614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191100,187514040,8490,8490,8490,8490,573
|
|
20230626,191000,187514040,8490,8490,8490,8490,0
|
|
20230626,190900,187514040,8490,8490,8490,8490,0
|
|
20230626,190800,187514040,8490,8490,8490,8490,0
|
|
20230626,190700,187514040,8490,8490,8490,8490,0
|
|
20230626,190600,187514040,8490,8490,8490,8490,0
|
|
20230626,190500,187514040,8490,8490,8490,8490,0
|
|
20230626,190400,187514040,8490,8490,8490,8490,0
|
|
20230626,190300,187514040,8490,8490,8490,8490,0
|
|
20230626,190200,187514040,8490,8490,8490,8490,0
|
|
20230626,190100,187514040,8490,8490,8490,8490,0
|
|
20230626,190000,187514040,8490,8490,8490,8490,0
|
|
20230626,185900,187514040,8490,8490,8490,8490,0
|
|
20230626,185800,187514040,8490,8490,8490,8490,0
|
|
20230626,185700,187514040,8490,8490,8490,8490,0
|
|
20230626,185600,187514040,8490,8490,8490,8490,0
|
|
20230626,185500,187514040,8490,8490,8490,8490,0
|
|
20230626,185400,187514040,8490,8490,8490,8490,0
|
|
20230626,185300,187514040,8490,8490,8490,8490,0
|
|
20230626,185200,187514040,8490,8490,8490,8490,0
|
|
20230626,185100,187514040,8490,8490,8490,8490,0
|
|
20230626,185000,187514040,8490,8490,8490,8490,0
|
|
20230626,184900,187514040,8490,8490,8490,8490,0
|
|
20230626,184800,187514040,8490,8490,8490,8490,0
|
|
20230626,184700,187514040,8490,8490,8490,8490,0
|
|
20230626,184600,187514040,8490,8490,8490,8490,0
|
|
20230626,184500,187514040,8490,8490,8490,8490,0
|
|
20230626,184400,187514040,8490,8490,8490,8490,0
|
|
20230626,184300,187514040,8490,8490,8490,8490,0
|
|
20230626,184200,187514040,8490,8490,8490,8490,0
|
|
20230626,184100,187514040,8490,8490,8490,8490,573
|
|
20230626,184000,187514040,8490,8490,8490,8490,0
|
|
20230626,183900,187514040,8490,8490,8490,8490,0
|
|
20230626,183800,187514040,8490,8490,8490,8490,0
|
|
20230626,183700,187514040,8490,8490,8490,8490,0
|
|
20230626,183600,187514040,8490,8490,8490,8490,0
|
|
20230626,183500,187514040,8490,8490,8490,8490,0
|
|
20230626,183400,187514040,8490,8490,8490,8490,0
|
|
20230626,183300,187514040,8490,8490,8490,8490,0
|
|
20230626,183200,187514040,8490,8490,8490,8490,0
|
|
20230626,183100,187514040,8490,8490,8490,8490,0
|
|
20230626,183000,187514040,8490,8490,8490,8490,0
|
|
20230626,182900,187514040,8490,8490,8490,8490,0
|
|
20230626,182800,187514040,8490,8490,8490,8490,0
|
|
20230626,182700,187514040,8490,8490,8490,8490,0
|
|
20230626,182600,187514040,8490,8490,8490,8490,0
|
|
20230626,182500,187514040,8490,8490,8490,8490,0
|
|
20230626,182400,187514040,8490,8490,8490,8490,0
|
|
20230626,182300,187514040,8490,8490,8490,8490,0
|
|
20230626,182200,187514040,8490,8490,8490,8490,0
|
|
20230626,182100,187514040,8490,8490,8490,8490,0
|
|
20230626,182000,187514040,8490,8490,8490,8490,0
|
|
20230626,181900,187514040,8490,8490,8490,8490,0
|
|
20230626,181800,187514040,8490,8490,8490,8490,0
|
|
20230626,181700,187514040,8490,8490,8490,8490,0
|
|
20230626,181600,187514040,8490,8490,8490,8490,0
|
|
20230626,181500,187514040,8490,8490,8490,8490,0
|
|
20230626,181400,187514040,8490,8490,8490,8490,0
|
|
20230626,181300,187514040,8490,8490,8490,8490,0
|
|
20230626,181200,187514040,8490,8490,8490,8490,0
|
|
20230626,181100,187514040,8490,8490,8490,8490,573
|
|
20230626,181000,187514040,8490,8490,8490,8490,0
|
|
20230626,180900,187514040,8490,8490,8490,8490,0
|
|
20230626,180800,187514040,8490,8490,8490,8490,0
|
|
20230626,180700,187514040,8490,8490,8490,8490,0
|
|
20230626,180600,187514040,8490,8490,8490,8490,0
|
|
20230626,180500,187514040,8490,8490,8490,8490,0
|
|
20230626,180400,187514040,8490,8490,8490,8490,0
|
|
20230626,180300,187514040,8490,8490,8490,8490,0
|
|
20230626,180200,187514040,8490,8490,8490,8490,0
|
|
20230626,180100,187514040,8490,8490,8490,8490,0
|
|
20230626,180000,187514040,8490,8490,8490,8490,0
|
|
20230626,175900,187514040,8490,8490,8490,8490,0
|
|
20230626,175800,187514040,8490,8490,8490,8490,0
|
|
20230626,175700,187514040,8490,8490,8490,8490,0
|
|
