,0
|
|
20230626,180200,591204570,11780,11780,11780,11780,0
|
|
20230626,180100,591204570,11780,11780,11780,11780,0
|
|
20230626,180000,591204570,11780,11780,11780,11780,0
|
|
20230626,175900,591204570,11780,11780,11780,11780,0
|
|
20230626,175800,591204570,11780,11780,11780,11780,0
|
|
20230626,175700,591204570,11780,11780,11780,11780,0
|
|
20230626,175600,591204570,11780,11780,11780,11780,0
|
|
20230626,175500,591204570,11780,11780,11780,11780,0
|
|
20230626,175400,591204570,11780,11780,11780,11780,0
|
|
20230626,175300,591204570,11780,11780,11780,11780,0
|
|
20230626,175200,591204570,11780,11780,11780,11780,0
|
|
20230626,175100,591204570,11780,11780,11780,11780,0
|
|
20230626,175000,591204570,11780,11780,11780,11780,0
|
|
20230626,174900,591204570,11780,11780,11780,11780,0
|
|
20230626,174800,591204570,11780,11780,11780,11780,0
|
|
20230626,174700,591204570,11780,11780,11780,11780,0
|
|
20230626,174600,591204570,11780,11780,11780,11780,0
|
|
20230626,174500,591204570,11780,11780,11780,11780,0
|
|
20230626,174400,591204570,11780,11780,11780,11780,0
|
|
20230626,174300,591204570,11780,11780,11780,11780,0
|
|
20230626,174200,591204570,11780,11780,11780,11780,0
|
|
20230626,174100,591204570,11780,11780,11780,11780,0
|
|
20230626,174000,591204570,11780,11780,11780,11780,1110
|
|
20230626,173900,591204570,11780,11780,11780,11780,0
|
|
20230626,173800,591204570,11780,11780,11780,11780,0
|
|
20230626,173700,591204570,11780,11780,11780,11780,0
|
|
20230626,173600,591204570,11780,11780,11780,11780,0
|
|
20230626,173500,591204570,11780,11780,11780,11780,0
|
|
20230626,173400,591204570,11780,11780,11780,11780,0
|
|
20230626,173300,591204570,11780,11780,11780,11780,0
|
|
20230626,173200,591204570,11780,11780,11780,11780,0
|
|
20230626,173100,591204570,11780,11780,11780,11780,0
|
|
20230626,173000,591204570,11780,11780,11780,11780,0
|
|
20230626,172900,591204570,11780,11780,11780,11780,0
|
|
20230626,172800,591204570,11780,11780,11780,11780,0
|
|
20230626,172700,591204570,11780,11780,11780,11780,0
|
|
20230626,172600,591204570,11780,11780,11780,11780,0
|
|
20230626,172500,591204570,11780,11780,11780,11780,0
|
|
20230626,172400,591204570,11780,11780,11780,11780,0
|
|
20230626,172300,591204570,11780,11780,11780,11780,0
|
|
20230626,172200,591204570,11780,11780,11780,11780,0
|
|
20230626,172100,591204570,11780,11780,11780,11780,0
|
|
20230626,172000,591204570,11780,11780,11780,11780,0
|
|
20230626,171900,591204570,11780,11780,11780,11780,0
|
|
20230626,171800,591204570,11780,11780,11780,11780,0
|
|
20230626,171700,591204570,11780,11780,11780,11780,0
|
|
20230626,171600,591204570,11780,11780,11780,11780,0
|
|
20230626,171500,591204570,11780,11780,11780,11780,0
|
|
20230626,171400,591204570,11780,11780,11780,11780,0
|
|
20230626,171300,591204570,11780,11780,11780,11780,0
|
|
20230626,171200,591204570,11780,11780,11780,11780,0
|
|
20230626,171100,591204570,11780,11780,11780,11780,0
|
|
20230626,171000,591204570,11780,11780,11780,11780,1110
|
|
20230626,170900,591204570,11780,11780,11780,11780,0
|
|
20230626,170800,591204570,11780,11780,11780,11780,0
|
|
20230626,170700,591204570,11780,11780,11780,11780,0
|
|
20230626,170600,591204570,11780,11780,11780,11780,0
|
|
20230626,170500,591204570,11780,11780,11780,11780,0
|
|
20230626,170400,591204570,11780,11780,11780,11780,0
|
|
20230626,170300,591204570,11780,11780,11780,11780,0
|
|
20230626,170200,591204570,11780,11780,11780,11780,0
|
|
20230626,170100,591204570,11780,11780,11780,11780,0
|
|
20230626,170000,591204570,11780,11780,11780,11780,0
|
|
20230626,165900,591204570,11780,11780,11780,11780,0
|
|
20230626,165800,591204570,11780,11780,11780,11780,0
|
|
20230626,165700,591204570,11780,11780,11780,11780,0
|
|
20230626,165600,591204570,11780,11780,11780,11780,0
|
|
20230626,165500,591204570,11780,11780,11780,11780,0
|
|
