615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191200,92428130,8620,8620,8620,8620,1003
|
|
20230626,191100,92428130,8620,8620,8620,8620,0
|
|
20230626,191000,92428130,8620,8620,8620,8620,0
|
|
20230626,190900,92428130,8620,8620,8620,8620,0
|
|
20230626,190800,92428130,8620,8620,8620,8620,0
|
|
20230626,190700,92428130,8620,8620,8620,8620,0
|
|
20230626,190600,92428130,8620,8620,8620,8620,0
|
|
20230626,190500,92428130,8620,8620,8620,8620,0
|
|
20230626,190400,92428130,8620,8620,8620,8620,0
|
|
20230626,190300,92428130,8620,8620,8620,8620,0
|
|
20230626,190200,92428130,8620,8620,8620,8620,0
|
|
20230626,190100,92428130,8620,8620,8620,8620,0
|
|
20230626,190000,92428130,8620,8620,8620,8620,0
|
|
20230626,185900,92428130,8620,8620,8620,8620,0
|
|
20230626,185800,92428130,8620,8620,8620,8620,0
|
|
20230626,185700,92428130,8620,8620,8620,8620,0
|
|
20230626,185600,92428130,8620,8620,8620,8620,0
|
|
20230626,185500,92428130,8620,8620,8620,8620,0
|
|
20230626,185400,92428130,8620,8620,8620,8620,0
|
|
20230626,185300,92428130,8620,8620,8620,8620,0
|
|
20230626,185200,92428130,8620,8620,8620,8620,0
|
|
20230626,185100,92428130,8620,8620,8620,8620,0
|
|
20230626,185000,92428130,8620,8620,8620,8620,0
|
|
20230626,184900,92428130,8620,8620,8620,8620,0
|
|
20230626,184800,92428130,8620,8620,8620,8620,0
|
|
20230626,184700,92428130,8620,8620,8620,8620,0
|
|
20230626,184600,92428130,8620,8620,8620,8620,0
|
|
20230626,184500,92428130,8620,8620,8620,8620,0
|
|
20230626,184400,92428130,8620,8620,8620,8620,0
|
|
20230626,184300,92428130,8620,8620,8620,8620,0
|
|
20230626,184200,92428130,8620,8620,8620,8620,1003
|
|
20230626,184100,92428130,8620,8620,8620,8620,0
|
|
20230626,184000,92428130,8620,8620,8620,8620,0
|
|
20230626,183900,92428130,8620,8620,8620,8620,0
|
|
20230626,183800,92428130,8620,8620,8620,8620,0
|
|
20230626,183700,92428130,8620,8620,8620,8620,0
|
|
20230626,183600,92428130,8620,8620,8620,8620,0
|
|
20230626,183500,92428130,8620,8620,8620,8620,0
|
|
20230626,183400,92428130,8620,8620,8620,8620,0
|
|
20230626,183300,92428130,8620,8620,8620,8620,0
|
|
20230626,183200,92428130,8620,8620,8620,8620,0
|
|
20230626,183100,92428130,8620,8620,8620,8620,0
|
|
20230626,183000,92428130,8620,8620,8620,8620,0
|
|
20230626,182900,92428130,8620,8620,8620,8620,0
|
|
20230626,182800,92428130,8620,8620,8620,8620,0
|
|
20230626,182700,92428130,8620,8620,8620,8620,0
|
|
20230626,182600,92428130,8620,8620,8620,8620,0
|
|
20230626,182500,92428130,8620,8620,8620,8620,0
|
|
20230626,182400,92428130,8620,8620,8620,8620,0
|
|
20230626,182300,92428130,8620,8620,8620,8620,0
|
|
20230626,182200,92428130,8620,8620,8620,8620,0
|
|
20230626,182100,92428130,8620,8620,8620,8620,0
|
|
20230626,182000,92428130,8620,8620,8620,8620,0
|
|
20230626,181900,92428130,8620,8620,8620,8620,0
|
|
20230626,181800,92428130,8620,8620,8620,8620,0
|
|
20230626,181700,92428130,8620,8620,8620,8620,0
|
|
20230626,181600,92428130,8620,8620,8620,8620,0
|
|
20230626,181500,92428130,8620,8620,8620,8620,0
|
|
20230626,181400,92428130,8620,8620,8620,8620,0
|
|
20230626,181300,92428130,8620,8620,8620,8620,0
|
|
20230626,181200,92428130,8620,8620,8620,8620,1003
|
|
20230626,181100,92428130,8620,8620,8620,8620,0