20230626,175600,187514040,8490,8490,8490,8490,0
|
|
20230626,175500,187514040,8490,8490,8490,8490,0
|
|
20230626,175400,187514040,8490,8490,8490,8490,0
|
|
20230626,175300,187514040,8490,8490,8490,8490,0
|
|
20230626,175200,187514040,8490,8490,8490,8490,0
|
|
20230626,175100,187514040,8490,8490,8490,8490,0
|
|
20230626,175000,187514040,8490,8490,8490,8490,0
|
|
20230626,174900,187514040,8490,8490,8490,8490,0
|
|
20230626,174800,187514040,8490,8490,8490,8490,0
|
|
20230626,174700,187514040,8490,8490,8490,8490,0
|
|
20230626,174600,187514040,8490,8490,8490,8490,0
|
|
20230626,174500,187514040,8490,8490,8490,8490,0
|
|
20230626,174400,187514040,8490,8490,8490,8490,0
|
|
20230626,174300,187514040,8490,8490,8490,8490,0
|
|
20230626,174200,187514040,8490,8490,8490,8490,0
|
|
20230626,174100,187514040,8490,8490,8490,8490,573
|
|
20230626,174000,187514040,8490,8490,8490,8490,0
|
|
20230626,173900,187514040,8490,8490,8490,8490,0
|
|
20230626,173800,187514040,8490,8490,8490,8490,0
|
|
20230626,173700,187514040,8490,8490,8490,8490,0
|
|
20230626,173600,187514040,8490,8490,8490,8490,0
|
|
20230626,173500,187514040,8490,8490,8490,8490,0
|
|
20230626,173400,187514040,8490,8490,8490,8490,0
|
|
20230626,173300,187514040,8490,8490,8490,8490,0
|
|
20230626,173200,187514040,8490,8490,8490,8490,0
|
|
20230626,173100,187514040,8490,8490,8490,8490,0
|
|
20230626,173000,187514040,8490,8490,8490,8490,0
|
|
20230626,172900,187514040,8490,8490,8490,8490,0
|
|
20230626,172800,187514040,8490,8490,8490,8490,0
|
|
20230626,172700,187514040,8490,8490,8490,8490,0
|
|
20230626,172600,187514040,8490,8490,8490,8490,0
|
|
20230626,172500,187514040,8490,8490,8490,8490,0
|
|
20230626,172400,187514040,8490,8490,8490,8490,0
|
|
20230626,172300,187514040,8490,8490,8490,8490,0
|
|
20230626,172200,187514040,8490,8490,8490,8490,0
|
|
20230626,172100,187514040,8490,8490,8490,8490,0
|
|
20230626,172000,187514040,8490,8490,8490,8490,0
|
|
20230626,171900,187514040,8490,8490,8490,8490,0
|
|
20230626,171800,187514040,8490,8490,8490,8490,0
|
|
20230626,171700,187514040,8490,8490,8490,8490,0
|
|
20230626,171600,187514040,8490,8490,8490,8490,0
|
|
20230626,171500,187514040,8490,8490,8490,8490,0
|
|
20230626,171400,187514040,8490,8490,8490,8490,0
|
|
20230626,171300,187514040,8490,8490,8490,8490,0
|
|
20230626,171200,187514040,8490,8490,8490,8490,0
|
|
20230626,171100,187514040,8490,8490,8490,8490,573
|
|
20230626,171000,187514040,8490,8490,8490,8490,0
|
|
20230626,170900,187514040,8490,8490,8490,8490,0
|
|
20230626,170800,187514040,8490,8490,8490,8490,0
|
|
20230626,170700,187514040,8490,8490,8490,8490,0
|
|
20230626,170600,187514040,8490,8490,8490,8490,0
|
|
20230626,170500,187514040,8490,8490,8490,8490,0
|
|
20230626,170400,187514040,8490,8490,8490,8490,0
|
|
20230626,170300,187514040,8490,8490,8490,8490,0
|
|
20230626,170200,187514040,8490,8490,8490,8490,0
|
|
20230626,170100,187514040,8490,8490,8490,8490,0
|
|
20230626,170000,187514040,8490,8490,8490,8490,0
|
|
20230626,165900,187514040,8490,8490,8490,8490,0
|
|
20230626,165800,187514040,8490,8490,8490,8490,0
|
|
20230626,165700,187514040,8490,8490,8490,8490,0
|
|
20230626,165600,187514040,8490,8490,8490,8490,0
|
|
20230626,165500,187514040,8490,8490,8490,8490,0
|
|
20230626,165400,187514040,8490,8490,8490,8490,0
|
|
20230626,165300,187514040,8490,8490,8490,8490,0
|
|
20230626,165200,187514040,8490,8490,8490,8490,0
|
|
20230626,165100,187514040,8490,8490,8490,8490,0
|
|
20230626,165000,187514040,8490,8490,8490,8490,0
|
|
20230626,164900,187514040,8490,8490,8490,8490,0
|
|
20230626,164800,187514040,8490,8490,8490,8490,0
|
|
20230626,164700,187514040,8490,8490,8490,8490,0
|
|
20230626,164600,187514040,8490,8490,8490,8490,0
|
|
20230626,164500,187514040,8490,8490,8490,8490,0
|
|
20230626,164400,187514040,8490,8490,8490,8490,0
|
|
20230626,164300,187514040,8490,8490,8490,8490,0
|
|
20230626,164200,187514040,8490,8490,8490,8490,0
|
|
20230626,164100,187514040,8490,8490,8490,8490,573
|
|
20230626,164000,187514040,8490,8490,8490,8490,0