20230626,165400,591204570,11780,11780,11780,11780,0
|
|
20230626,165300,591204570,11780,11780,11780,11780,0
|
|
20230626,165200,591204570,11780,11780,11780,11780,0
|
|
20230626,165100,591204570,11780,11780,11780,11780,0
|
|
20230626,165000,591204570,11780,11780,11780,11780,0
|
|
20230626,164900,591204570,11780,11780,11780,11780,0
|
|
20230626,164800,591204570,11780,11780,11780,11780,0
|
|
20230626,164700,591204570,11780,11780,11780,11780,0
|
|
20230626,164600,591204570,11780,11780,11780,11780,0
|
|
20230626,164500,591204570,11780,11780,11780,11780,0
|
|
20230626,164400,591204570,11780,11780,11780,11780,0
|
|
20230626,164300,591204570,11780,11780,11780,11780,0
|
|
20230626,164200,591204570,11780,11780,11780,11780,0
|
|
20230626,164100,591204570,11780,11780,11780,11780,0
|
|
20230626,164000,591204570,11780,11780,11780,11780,1110
|
|
20230626,163900,591204570,11780,11780,11780,11780,0
|
|
20230626,163800,591204570,11780,11780,11780,11780,0
|
|
20230626,163700,591204570,11780,11780,11780,11780,0
|
|
20230626,163600,591204570,11780,11780,11780,11780,0
|
|
20230626,163500,591204570,11780,11780,11780,11780,0
|
|
20230626,163400,591204570,11780,11780,11780,11780,0
|
|
20230626,163300,591204570,11780,11780,11780,11780,0
|
|
20230626,163200,591204570,11780,11780,11780,11780,0
|
|
20230626,163100,591204570,11780,11780,11780,11780,0
|
|
20230626,163000,591204570,11780,11780,11780,11780,0
|
|
20230626,162900,591204570,11780,11780,11780,11780,0
|
|
20230626,162800,591204570,11780,11780,11780,11780,0
|
|
20230626,162700,591204570,11780,11780,11780,11780,0
|
|
20230626,162600,591204570,11780,11780,11780,11780,0
|
|
20230626,162500,591204570,11780,11780,11780,11780,0
|
|
20230626,162400,591204570,11780,11780,11780,11780,0
|
|
20230626,162300,591204570,11780,11780,11780,11780,0
|
|
20230626,162200,591204570,11780,11780,11780,11780,0
|
|
20230626,162100,591204570,11780,11780,11780,11780,0
|
|
20230626,162000,591204570,11780,11780,11780,11780,0
|
|
20230626,161900,591204570,11780,11780,11780,11780,0
|
|
20230626,161800,591204570,11780,11780,11780,11780,0
|
|
20230626,161700,591204570,11780,11780,11780,11780,0
|
|
20230626,161600,591204570,11780,11780,11780,11780,0
|
|
20230626,161500,591204570,11780,11780,11780,11780,0
|
|
20230626,161400,591204570,11780,11780,11780,11780,0
|
|
20230626,161300,591204570,11780,11780,11780,11780,0
|
|
20230626,161200,591204570,11780,11780,11780,11780,0
|
|
20230626,161100,591204570,11780,11780,11780,11780,0
|
|
20230626,161000,591204570,11780,11780,11780,11780,1110
|
|
20230626,160900,591204570,11780,11780,11780,11780,0
|
|
20230626,160800,591204570,11780,11780,11780,11780,0
|
|
20230626,160700,591204570,11780,11780,11780,11780,0
|
|
20230626,160600,591204570,11780,11780,11780,11780,0
|
|
20230626,160500,591204570,11780,11780,11780,11780,0
|
|
20230626,160400,591204570,11780,11780,11780,11780,0
|
|
20230626,160300,591204570,11780,11780,11780,11780,0
|
|
20230626,160200,591204570,11780,11780,11780,11780,0
|
|
20230626,160100,591204570,11780,11780,11780,11780,0
|
|
20230626,160000,591204570,11780,11780,11780,11780,0
|
|
20230626,155900,591204570,11780,11780,11780,11780,0
|
|
20230626,155800,591204570,11780,11780,11780,11780,0
|
|
20230626,155700,591204570,11780,11780,11780,11780,0
|
|
20230626,155600,591204570,11780,11780,11780,11780,0
|
|
20230626,155500,591204570,11780,11780,11780,11780,0
|
|
20230626,155400,591204570,11780,11780,11780,11780,0
|
|
20230626,155300,591204570,11780,11780,11780,11780,0
|
|
20230626,155200,591204570,11780,11780,11780,11780,0
|
|
20230626,155100,591204570,11780,11780,11780,11780,0
|
|
20230626,155000,591204570,11780,11780,11780,11780,0
|
|
20230626,154900,591204570,11780,11780,11780,11780,0
|
|
20230626,154800,591204570,11780,11780,11780,11780,0
|
|
20230626,154700,591204570,11780,11780,11780,11780,0
|
|
20230626,154600,591204570,11780,11780,11780,11780,0