|
|
20230626,181000,92428130,8620,8620,8620,8620,0
|
|
20230626,180900,92428130,8620,8620,8620,8620,0
|
|
20230626,180800,92428130,8620,8620,8620,8620,0
|
|
20230626,180700,92428130,8620,8620,8620,8620,0
|
|
20230626,180600,92428130,8620,8620,8620,8620,0
|
|
20230626,180500,92428130,8620,8620,8620,8620,0
|
|
20230626,180400,92428130,8620,8620,8620,8620,0
|
|
20230626,180300,92428130,8620,8620,8620,8620,0
|
|
20230626,180200,92428130,8620,8620,8620,8620,0
|
|
20230626,180100,92428130,8620,8620,8620,8620,0
|
|
20230626,180000,92428130,8620,8620,8620,8620,0
|
|
20230626,175900,92428130,8620,8620,8620,8620,0
|
|
20230626,175800,92428130,8620,8620,8620,8620,0
|
|
20230626,175700,92428130,8620,8620,8620,8620,0
|
|
20230626,175600,92428130,8620,8620,8620,8620,0
|
|
20230626,175500,92428130,8620,8620,8620,8620,0
|
|
20230626,175400,92428130,8620,8620,8620,8620,0
|
|
20230626,175300,92428130,8620,8620,8620,8620,0
|
|
20230626,175200,92428130,8620,8620,8620,8620,0
|
|
20230626,175100,92428130,8620,8620,8620,8620,0
|
|
20230626,175000,92428130,8620,8620,8620,8620,0
|
|
20230626,174900,92428130,8620,8620,8620,8620,0
|
|
20230626,174800,92428130,8620,8620,8620,8620,0
|
|
20230626,174700,92428130,8620,8620,8620,8620,0
|
|
20230626,174600,92428130,8620,8620,8620,8620,0
|
|
20230626,174500,92428130,8620,8620,8620,8620,0
|
|
20230626,174400,92428130,8620,8620,8620,8620,0
|
|
20230626,174300,92428130,8620,8620,8620,8620,0
|
|
20230626,174200,92428130,8620,8620,8620,8620,1003
|
|
20230626,174100,92428130,8620,8620,8620,8620,0
|
|
20230626,174000,92428130,8620,8620,8620,8620,0
|
|
20230626,173900,92428130,8620,8620,8620,8620,0
|
|
20230626,173800,92428130,8620,8620,8620,8620,0
|
|
20230626,173700,92428130,8620,8620,8620,8620,0
|
|
20230626,173600,92428130,8620,8620,8620,8620,0
|
|
20230626,173500,92428130,8620,8620,8620,8620,0
|
|
20230626,173400,92428130,8620,8620,8620,8620,0
|
|
20230626,173300,92428130,8620,8620,8620,8620,0
|
|
20230626,173200,92428130,8620,8620,8620,8620,0
|
|
20230626,173100,92428130,8620,8620,8620,8620,0
|
|
20230626,173000,92428130,8620,8620,8620,8620,0
|
|
20230626,172900,92428130,8620,8620,8620,8620,0
|
|
20230626,172800,92428130,8620,8620,8620,8620,0
|
|
20230626,172700,92428130,8620,8620,8620,8620,0
|
|
20230626,172600,92428130,8620,8620,8620,8620,0
|
|
20230626,172500,92428130,8620,8620,8620,8620,0
|
|
20230626,172400,92428130,8620,8620,8620,8620,0
|
|
20230626,172300,92428130,8620,8620,8620,8620,0
|
|
20230626,172200,92428130,8620,8620,8620,8620,0
|
|
20230626,172100,92428130,8620,8620,8620,8620,0
|
|
20230626,172000,92428130,8620,8620,8620,8620,0
|
|
20230626,171900,92428130,8620,8620,8620,8620,0
|
|
20230626,171800,92428130,8620,8620,8620,8620,0
|
|
20230626,171700,92428130,8620,8620,8620,8620,0
|
|
20230626,171600,92428130,8620,8620,8620,8620,0
|
|
20230626,171500,92428130,8620,8620,8620,8620,0
|
|
20230626,171400,92428130,8620,8620,8620,8620,0
|
|
20230626,171300,92428130,8620,8620,8620,8620,0
|
|
20230626,171200,92428130,8620,8620,8620,8620,1003
|
|
20230626,171100,92428130,8620,8620,8620,8620,0
|
|
20230626,171000,92428130,8620,8620,8620,8620,0
|
|
20230626,170900,92428130,8620,8620,8620,8620,0
|