|
|
20230626,163900,187514040,8490,8490,8490,8490,0
|
|
20230626,163800,187514040,8490,8490,8490,8490,0
|
|
20230626,163700,187514040,8490,8490,8490,8490,0
|
|
20230626,163600,187514040,8490,8490,8490,8490,0
|
|
20230626,163500,187514040,8490,8490,8490,8490,0
|
|
20230626,163400,187514040,8490,8490,8490,8490,0
|
|
20230626,163300,187514040,8490,8490,8490,8490,0
|
|
20230626,163200,187514040,8490,8490,8490,8490,0
|
|
20230626,163100,187514040,8490,8490,8490,8490,0
|
|
20230626,163000,187514040,8490,8490,8490,8490,0
|
|
20230626,162900,187514040,8490,8490,8490,8490,0
|
|
20230626,162800,187514040,8490,8490,8490,8490,0
|
|
20230626,162700,187514040,8490,8490,8490,8490,0
|
|
20230626,162600,187514040,8490,8490,8490,8490,0
|
|
20230626,162500,187514040,8490,8490,8490,8490,0
|
|
20230626,162400,187514040,8490,8490,8490,8490,0
|
|
20230626,162300,187514040,8490,8490,8490,8490,0
|
|
20230626,162200,187514040,8490,8490,8490,8490,0
|
|
20230626,162100,187514040,8490,8490,8490,8490,0
|
|
20230626,162000,187514040,8490,8490,8490,8490,0
|
|
20230626,161900,187514040,8490,8490,8490,8490,0
|
|
20230626,161800,187514040,8490,8490,8490,8490,0
|
|
20230626,161700,187514040,8490,8490,8490,8490,0
|
|
20230626,161600,187514040,8490,8490,8490,8490,0
|
|
20230626,161500,187514040,8490,8490,8490,8490,0
|
|
20230626,161400,187514040,8490,8490,8490,8490,0
|
|
20230626,161300,187514040,8490,8490,8490,8490,0
|
|
20230626,161200,187514040,8490,8490,8490,8490,0
|
|
20230626,161100,187514040,8490,8490,8490,8490,573
|
|
20230626,161000,187514040,8490,8490,8490,8490,0
|
|
20230626,160900,187514040,8490,8490,8490,8490,0
|
|
20230626,160800,187514040,8490,8490,8490,8490,0
|
|
20230626,160700,187514040,8490,8490,8490,8490,0
|
|
20230626,160600,187514040,8490,8490,8490,8490,0
|
|
20230626,160500,187514040,8490,8490,8490,8490,0
|
|
20230626,160400,187514040,8490,8490,8490,8490,0
|
|
20230626,160300,187514040,8490,8490,8490,8490,0
|
|
20230626,160200,187514040,8490,8490,8490,8490,0
|
|
20230626,160100,187514040,8490,8490,8490,8490,0
|
|
20230626,160000,187514040,8490,8490,8490,8490,0
|
|
20230626,155900,187514040,8490,8490,8490,8490,0
|
|
20230626,155800,187514040,8490,8490,8490,8490,0
|
|
20230626,155700,187514040,8490,8490,8490,8490,0
|
|
20230626,155600,187514040,8490,8490,8490,8490,0
|
|
20230626,155500,187514040,8490,8490,8490,8490,0
|
|
20230626,155400,187514040,8490,8490,8490,8490,0
|
|
20230626,155300,187514040,8490,8490,8490,8490,0
|
|
20230626,155200,187514040,8490,8490,8490,8490,0
|
|
20230626,155100,187514040,8490,8490,8490,8490,0
|
|
20230626,155000,187514040,8490,8490,8490,8490,0
|
|
20230626,154900,187514040,8490,8490,8490,8490,0
|
|
20230626,154800,187514040,8490,8490,8490,8490,0
|
|
20230626,154700,187514040,8490,8490,8490,8490,0
|
|
20230626,154600,187514040,8490,8490,8490,8490,0
|
|
20230626,154500,187514040,8490,8490,8490,8490,0
|
|
20230626,154400,187514040,8490,8490,8490,8490,0
|
|
20230626,154300,187514040,8490,8490,8490,8490,0
|
|
20230626,154200,187514040,8490,8490,8490,8490,0
|
|
20230626,154100,187514040,8490,8490,8490,8490,573
|
|
20230626,154000,187514040,8490,8490,8490,8490,0
|
|
20230626,153900,187514040,8490,8490,8490,8490,0
|
|
20230626,153800,187514040,8490,8490,8490,8490,0
|
|
20230626,153700,187514040,8490,8490,8490,8490,0
|
|
20230626,153600,187514040,8490,8490,8490,8490,0
|
|
20230626,153500,187514040,8490,8490,8490,8490,0
|
|
20230626,153400,187514040,8490,8490,8490,8490,0
|
|
20230626,153300,187514040,8490,8490,8490,8490,0
|
|
20230626,153200,187514040,8490,8490,8490,8490,0
|
|
20230626,153100,187514040,8490,8490,8490,8490,0
|
|
20230626,153000,187514040,8490,8490,8490,8490,573
|
|
20230626,152900,182649270,8440,8440,8440,8440,0
|
|
20230626,152800,182649270,8440,8440,8440,8440,0
|
|
20230626,152700,182649270,8440,8440,8440,8440,0
|
|
20230626,152600,182649270,8440,8440,8440,8440,0
|
|
20230626,152500,182649270,8440,8440,8440,8440,0
|
|
20230626,152400,182649270,8440,8440,8440,8440,0
|