|
|
20230626,154500,591204570,11780,11780,11780,11780,0
|
|
20230626,154400,591204570,11780,11780,11780,11780,0
|
|
20230626,154300,591204570,11780,11780,11780,11780,0
|
|
20230626,154200,591204570,11780,11780,11780,11780,0
|
|
20230626,154100,591204570,11780,11780,11780,11780,0
|
|
20230626,154000,591204570,11780,11780,11780,11780,1110
|
|
20230626,153900,591204570,11780,11780,11780,11780,0
|
|
20230626,153800,591204570,11780,11780,11780,11780,0
|
|
20230626,153700,591204570,11780,11780,11780,11780,0
|
|
20230626,153600,591204570,11780,11780,11780,11780,0
|
|
20230626,153500,591204570,11780,11780,11780,11780,0
|
|
20230626,153400,591204570,11780,11780,11780,11780,0
|
|
20230626,153300,591204570,11780,11780,11780,11780,0
|
|
20230626,153200,591204570,11780,11780,11780,11780,0
|
|
20230626,153100,591204570,11780,11780,11780,11780,0
|
|
20230626,153000,591204570,11780,11780,11780,11780,1110
|
|
20230626,152900,578128770,11780,11780,11780,11780,0
|
|
20230626,152800,578128770,11780,11780,11780,11780,0
|
|
20230626,152700,578128770,11780,11780,11780,11780,0
|
|
20230626,152600,578128770,11780,11780,11780,11780,0
|
|
20230626,152500,578128770,11780,11780,11780,11780,0
|
|
20230626,152400,578128770,11780,11780,11780,11780,0
|
|
20230626,152300,578128770,11780,11780,11780,11780,0
|
|
20230626,152200,578128770,11780,11780,11780,11780,0
|
|
20230626,152100,578128770,11780,11780,11780,11780,0
|
|
20230626,152000,578128770,11780,11780,11780,11780,0
|
|
20230626,151900,578128770,11780,11770,11780,11770,32
|
|
20230626,151800,577752000,11770,11770,11780,11770,1332
|
|
20230626,151700,562061110,11770,11780,11780,11770,9
|
|
20230626,151600,561955170,11780,11780,11780,11780,0
|
|
20230626,151500,561955170,11780,11780,11780,11780,17
|
|
20230626,151400,561754910,11780,11770,11780,11770,322
|
|
20230626,151300,557963270,11770,11770,11770,11770,11
|
|
20230626,151200,557833800,11770,11770,11770,11770,12
|
|
20230626,151100,557692560,11770,11770,11770,11770,13
|
|
20230626,151000,557539550,11770,11770,11770,11770,28
|
|
20230626,150900,557209990,11770,11770,11770,11770,16
|
|
20230626,150800,557021670,11770,11770,11770,11760,502
|
|
20230626,150700,551113310,11760,11780,11780,11760,23
|
|
20230626,150600,550842770,11780,11780,11780,11780,39
|
|
20230626,150500,550383350,11760,11760,11760,11760,515
|
|
20230626,150400,544326950,11760,11760,11760,11760,29
|
|
20230626,150300,543985910,11770,11780,11780,11760,222
|
|
20230626,150200,541374800,11780,11770,11780,11770,111
|
|
20230626,150100,540068320,11770,11770,11770,11770,1150
|
|
20230626,150000,526532820,11770,11770,11770,11770,0
|
|
20230626,145900,526532820,11770,11770,11770,11770,0
|
|
20230626,145800,526532820,11770,11770,11770,11770,0
|
|
20230626,145700,526532820,11770,11770,11770,11770,0
|
|
20230626,145600,526532820,11770,11770,11770,11770,0
|
|
20230626,145500,526532820,11770,11770,11770,11770,0
|
|
20230626,145400,526532820,11770,11770,11780,11770,711
|
|
20230626,145300,518162940,11790,11770,11790,11770,4
|
|
20230626,145200,518115800,11790,11790,11790,11790,18
|
|
20230626,145100,517903580,11790,11790,11790,11790,0
|
|
20230626,145000,517903580,11790,11790,11790,11790,0
|
|
20230626,144900,517903580,11790,11790,11790,11790,0
|
|
20230626,144800,517903580,11790,11790,11790,11790,1
|
|
20230626,144700,517891790,11790,11790,11790,11790,3
|
|
20230626,144600,517856420,11790,11790,11790,11790,10
|
|
20230626,144500,517738520,11780,11780,11780,11780,47
|
|
20230626,144400,517184860,11790,11790,11790,11790,1
|
|
20230626,144300,517173070,11780,11780,11780,11780,0
|
|
20230626,144200,517173070,11780,11780,11780,11780,28
|
|
20230626,144100,516843230,11780,11780,11780,11780,46
|
|
20230626,144000,516301350,11780,11790,11790,11780,24
|
|
20230626,143900,516018570,11780,11780,11780,11780,111
|
|
20230626,143800,514710990,11780,11780,11780,11780,11