|
20230626,152300,182649270,8440,8440,8440,8440,0
|
|
20230626,152200,182649270,8440,8440,8440,8440,0
|
|
20230626,152100,182649270,8440,8440,8440,8440,0
|
|
20230626,152000,182649270,8440,8440,8440,8440,0
|
|
20230626,151900,182649270,8440,8440,8440,8440,132
|
|
20230626,151800,181535190,8430,8430,8430,8430,0
|
|
20230626,151700,181535190,8430,8430,8430,8430,0
|
|
20230626,151600,181535190,8430,8430,8430,8430,5
|
|
20230626,151500,181493040,8440,8440,8440,8440,10
|
|
20230626,151400,181408640,8440,8440,8440,8440,0
|
|
20230626,151300,181408640,8440,8440,8440,8440,100
|
|
20230626,151200,180564640,8440,8440,8440,8440,0
|
|
20230626,151100,180564640,8440,8440,8440,8440,12
|
|
20230626,151000,180463360,8440,8440,8440,8440,0
|
|
20230626,150900,180463360,8440,8440,8440,8440,4
|
|
20230626,150800,180429600,8440,8440,8440,8440,1
|
|
20230626,150700,180421160,8440,8440,8440,8440,0
|
|
20230626,150600,180421160,8440,8440,8440,8440,0
|
|
20230626,150500,180421160,8440,8440,8440,8440,75
|
|
20230626,150400,179788160,8430,8430,8430,8430,0
|
|
20230626,150300,179788160,8430,8430,8430,8430,0
|
|
20230626,150200,179788160,8430,8430,8430,8430,0
|
|
20230626,150100,179788160,8430,8430,8430,8430,0
|
|
20230626,150000,179788160,8430,8430,8430,8430,0
|
|
20230626,145900,179788160,8430,8430,8430,8430,0
|
|
20230626,145800,179788160,8430,8430,8430,8430,0
|
|
20230626,145700,179788160,8430,8430,8430,8430,0
|
|
20230626,145600,179788160,8430,8430,8430,8430,10
|
|
20230626,145500,179703860,8430,8430,8430,8430,0
|
|
20230626,145400,179703860,8430,8430,8430,8430,7
|
|
20230626,145300,179644850,8430,8430,8430,8430,4
|
|
20230626,145200,179611130,8440,8440,8440,8440,0
|
|
20230626,145100,179611130,8440,8440,8440,8440,0
|
|
20230626,145000,179611130,8440,8430,8440,8430,45
|
|
20230626,144900,179231770,8430,8430,8430,8430,0
|
|
20230626,144800,179231770,8430,8430,8430,8430,126
|
|
20230626,144700,178169590,8430,8420,8430,8420,200
|
|
20230626,144600,176484590,8420,8420,8420,8420,0
|
|
20230626,144500,176484590,8420,8420,8420,8420,0
|
|
20230626,144400,176484590,8420,8420,8420,8420,0
|
|
20230626,144300,176484590,8420,8420,8420,8420,0
|
|
20230626,144200,176484590,8420,8420,8420,8420,45
|
|
20230626,144100,176105690,8420,8420,8420,8420,0
|
|
20230626,144000,176105690,8420,8420,8420,8420,0
|
|
20230626,143900,176105690,8420,8420,8420,8420,0
|
|
20230626,143800,176105690,8420,8420,8420,8420,89
|
|
20230626,143700,175356310,8430,8450,8450,8430,700
|
|
20230626,143600,169448410,8440,8440,8440,8440,0
|
|
20230626,143500,169448410,8440,8450,8450,8440,283
|
|
20230626,143400,167059860,8450,8450,8450,8450,0
|
|
20230626,143300,167059860,8450,8450,8450,8450,0
|
|
20230626,143200,167059860,8450,8450,8450,8450,7
|
|
20230626,143100,167000710,8480,8480,8480,8480,0
|
|
20230626,143000,167000710,8480,8480,8480,8480,0
|
|
20230626,142900,167000710,8480,8480,8480,8480,0
|
|
20230626,142800,167000710,8480,8480,8480,8480,0
|
|
20230626,142700,167000710,8480,8480,8480,8480,0
|
|
20230626,142600,167000710,8480,8480,8480,8480,0
|
|
20230626,142500,167000710,8480,8480,8480,8480,0
|
|
20230626,142400,167000710,8480,8480,8480,8480,20
|
|
20230626,142300,166831110,8480,8480,8480,8480,4
|
|
20230626,142200,166797190,8480,8480,8480,8480,0
|
|
20230626,142100,166797190,8480,8480,8480,8480,0
|
|
20230626,142000,166797190,8480,8480,8480,8480,0
|
|
20230626,141900,166797190,8480,8480,8480,8480,0
|
|
20230626,141800,166797190,8480,8480,8480,8480,0
|
|
20230626,141700,166797190,8480,8480,8480,8480,0
|
|
20230626,141600,166797190,8480,8480,8480,8480,0
|
|
20230626,141500,166797190,8480,8480,8480,8480,0
|
|
20230626,141400,166797190,8480,8480,8480,8480,6
|
|
20230626,141300,166746310,8490,8490,8490,8490,0
|
|
20230626,141200,166746310,8490,8490,8490,8490,2
|
|
20230626,141100,166729330,8490,8480,8490,8480,500
|
|
20230626,141000,162489200,8480,8480,8480,8480,52
|
|
20230626,140900,162048240,8480,8480,8480,8480,3
|
|
20230626,140800,162022800,8480,8480,8480,8480,0
|
|
20230626,140700,162022800,8480,8480,8480,8480,1
|
|
20230626,140600,162014320,8480,8480,8480,8480,0
|
|
20230626,140500,162014320,8480,8480,8480,8480,0
|
|
20230626,140400,162014320,8480,8460,8480,8460,283
|
|
20230626,140300,159617400,8460,8460,8460,8460,19
|
|
20230626,140200,159456660,8470,8460,8470,8460,78
|
|
20230626,140100,158796680,8460,8450,8460,8450,413
|
|
20230626,140000,155304440,8450,8450,8450,8450,0
|
|
20230626,135900,155304440,8450,8450,8450,8450,0
|
|
20230626,135800,155304440,8450,8450,8450,8450,0
|
|
20230626,135700,155304440,8450,8450,8450,8450,0
|
|
20230626,135600,155304440,8450,8450,8450,8450,0
|
|
20230626,135500,155304440,8450,8450,8450,8450,0
|
|
20230626,135400,155304440,8450,8450,8450,8450,0
|
|
20230626,135300,155304440,8450,8450,8450,8450,0
|
|
20230626,135200,155304440,8450,8450,8450,8450,76
|
|
20230626,135100,154662240,8450,8460,8460,8450,72
|
|
20230626,135000,154053830,8460,8460,8460,8460,2
|
|
20230626,134900,154036910,8480,8480,8480,8480,0
|
|
20230626,134800,154036910,8480,8480,8480,8480,0
|
|
20230626,134700,154036910,8480,8480,8480,8480,0
|
|
20230626,134600,154036910,8480,8470,8480,8470,800
|
|
20230626,134500,147256110,8470,8470,8470,8470,0
|
|
20230626,134400,147256110,8470,8470,8470,8470,0
|
|
20230626,134300,147256110,8470,8470,8470,8470,0
|
|
20230626,134200,147256110,8470,8470,8470,8470,0
|
|
20230626,134100,147256110,8470,8470,8470,8470,0
|
|
20230626,134000,147256110,8470,8460,8470,8460,618
|
|
20230626,133900,142023640,8460,8460,8460,8460,0
|
|
20230626,133800,142023640,8460,8460,8460,8460,0
|
|
20230626,133700,142023640,8460,8460,8460,8460,0
|
|
20230626,133600,142023640,8460,8460,8460,8460,0
|
|
20230626,133500,142023640,8460,8460,8460,8460,0
|
|
20230626,133400,142023640,8460,8460,8460,8460,0
|
|
20230626,133300,142023640,8460,8460,8460,8460,0
|
|
20230626,133200,142023640,8460,8460,8460,8460,0
|
|
20230626,133100,142023640,8460,8460,8460,8460,100
|
|
20230626,133000,141177640,8460,8460,8460,8460,1
|
|
20230626,132900,141169180,8450,8450,8450,8450,0
|
|
20230626,132800,141169180,8450,8450,8450,8450,19
|
|
20230626,132700,141008630,8460,8460,8460,8460,13
|
|
20230626,132600,140898650,8460,8460,8460,8460,87
|
|
20230626,132500,140162630,8460,8460,8460,8460,18
|
|
20230626,132400,140010350,8460,8460,8460,8460,0
|
|
20230626,132300,140010350,8460,8460,8460,8460,0
|
|
20230626,132200,140010350,8460,8460,8460,8460,0
|
|
20230626,132100,140010350,8460,8460,8460,8460,0
|
|
20230626,132000,140010350,8460,8470,8470,8460,94
|
|
20230626,131900,139214930,8470,8470,8470,8470,32
|
|
20230626,131800,138943890,8470,8470,8470,8470,0
|
|
20230626,131700,138943890,8470,8470,8470,8470,11
|
|
20230626,131600,138850720,8470,8470,8470,8470,220
|
|
20230626,131500,136987320,8470,8460,8470,8460,500
|
|
20230626,131400,132752550,8460,8460,8460,8460,0
|
|
20230626,131300,132752550,8460,8460,8460,8460,1
|
|
20230626,131200,132744090,8460,8460,8460,8460,0
|
|
20230626,131100,132744090,8460,8460,8460,8460,3
|
|
20230626,131000,132718710,8460,8460,8460,8460,0
|
|
20230626,130900,132718710,8460,8460,8460,8460,0
|
|
20230626,130800,132718710,8460,8460,8460,8460,0
|
|
20230626,130700,132718710,8460,8460,8460,8460,0
|
|
20230626,130600,132718710,8460,8460,8460,8460,0
|
|
20230626,130500,132718710,8460,8440,8460,8440,364
|
|
20230626,130400,129643130,8430,8430,8430,8430,0
|
|
20230626,130300,129643130,8430,8430,8430,8430,0
|
|
20230626,130200,129643130,8430,8430,8430,8430,0
|
|
20230626,130100,129643130,8430,8430,8430,8430,0
|
|
20230626,130000,129643130,8430,8430,8430,8430,78
|
|
20230626,125900,128985590,8420,8410,8420,8410,1268
|
|
20230626,125800,118310900,8410,8410,8410,8410,0
|
|
20230626,125700,118310900,8410,8410,8410,8410,0
|
|
20230626,125600,118310900,8410,8410,8410,8410,0
|
|
20230626,125500,118310900,8410,8410,8410,8410,210
|
|
20230626,125400,116544800,8410,8410,8410,8410,73
|
|
20230626,125300,115930870,8410,8410,8410,8410,0
|
|
20230626,125200,115930870,8410,8410,8410,8410,3