|
|
20230626,143700,514581410,11790,11790,11790,11790,1
|
|
20230626,143600,514569620,11780,11780,11780,11780,0
|
|
20230626,143500,514569620,11780,11780,11780,11780,200
|
|
20230626,143400,512213620,11780,11780,11780,11780,50
|
|
20230626,143300,511624620,11780,11780,11780,11780,2
|
|
20230626,143200,511601060,11780,11780,11780,11780,1
|
|
20230626,143100,511589280,11770,11770,11770,11770,101
|
|
20230626,143000,510400510,11780,11780,11780,11780,0
|
|
20230626,142900,510400510,11780,11780,11780,11780,0
|
|
20230626,142800,510400510,11780,11780,11780,11780,5
|
|
20230626,142700,510341610,11780,11780,11780,11780,1
|
|
20230626,142600,510329830,11770,11770,11770,11770,926
|
|
20230626,142500,499430810,11780,11780,11780,11770,406
|
|
20230626,142400,494648950,11770,11780,11780,11770,873
|
|
20230626,142300,484367910,11790,11790,11790,11790,4
|
|
20230626,142200,484320750,11790,11790,11790,11790,0
|
|
20230626,142100,484320750,11790,11790,11790,11790,0
|
|
20230626,142000,484320750,11790,11790,11790,11790,0
|
|
20230626,141900,484320750,11790,11800,11800,11790,409
|
|
20230626,141800,479498530,11800,11800,11800,11800,0
|
|
20230626,141700,479498530,11800,11800,11800,11800,1
|
|
20230626,141600,479486730,11800,11800,11800,11800,10
|
|
20230626,141500,479368730,11800,11800,11800,11800,7
|
|
20230626,141400,479286130,11800,11800,11800,11800,118
|
|
20230626,141300,477893730,11790,11790,11790,11790,28
|
|
20230626,141200,477563610,11800,11800,11800,11800,0
|
|
20230626,141100,477563610,11800,11800,11800,11800,0
|
|
20230626,141000,477563610,11800,11800,11800,11800,0
|
|
20230626,140900,477563610,11800,11800,11800,11800,0
|
|
20230626,140800,477563610,11800,11800,11800,11800,0
|
|
20230626,140700,477563610,11800,11800,11800,11800,0
|
|
20230626,140600,477563610,11800,11800,11800,11800,200
|
|
20230626,140500,475203610,11800,11800,11800,11800,0
|
|
20230626,140400,475203610,11800,11800,11800,11800,0
|
|
20230626,140300,475203610,11800,11800,11800,11800,1
|
|
20230626,140200,475191810,11800,11800,11800,11800,213
|
|
20230626,140100,472678410,11810,11810,11810,11810,78
|
|
20230626,140000,471757230,11810,11810,11810,11810,100
|
|
20230626,135900,470576230,11810,11810,11810,11810,0
|
|
20230626,135800,470576230,11810,11810,11810,11810,0
|
|
20230626,135700,470576230,11810,11810,11810,11810,0
|
|
20230626,135600,470576230,11810,11810,11810,11810,0
|
|
20230626,135500,470576230,11810,11810,11810,11810,0
|
|
20230626,135400,470576230,11810,11810,11810,11810,0
|
|
20230626,135300,470576230,11810,11810,11810,11810,19
|
|
20230626,135200,470351840,11810,11810,11810,11810,0
|
|
20230626,135100,470351840,11810,11810,11810,11810,0
|
|
20230626,135000,470351840,11810,11810,11810,11810,10
|
|
20230626,134900,470233740,11810,11810,11810,11810,0
|
|
20230626,134800,470233740,11810,11810,11810,11810,1
|
|
20230626,134700,470221930,11810,11810,11810,11810,2
|
|
20230626,134600,470198310,11800,11810,11810,11800,30
|
|
20230626,134500,469844040,11810,11810,11810,11810,0
|
|
20230626,134400,469844040,11810,11810,11810,11810,0
|
|
20230626,134300,469844040,11810,11810,11810,11810,0
|
|
20230626,134200,469844040,11810,11810,11810,11810,0
|
|
20230626,134100,469844040,11810,11810,11810,11810,230
|
|
20230626,134000,467127740,11810,11810,11810,11810,107
|
|
20230626,133900,465864070,11810,11810,11810,11810,0
|
|
20230626,133800,465864070,11810,11810,11810,11810,1
|
|
20230626,133700,465852260,11810,11810,11810,11810,0
|
|
20230626,133600,465852260,11810,11810,11810,11810,0
|
|
20230626,133500,465852260,11810,11810,11810,11810,495
|
|
20230626,133400,460006310,11820,11820,11820,11820,0
|
|
20230626,133300,460006310,11820,11820,11820,11820,0
|
|
20230626,133200,460006310,11820,11820,11820,11820,1
|
|
20230626,133100,459994490,11820,11820,11820,11820,1
|
|
20230626,133000,459982670,11820,11820,11820,11820,9