|
|
20230626,125100,115905640,8410,8410,8410,8410,6
|
|
20230626,125000,115855180,8410,8410,8410,8410,0
|
|
20230626,124900,115855180,8410,8410,8410,8410,108
|
|
20230626,124800,114946900,8410,8410,8410,8410,0
|
|
20230626,124700,114946900,8410,8410,8410,8410,0
|
|
20230626,124600,114946900,8410,8410,8410,8410,1
|
|
20230626,124500,114938490,8400,8400,8400,8400,0
|
|
20230626,124400,114938490,8400,8400,8400,8400,0
|
|
20230626,124300,114938490,8400,8400,8400,8400,0
|
|
20230626,124200,114938490,8400,8400,8400,8400,0
|
|
20230626,124100,114938490,8400,8400,8400,8400,0
|
|
20230626,124000,114938490,8400,8400,8400,8400,0
|
|
20230626,123900,114938490,8400,8400,8400,8400,1
|
|
20230626,123800,114930090,8400,8400,8400,8400,715
|
|
20230626,123700,108924090,8400,8400,8400,8400,500
|
|
20230626,123600,104724090,8380,8380,8380,8380,0
|
|
20230626,123500,104724090,8380,8380,8380,8380,1
|
|
20230626,123400,104715710,8380,8380,8380,8380,0
|
|
20230626,123300,104715710,8380,8380,8380,8380,0
|
|
20230626,123200,104715710,8380,8380,8380,8380,0
|
|
20230626,123100,104715710,8380,8380,8380,8380,0
|
|
20230626,123000,104715710,8380,8400,8400,8380,7
|
|
20230626,122900,104656930,8400,8390,8400,8390,1642
|
|
20230626,122800,90873550,8390,8390,8390,8390,0
|
|
20230626,122700,90873550,8390,8390,8390,8390,14
|
|
20230626,122600,90756090,8390,8390,8390,8390,0
|
|
20230626,122500,90756090,8390,8390,8390,8390,20
|
|
20230626,122400,90588290,8390,8390,8390,8390,0
|
|
20230626,122300,90588290,8390,8390,8390,8390,0
|
|
20230626,122200,90588290,8390,8390,8390,8390,0
|
|
20230626,122100,90588290,8390,8390,8390,8390,0
|
|
20230626,122000,90588290,8390,8390,8390,8390,1
|
|
20230626,121900,90579900,8380,8380,8380,8380,0
|
|
20230626,121800,90579900,8380,8380,8380,8380,0
|
|
20230626,121700,90579900,8380,8380,8380,8380,35
|
|
20230626,121600,90286600,8380,8380,8380,8380,17
|
|
20230626,121500,90144140,8380,8380,8380,8380,1
|
|
20230626,121400,90135760,8370,8370,8370,8370,0
|
|
20230626,121300,90135760,8370,8370,8370,8370,0
|
|
20230626,121200,90135760,8370,8370,8370,8370,0
|
|
20230626,121100,90135760,8370,8370,8370,8370,0
|
|
20230626,121000,90135760,8370,8370,8370,8370,0
|
|
20230626,120900,90135760,8370,8370,8370,8370,0
|
|
20230626,120800,90135760,8370,8370,8370,8370,0
|
|
20230626,120700,90135760,8370,8370,8370,8370,0
|
|
20230626,120600,90135760,8370,8370,8370,8370,100
|
|
20230626,120500,89298760,8370,8370,8370,8370,0
|
|
20230626,120400,89298760,8370,8370,8370,8370,0
|
|
20230626,120300,89298760,8370,8370,8370,8370,0
|
|
20230626,120200,89298760,8370,8370,8370,8370,0
|
|
20230626,120100,89298760,8370,8380,8380,8370,84
|
|
20230626,120000,88595440,8380,8380,8380,8380,0
|
|
20230626,115900,88595440,8380,8380,8380,8380,20
|
|
20230626,115800,88427840,8390,8390,8390,8390,0
|
|
20230626,115700,88427840,8390,8390,8390,8390,0
|
|
20230626,115600,88427840,8390,8390,8390,8390,0
|
|
20230626,115500,88427840,8390,8390,8390,8390,0
|
|
20230626,115400,88427840,8390,8390,8390,8390,0
|
|
20230626,115300,88427840,8390,8390,8390,8390,0
|
|
20230626,115200,88427840,8390,8390,8390,8390,1000
|
|
20230626,115100,80037840,8390,8390,8390,8390,0
|
|
20230626,115000,80037840,8390,8390,8390,8390,0
|
|
20230626,114900,80037840,8390,8390,8390,8390,0
|
|
20230626,114800,80037840,8390,8390,8390,8390,1
|
|
20230626,114700,80029450,8390,8390,8390,8390,10
|
|
20230626,114600,79945550,8390,8390,8390,8390,10
|
|
20230626,114500,79861650,8370,8370,8370,8370,0
|
|
20230626,114400,79861650,8370,8370,8370,8370,0
|
|
20230626,114300,79861650,8370,8370,8370,8370,0
|
|
20230626,114200,79861650,8370,8370,8370,8370,0
|
|
20230626,114100,79861650,8370,8370,8370,8370,0
|
|
20230626,114000,79861650,8370,8370,8370,8370,0
|
|
20230626,113900,79861650,8370,8370,8370,8370,1
|
|
20230626,113800,79853280,8380,8380,8380,8380,2131
|
|
20230626,113700,61995500,8380,8380,8380,8380,0
|
|
20230626,113600,61995500,8380,8380,8380,8380,1
|
|
20230626,113500,61987120,8380,8380,8380,8380,1