|
|
20230626,132900,459876290,11820,11820,11820,11820,0
|
|
20230626,132800,459876290,11820,11820,11820,11820,3
|
|
20230626,132700,459840830,11810,11810,11810,11810,0
|
|
20230626,132600,459840830,11810,11810,11810,11810,0
|
|
20230626,132500,459840830,11810,11810,11810,11810,0
|
|
20230626,132400,459840830,11810,11820,11820,11810,12
|
|
20230626,132300,459699000,11810,11810,11810,11810,0
|
|
20230626,132200,459699000,11810,11810,11810,11810,0
|
|
20230626,132100,459699000,11810,11810,11810,11810,0
|
|
20230626,132000,459699000,11810,11810,11810,11810,12
|
|
20230626,131900,459557280,11810,11810,11810,11810,0
|
|
20230626,131800,459557280,11810,11810,11810,11810,0
|
|
20230626,131700,459557280,11810,11810,11810,11810,0
|
|
20230626,131600,459557280,11810,11810,11810,11810,6
|
|
20230626,131500,459486420,11810,11810,11810,11810,0
|
|
20230626,131400,459486420,11810,11810,11810,11810,1
|
|
20230626,131300,459474610,11810,11810,11810,11810,70
|
|
20230626,131200,458647910,11820,11820,11820,11820,53
|
|
20230626,131100,458021450,11820,11820,11820,11820,6
|
|
20230626,131000,457950530,11820,11820,11820,11820,0
|
|
20230626,130900,457950530,11820,11820,11820,11820,17
|
|
20230626,130800,457749590,11810,11810,11810,11810,0
|
|
20230626,130700,457749590,11810,11810,11810,11810,135
|
|
20230626,130600,456155240,11820,11820,11820,11820,1
|
|
20230626,130500,456143420,11820,11820,11820,11820,0
|
|
20230626,130400,456143420,11820,11820,11820,11820,0
|
|
20230626,130300,456143420,11820,11820,11820,11820,0
|
|
20230626,130200,456143420,11820,11820,11820,11820,33
|
|
20230626,130100,455753360,11820,11820,11820,11820,35
|
|
20230626,130000,455339660,11820,11820,11820,11820,21
|
|
20230626,125900,455091440,11820,11820,11820,11820,11
|
|
20230626,125800,454961420,11810,11810,11810,11810,0
|
|
20230626,125700,454961420,11810,11810,11810,11810,675
|
|
20230626,125600,446989670,11800,11800,11800,11800,0
|
|
20230626,125500,446989670,11800,11800,11800,11800,0
|
|
20230626,125400,446989670,11800,11810,11810,11800,43
|
|
20230626,125300,446482140,11800,11800,11800,11800,105
|
|
20230626,125200,445243140,11800,11800,11800,11800,0
|
|
20230626,125100,445243140,11800,11800,11800,11800,0
|
|
20230626,125000,445243140,11800,11800,11800,11800,418
|
|
20230626,124900,440310740,11800,11800,11800,11800,0
|
|
20230626,124800,440310740,11800,11800,11800,11800,0
|
|
20230626,124700,440310740,11800,11800,11800,11800,100
|
|
20230626,124600,439130740,11810,11810,11810,11810,689
|
|
20230626,124500,430993650,11820,11820,11820,11820,2
|
|
20230626,124400,430970010,11810,11810,11810,11810,5
|
|
20230626,124300,430910960,11820,11820,11820,11820,0
|
|
20230626,124200,430910960,11820,11820,11820,11820,0
|
|
20230626,124100,430910960,11820,11820,11820,11820,1
|
|
20230626,124000,430899140,11820,11820,11820,11820,0
|
|
20230626,123900,430899140,11820,11820,11820,11820,58
|
|
20230626,123800,430213580,11820,11820,11820,11820,0
|
|
20230626,123700,430213580,11820,11820,11820,11820,28
|
|
20230626,123600,429882620,11820,11820,11820,11820,26
|
|
20230626,123500,429575300,11810,11810,11810,11810,0
|
|
20230626,123400,429575300,11810,11810,11810,11810,0
|
|
20230626,123300,429575300,11810,11810,11810,11810,0
|
|
20230626,123200,429575300,11810,11810,11810,11810,0
|
|
20230626,123100,429575300,11810,11810,11810,11810,0
|
|
20230626,123000,429575300,11810,11810,11810,11810,100
|
|
20230626,122900,428394300,11810,11820,11820,11810,252
|
|
20230626,122800,425415910,11820,11820,11820,11820,0
|
|
20230626,122700,425415910,11820,11820,11820,11820,0
|
|
20230626,122600,425415910,11820,11820,11820,11820,1
|
|
20230626,122500,425404090,11820,11830,11830,11820,26
|
|
20230626,122400,425096520,11830,11830,11830,11830,0
|
|
20230626,122300,425096520,11830,11830,11830,11830,0
|
|
20230626,122200,425096520,11830,11830,11830,11830,0
|
|
20230626,122100,425096520,11830,11830,11830,11830,0
|
|
20230626,122000,425096520,11830,11830,11830,11830,0
|
|
20230626,121900,425096520,11830,11830,11830,11830,0
|
|
20230626,121800,425096520,11830,11830,11830,11830,3
|
|
20230626,121700,425061030,11830,11830,11830,11830,0
|
|
20230626,121600,425061030,11830,11830,11830,11830,0
|
|
20230626,121500,425061030,11830,11830,11830,11830,0
|
|
20230626,121400,425061030,11830,11830,11830,11830,0
|
|
20230626,121300,425061030,11830,11830,11830,11830,135
|
|
20230626,121200,423463980,11830,11830,11830,11830,547
|
|
20230626,121100,416992970,11830,11830,11830,11830,122
|
|
20230626,121000,415549710,11830,11830,11830,11830,18
|
|
20230626,120900,415336770,11830,11830,11830,11830,0
|
|
20230626,120800,415336770,11830,11830,11830,11830,0
|
|
20230626,120700,415336770,11830,11830,11830,11830,0
|
|
20230626,120600,415336770,11830,11830,11830,11830,90
|
|
20230626,120500,414272070,11840,11840,11840,11840,0
|
|
20230626,120400,414272070,11840,11840,11840,11840,0
|
|
20230626,120300,414272070,11840,11840,11840,11840,60
|
|
20230626,120200,413561670,11830,11830,11830,11830,1
|
|
20230626,120100,413549840,11840,11840,11840,11840,60
|
|
20230626,120000,412839440,11840,11840,11840,11830,210
|
|
20230626,115900,410353340,11840,11840,11840,11840,5
|
|
20230626,115800,410294140,11840,11840,11840,11840,7
|
|
20230626,115700,410211260,11840,11840,11840,11840,0
|
|
20230626,115600,410211260,11840,11840,11840,11840,19
|
|
20230626,115500,409986300,11850,11850,11850,11850,0
|
|
20230626,115400,409986300,11850,11850,11850,11850,0
|
|
20230626,115300,409986300,11850,11850,11850,11850,1
|
|
20230626,115200,409974450,11840,11840,11840,11840,65
|
|
20230626,115100,409204850,11860,11860,11860,11860,1
|
|
20230626,115000,409192990,11840,11850,11860,11840,333
|
|
20230626,114900,405247220,11860,11860,11860,11860,0
|
|
20230626,114800,405247220,11860,11860,11860,11860,0
|
|
20230626,114700,405247220,11860,11860,11860,11860,1
|
|
20230626,114600,405235360,11850,11850,11850,11850,103
|
|
20230626,114500,404014810,11860,11860,11860,11860,10
|
|
20230626,114400,403896210,11860,11860,11860,11860,0
|
|
20230626,114300,403896210,11860,11860,11860,11860,117
|
|
20230626,114200,402508590,11850,11850,11850,11850,0
|
|
20230626,114100,402508590,11850,11850,11850,11850,101
|
|
20230626,114000,401311740,11860,11860,11860,11860,27
|
|
20230626,113900,400991520,11860,11860,11860,11860,0
|
|
20230626,113800,400991520,11860,11860,11860,11860,0
|
|
20230626,113700,400991520,11860,11860,11860,11860,2
|
|
20230626,113600,400967800,11860,11860,11860,11860,0
|
|
20230626,113500,400967800,11860,11860,11860,11860,0
|
|
20230626,113400,400967800,11860,11860,11860,11860,0
|
|
20230626,113300,400967800,11860,11860,11860,11860,0
|
|
20230626,113200,400967800,11860,11860,11860,11860,1
|
|
20230626,113100,400955940,11850,11850,11850,11850,57
|
|
20230626,113000,400280490,11850,11860,11860,11850,10
|
|
20230626,112900,400161980,11860,11860,11860,11860,0
|
|
20230626,112800,400161980,11860,11860,11860,11860,10
|
|
20230626,112700,400043380,11860,11860,11860,11860,3
|
|
20230626,112600,400007800,11860,11860,11860,11860,43
|
|
20230626,112500,399497820,11860,11860,11860,11860,23
|
|
20230626,112400,399225040,11870,11870,11870,11870,0
|
|
20230626,112300,399225040,11870,11870,11870,11870,0
|
|
20230626,112200,399225040,11870,11870,11870,11870,0
|
|
20230626,112100,399225040,11870,11870,11870,11870,5
|
|
20230626,112000,399165690,11880,11880,11880,11880,1
|
|
20230626,111900,399153810,11860,11870,11870,11860,46
|
|
20230626,111800,398608170,11880,11860,11880,11860,125
|
|
20230626,111700,397123670,11860,11870,11870,11860,242
|
|
20230626,111600,394252600,11880,11870,11880,11870,105
|
|
20230626,111500,393005700,11870,11870,11870,11870,0
|
|