|
|
20230626,113400,61978740,8380,8380,8380,8380,0
|
|
20230626,113300,61978740,8380,8380,8380,8380,0
|
|
20230626,113200,61978740,8380,8380,8380,8380,1
|
|
20230626,113100,61970360,8380,8380,8380,8380,0
|
|
20230626,113000,61970360,8380,8380,8380,8380,0
|
|
20230626,112900,61970360,8380,8380,8380,8380,0
|
|
20230626,112800,61970360,8380,8380,8380,8380,10
|
|
20230626,112700,61886560,8380,8380,8380,8380,0
|
|
20230626,112600,61886560,8380,8380,8380,8380,0
|
|
20230626,112500,61886560,8380,8380,8380,8380,0
|
|
20230626,112400,61886560,8380,8380,8380,8380,2
|
|
20230626,112300,61869800,8370,8370,8370,8370,0
|
|
20230626,112200,61869800,8370,8370,8370,8370,0
|
|
20230626,112100,61869800,8370,8370,8370,8370,0
|
|
20230626,112000,61869800,8370,8360,8370,8360,1553
|
|
20230626,111900,48871560,8360,8360,8360,8360,10
|
|
20230626,111800,48787960,8360,8340,8360,8340,1001
|
|
20230626,111700,40422020,8330,8330,8330,8330,0
|
|
20230626,111600,40422020,8330,8330,8330,8330,0
|
|
20230626,111500,40422020,8330,8330,8330,8330,0
|
|
20230626,111400,40422020,8330,8330,8330,8330,0
|
|
20230626,111300,40422020,8330,8330,8330,8330,0
|
|
20230626,111200,40422020,8330,8330,8330,8330,0
|
|
20230626,111100,40422020,8330,8330,8330,8330,0
|
|
20230626,111000,40422020,8330,8330,8330,8330,15
|
|
20230626,110900,40297070,8330,8330,8330,8330,0
|
|
20230626,110800,40297070,8330,8330,8330,8330,0
|
|
20230626,110700,40297070,8330,8340,8340,8330,70
|
|
20230626,110600,39713940,8330,8330,8330,8330,0
|
|
20230626,110500,39713940,8330,8330,8330,8330,0
|
|
20230626,110400,39713940,8330,8330,8330,8330,0
|
|
20230626,110300,39713940,8330,8330,8330,8330,0
|
|
20230626,110200,39713940,8330,8360,8360,8330,500
|
|
20230626,110100,35545390,8370,8370,8370,8370,1
|
|
20230626,110000,35537020,8370,8370,8370,8370,0
|
|
20230626,105900,35537020,8370,8370,8370,8370,0
|
|
20230626,105800,35537020,8370,8370,8370,8370,0
|
|
20230626,105700,35537020,8370,8370,8370,8370,5
|
|
20230626,105600,35495170,8370,8360,8370,8360,17
|
|
20230626,105500,35353040,8360,8360,8360,8360,0
|
|
20230626,105400,35353040,8360,8360,8360,8360,0
|
|
20230626,105300,35353040,8360,8360,8360,8360,0
|
|
20230626,105200,35353040,8360,8360,8360,8360,0
|
|
20230626,105100,35353040,8360,8360,8360,8360,200
|
|
20230626,105000,33681040,8360,8360,8360,8360,0
|
|
20230626,104900,33681040,8360,8360,8360,8360,0
|
|
20230626,104800,33681040,8360,8360,8360,8360,0
|
|
20230626,104700,33681040,8360,8360,8360,8360,18
|
|
20230626,104600,33530560,8360,8360,8360,8360,0
|
|
20230626,104500,33530560,8360,8360,8360,8360,0
|
|
20230626,104400,33530560,8360,8360,8360,8360,0
|
|
20230626,104300,33530560,8360,8360,8360,8360,266
|
|
20230626,104200,31306800,8340,8340,8340,8340,17
|
|
20230626,104100,31165020,8340,8340,8340,8340,0
|
|
20230626,104000,31165020,8340,8340,8340,8340,6
|
|
20230626,103900,31114980,8340,8340,8340,8340,0
|
|
20230626,103800,31114980,8340,8350,8350,8340,100
|
|
20230626,103700,30280950,8360,8360,8360,8360,3
|
|
20230626,103600,30255870,8360,8360,8360,8360,1
|
|
20230626,103500,30247510,8340,8340,8340,8340,0
|
|
20230626,103400,30247510,8340,8340,8340,8340,0
|
|
20230626,103300,30247510,8340,8340,8340,8340,0
|
|
20230626,103200,30247510,8340,8350,8350,8340,144
|
|
20230626,103100,29046470,8350,8350,8350,8350,0
|
|
20230626,103000,29046470,8350,8350,8350,8350,1
|
|
20230626,102900,29038120,8350,8350,8350,8350,19
|
|
20230626,102800,28879470,8350,8360,8360,8350,100
|
|
20230626,102700,28044090,8370,8370,8370,8370,100
|
|
20230626,102600,27207090,8370,8370,8370,8370,0
|
|
20230626,102500,27207090,8370,8370,8370,8370,0
|
|
20230626,102400,27207090,8370,8360,8370,8360,13
|
|
20230626,102300,27098370,8370,8370,8370,8370,5
|
|
20230626,102200,27056520,8370,8370,8370,8370,0
|
|
20230626,102100,27056520,8370,8370,8370,8370,0
|
|
20230626,102000,27056520,8370,8370,8370,8370,0
|
|
20230626,101900,27056520,8370,8370,8370,8370,1
|
|
20230626,101800,27048150,8370,8370,8370,8370,0