20230626,111400,393005700,11870,11870,11870,11870,141
|
|
20230626,111300,391332030,11870,11870,11870,11870,34
|
|
20230626,111200,390928450,11870,11870,11870,11870,0
|
|
20230626,111100,390928450,11870,11850,11870,11850,291
|
|
20230626,111000,387476870,11850,11850,11850,11850,232
|
|
20230626,110900,384727670,11860,11860,11860,11860,75
|
|
20230626,110800,383838170,11860,11860,11860,11860,0
|
|
20230626,110700,383838170,11860,11860,11860,11860,0
|
|
20230626,110600,383838170,11860,11860,11860,11860,43
|
|
20230626,110500,383328190,11850,11850,11850,11850,0
|
|
20230626,110400,383328190,11850,11850,11850,11850,0
|
|
20230626,110300,383328190,11850,11850,11850,11850,0
|
|
20230626,110200,383328190,11850,11840,11850,11840,190
|
|
20230626,110100,381078570,11830,11830,11830,11830,0
|
|
20230626,110000,381078570,11830,11830,11830,11830,0
|
|
20230626,105900,381078570,11830,11830,11830,11830,0
|
|
20230626,105800,381078570,11830,11830,11830,11830,123
|
|
20230626,105700,379623480,11830,11830,11840,11830,555
|
|
20230626,105600,373055090,11830,11830,11830,11830,23
|
|
20230626,105500,372783000,11830,11830,11830,11830,119
|
|
20230626,105400,371375230,11840,11840,11840,11840,2
|
|
20230626,105300,371351550,11840,11840,11840,11840,5
|
|
20230626,105200,371292350,11840,11850,11850,11840,255
|
|
20230626,105100,368271080,11850,11850,11850,11850,0
|
|
20230626,105000,368271080,11850,11850,11850,11850,3
|
|
20230626,104900,368235530,11850,11850,11850,11850,569
|
|
20230626,104800,361492880,11850,11860,11860,11850,6
|
|
20230626,104700,361421770,11850,11850,11850,11850,0
|
|
20230626,104600,361421770,11850,11850,11850,11850,50
|
|
20230626,104500,360829270,11860,11860,11860,11860,0
|
|
20230626,104400,360829270,11860,11860,11860,11860,0
|
|
20230626,104300,360829270,11860,11860,11860,11860,0
|
|
20230626,104200,360829270,11860,11860,11870,11860,135
|
|
20230626,104100,359228160,11870,11870,11870,11870,80
|
|
20230626,104000,358278560,11880,11860,11880,11860,288
|
|
20230626,103900,354861990,11840,11830,11840,11830,3191
|
|
20230626,103800,317100810,11820,11810,11820,11810,161
|
|
20230626,103700,315198330,11830,11830,11830,11830,0
|
|
20230626,103600,315198330,11830,11830,11830,11830,11
|
|
20230626,103500,315068200,11830,11840,11840,11830,399
|
|
20230626,103400,310348020,11840,11820,11840,11820,748
|
|
20230626,103300,301506580,11810,11810,11810,11810,0
|
|
20230626,103200,301506580,11810,11810,11810,11810,44
|
|
20230626,103100,300986940,11810,11810,11810,11810,0
|
|
20230626,103000,300986940,11810,11810,11810,11800,96
|
|
20230626,102900,299853810,11810,11810,11810,11800,108
|
|
20230626,102800,298578630,11820,11820,11820,11820,100
|
|
20230626,102700,297396630,11820,11820,11820,11820,20
|
|
20230626,102600,297160230,11810,11820,11820,11810,258
|
|
20230626,102500,294110830,11820,11820,11820,11820,1
|
|
20230626,102400,294099010,11810,11810,11810,11810,51
|
|
20230626,102300,293496700,11810,11810,11810,11810,0
|
|
20230626,102200,293496700,11810,11840,11840,11810,2798
|
|
20230626,102100,260424340,11820,11840,11840,11820,105
|
|
20230626,102000,259181360,11840,11850,11850,11840,471
|
|
20230626,101900,253600660,11850,11830,11850,11830,538
|
|
20230626,101800,247234440,11830,11830,11830,11830,0
|
|
20230626,101700,247234440,11830,11830,11830,11830,33
|
|
20230626,101600,246844050,11830,11820,11830,11820,34
|
|
20230626,101500,246441840,11830,11830,11830,11830,0
|
|
20230626,101400,246441840,11830,11830,11830,11830,108
|
|
20230626,101300,245164200,11830,11830,11830,11830,0
|
|
20230626,101200,245164200,11830,11830,11830,11830,1
|
|
20230626,101100,245152370,11820,11820,11820,11820,30
|
|
20230626,101000,244797770,11830,11830,11830,11830,567
|
|
20230626,100900,238090160,11840,11840,11840,11840,2
|
|
20230626,100800,238066480,11830,11840,11840,11830,440
|
|
20230626,100700,232860880,11850,11850,11850,11850,10
|
|
20230626,100600,232742380,11840,11850,11850,11840,31
|
|
20230626,100500,232375330,11850,11850,11850,11850,21
|
|
20230626,100400,232126480,11850,11850,11850,11850,4
|
|
20230626,100300,232079080,11840,11870,11870,11830,567
|
|
20230626,100200,225359800,11870,11880,11880,11870,6
|
|
20230626,100100,225288540,11830,11870,11870,11830,997
|
|
20230626,100000,213454670,11880,11860,11880,11860,231
|
|
20230626,095900,210713310,11870,11850,11870,11850,196
|
|
20230626,095800,208389450,11850,11840,11850,11840,294
|
|
20230626,095700,204907000,11830,11830,11840,11830,49
|
|
20230626,095600,204327220,11830,11840,11850,11830,271
|
|
20230626,095500,201119030,11850,11850,11850,11850,108
|
|
20230626,095400,199839230,11850,11850,11850,11850,0
|
|
20230626,095300,199839230,11850,11830,11850,11830,83
|
|
20230626,095200,198856560,11830,11830,11830,11830,50
|
|
20230626,095100,198265060,11830,11820,11830,11820,146
|
|
20230626,095000,196538240,11830,11830,11830,11830,0
|
|
20230626,094900,196538240,11830,11770,11840,11770,1469
|
|
20230626,094800,179199820,11770,11780,11780,11770,260
|
|
20230626,094700,176139430,11780,11780,11790,11780,232
|
|
20230626,094600,173406280,11780,11780,11780,11780,0
|
|
20230626,094500,173406280,11780,11780,11780,11780,88
|
|
20230626,094400,172369640,11770,11770,11770,11770,4
|
|
20230626,094300,172322560,11790,11790,11790,11790,0
|
|
20230626,094200,172322560,11790,11780,11790,11780,164
|
|
20230626,094100,170389590,11770,11770,11770,11770,132
|
|
20230626,094000,168835950,11760,11760,11770,11760,572
|
|
20230626,093900,162108740,11750,11750,11760,11750,159
|
|
20230626,093800,160240250,11760,11760,11760,11750,126
|
|
20230626,093700,158758510,11770,11770,11770,11770,44
|
|
20230626,093600,158240630,11770,11770,11770,11770,7
|
|
20230626,093500,158158240,11770,11790,11790,11770,309
|
|
20230626,093400,154518200,11780,11780,11790,11780,270
|
|
20230626,093300,151337380,11770,11760,11770,11760,487
|
|
20230626,093200,145605410,11760,11760,11760,11760,13
|
|
20230626,093100,145452530,11750,11780,11790,11750,513
|
|
20230626,093000,139422250,11760,11760,11760,11760,0
|
|
20230626,092900,139422250,11760,11760,11760,11760,3
|
|
20230626,092800,139386970,11800,11800,11800,11800,1
|
|
20230626,092700,139375170,11760,11760,11760,11760,3
|
|
20230626,092600,139339890,11760,11760,11760,11760,0
|
|
20230626,092500,139339890,11760,11770,11770,11760,75
|
|
20230626,092400,138457570,11800,11770,11800,11750,717
|
|
20230626,092300,130017160,11770,11750,11770,11750,297
|
|
20230626,092200,126524180,11750,11750,11750,11750,2
|
|
20230626,092100,126500680,11760,11760,11760,11760,15
|
|
20230626,092000,126324280,11770,11770,11770,11770,4
|
|
20230626,091900,126277200,11770,11770,11780,11770,68
|
|
20230626,091800,125476640,11770,11760,11770,11760,35
|
|
20230626,091700,125064700,11750,11750,11750,11750,3
|
|
20230626,091600,125029450,11750,11760,11760,11750,100
|
|
20230626,091500,123854420,11750,11750,11750,11750,2
|
|
20230626,091400,123830920,11770,11740,11770,11740,473
|
|
20230626,091300,118273250,11740,11750,11750,11740,12
|
|
20230626,091200,118132270,11750,11750,11760,11740,4017
|
|
20230626,091100,70967810,11750,11780,11780,11740,179
|
|
20230626,091000,68864180,11750,11790,11790,11740,296
|
|
20230626,090900,65386430,11740,11750,11750,11740,211
|
|
20230626,090800,62907210,11750,11750,11750,11740,631
|
|
20230626,090700,55498520,11740,11740,11750,11740,112
|
|
20230626,090600,54182560,11750,11760,11780,11740,1905
|
|
20230626,090500,31793030,11770,11770,11770,11760,112
|
|
20230626,090400,30475590,11810,11780,11810,11760,421
|
|
20230626,090300,25519880,11770,11770,11770,11770,40
|
|
20230626,090200,25049080,11760,11750,11760,11750,40
|
|
20230626,090100,24578710,11760,11770,11770,11760,47
|
|
20230626,090000,24025660,11860,11740,11860,11740,2046
|