|
|
20230626,101700,27048150,8370,8370,8370,8370,5
|
|
20230626,101600,27006300,8390,8390,8390,8390,0
|
|
20230626,101500,27006300,8390,8390,8390,8390,0
|
|
20230626,101400,27006300,8390,8390,8390,8390,0
|
|
20230626,101300,27006300,8390,8390,8390,8390,0
|
|
20230626,101200,27006300,8390,8390,8390,8390,0
|
|
20230626,101100,27006300,8390,8380,8390,8350,220
|
|
20230626,101000,25168260,8390,8390,8390,8390,1
|
|
20230626,100900,25159870,8380,8380,8380,8380,0
|
|
20230626,100800,25159870,8380,8380,8380,8380,100
|
|
20230626,100700,24321870,8380,8380,8380,8380,16
|
|
20230626,100600,24187790,8380,8360,8380,8360,911
|
|
20230626,100500,16564390,8360,8360,8360,8360,8
|
|
20230626,100400,16497510,8360,8360,8360,8360,1
|
|
20230626,100300,16489150,8360,8360,8360,8360,0
|
|
20230626,100200,16489150,8360,8360,8360,8360,1
|
|
20230626,100100,16480790,8360,8360,8360,8360,2
|
|
20230626,100000,16464070,8360,8360,8360,8360,2
|
|
20230626,095900,16447350,8340,8340,8340,8340,0
|
|
20230626,095800,16447350,8340,8340,8340,8340,0
|
|
20230626,095700,16447350,8340,8370,8370,8340,400
|
|
20230626,095600,13108690,8380,8380,8380,8380,0
|
|
20230626,095500,13108690,8380,8380,8380,8380,1
|
|
20230626,095400,13100310,8380,8380,8380,8380,0
|
|
20230626,095300,13100310,8380,8380,8380,8380,30
|
|
20230626,095200,12848910,8380,8380,8380,8380,1
|
|
20230626,095100,12840530,8380,8380,8380,8380,0
|
|
20230626,095000,12840530,8380,8380,8380,8380,0
|
|
20230626,094900,12840530,8380,8380,8380,8380,0
|
|
20230626,094800,12840530,8380,8380,8380,8380,0
|
|
20230626,094700,12840530,8380,8380,8380,8380,5
|
|
20230626,094600,12798630,8380,8380,8380,8380,2
|
|
20230626,094500,12781870,8380,8390,8390,8380,26
|
|
20230626,094400,12563890,8390,8390,8390,8390,0
|
|
20230626,094300,12563890,8390,8390,8390,8390,0
|
|
20230626,094200,12563890,8390,8390,8390,8390,0
|
|
20230626,094100,12563890,8390,8390,8390,8390,0
|
|
20230626,094000,12563890,8390,8390,8390,8390,0
|
|
20230626,093900,12563890,8390,8390,8390,8390,1
|
|
20230626,093800,12555500,8380,8410,8410,8380,300
|
|
20230626,093700,10039260,8420,8420,8420,8420,30
|
|
20230626,093600,9786660,8420,8420,8420,8420,1
|
|
20230626,093500,9778240,8410,8420,8420,8410,51
|
|
20230626,093400,9349130,8420,8420,8420,8420,0
|
|
20230626,093300,9349130,8420,8420,8420,8420,0
|
|
20230626,093200,9349130,8420,8420,8420,8420,0
|
|
20230626,093100,9349130,8420,8420,8420,8420,12
|
|
20230626,093000,9248090,8420,8420,8420,8420,0
|
|
20230626,092900,9248090,8420,8420,8420,8420,12
|
|
20230626,092800,9147050,8410,8410,8410,8410,5
|
|
20230626,092700,9105000,8410,8410,8410,8410,0
|
|
20230626,092600,9105000,8410,8400,8410,8400,309
|
|
20230626,092500,6507310,8410,8410,8410,8410,0
|
|
20230626,092400,6507310,8410,8410,8410,8410,100
|
|
20230626,092300,5666310,8410,8410,8410,8410,0
|
|
20230626,092200,5666310,8410,8410,8410,8410,0
|
|
20230626,092100,5666310,8410,8410,8410,8410,0
|
|
20230626,092000,5666310,8410,8410,8410,8410,0
|
|
20230626,091900,5666310,8410,8410,8410,8410,17
|
|
20230626,091800,5523340,8410,8410,8410,8410,0
|
|
20230626,091700,5523340,8410,8410,8410,8410,3
|
|
20230626,091600,5498110,8410,8410,8410,8410,0
|
|
20230626,091500,5498110,8410,8410,8410,8410,0
|
|
20230626,091400,5498110,8410,8360,8410,8360,251
|
|
20230626,091300,3397410,8360,8360,8360,8360,0
|
|
20230626,091200,3397410,8360,8360,8360,8360,1
|
|
20230626,091100,3389050,8360,8360,8360,8360,6
|
|
20230626,091000,3338890,8360,8360,8360,8360,1
|
|
20230626,090900,3330530,8360,8360,8360,8360,0
|
|
20230626,090800,3330530,8360,8360,8360,8360,10
|
|
20230626,090700,3246930,8360,8360,8360,8360,5
|
|
20230626,090600,3205130,8360,8360,8360,8360,13
|
|
20230626,090500,3096450,8360,8360,8360,8360,2
|
|
20230626,090400,3079730,8360,8360,8360,8360,218
|
|
20230626,090300,1257250,8360,8370,8370,8360,4
|
|
20230626,090200,1223790,8370,8370,8370,8370,0
|
|
20230626,090100,1223790,8370,8370,8370,8370,15
|
|
20230626,090000,1098240,8320,8320,8320,8320,132
|