|
20230626,170800,92428130,8620,8620,8620,8620,0
|
|
20230626,170700,92428130,8620,8620,8620,8620,0
|
|
20230626,170600,92428130,8620,8620,8620,8620,0
|
|
20230626,170500,92428130,8620,8620,8620,8620,0
|
|
20230626,170400,92428130,8620,8620,8620,8620,0
|
|
20230626,170300,92428130,8620,8620,8620,8620,0
|
|
20230626,170200,92428130,8620,8620,8620,8620,0
|
|
20230626,170100,92428130,8620,8620,8620,8620,0
|
|
20230626,170000,92428130,8620,8620,8620,8620,0
|
|
20230626,165900,92428130,8620,8620,8620,8620,0
|
|
20230626,165800,92428130,8620,8620,8620,8620,0
|
|
20230626,165700,92428130,8620,8620,8620,8620,0
|
|
20230626,165600,92428130,8620,8620,8620,8620,0
|
|
20230626,165500,92428130,8620,8620,8620,8620,0
|
|
20230626,165400,92428130,8620,8620,8620,8620,0
|
|
20230626,165300,92428130,8620,8620,8620,8620,0
|
|
20230626,165200,92428130,8620,8620,8620,8620,0
|
|
20230626,165100,92428130,8620,8620,8620,8620,0
|
|
20230626,165000,92428130,8620,8620,8620,8620,0
|
|
20230626,164900,92428130,8620,8620,8620,8620,0
|
|
20230626,164800,92428130,8620,8620,8620,8620,0
|
|
20230626,164700,92428130,8620,8620,8620,8620,0
|
|
20230626,164600,92428130,8620,8620,8620,8620,0
|
|
20230626,164500,92428130,8620,8620,8620,8620,0
|
|
20230626,164400,92428130,8620,8620,8620,8620,0
|
|
20230626,164300,92428130,8620,8620,8620,8620,0
|
|
20230626,164200,92428130,8620,8620,8620,8620,1003
|
|
20230626,164100,92428130,8620,8620,8620,8620,0
|
|
20230626,164000,92428130,8620,8620,8620,8620,0
|
|
20230626,163900,92428130,8620,8620,8620,8620,0
|
|
20230626,163800,92428130,8620,8620,8620,8620,0
|
|
20230626,163700,92428130,8620,8620,8620,8620,0
|
|
20230626,163600,92428130,8620,8620,8620,8620,0
|
|
20230626,163500,92428130,8620,8620,8620,8620,0
|
|
20230626,163400,92428130,8620,8620,8620,8620,0
|
|
20230626,163300,92428130,8620,8620,8620,8620,0
|
|
20230626,163200,92428130,8620,8620,8620,8620,0
|
|
20230626,163100,92428130,8620,8620,8620,8620,0
|
|
20230626,163000,92428130,8620,8620,8620,8620,0
|
|
20230626,162900,92428130,8620,8620,8620,8620,0
|
|
20230626,162800,92428130,8620,8620,8620,8620,0
|
|
20230626,162700,92428130,8620,8620,8620,8620,0
|
|
20230626,162600,92428130,8620,8620,8620,8620,0
|
|
20230626,162500,92428130,8620,8620,8620,8620,0
|
|
20230626,162400,92428130,8620,8620,8620,8620,0
|
|
20230626,162300,92428130,8620,8620,8620,8620,0
|
|
20230626,162200,92428130,8620,8620,8620,8620,0
|
|
20230626,162100,92428130,8620,8620,8620,8620,0
|
|
20230626,162000,92428130,8620,8620,8620,8620,0
|
|
20230626,161900,92428130,8620,8620,8620,8620,0
|
|
20230626,161800,92428130,8620,8620,8620,8620,0
|
|
20230626,161700,92428130,8620,8620,8620,8620,0
|
|
20230626,161600,92428130,8620,8620,8620,8620,0
|
|
20230626,161500,92428130,8620,8620,8620,8620,0
|
|
20230626,161400,92428130,8620,8620,8620,8620,0
|
|
20230626,161300,92428130,8620,8620,8620,8620,0
|
|
20230626,161200,92428130,8620,8620,8620,8620,1003
|
|
20230626,161100,92428130,8620,8620,8620,8620,0
|
|
20230626,161000,92428130,8620,8620,8620,8620,0
|
|
20230626,160900,92428130,8620,8620,8620,8620,0
|
|
20230626,160800,92428130,8620,8620,8620,8620,0
|
|
20230626,160700,92428130,8620,8620,8620,8620,0
|
|
20230626,160600,92428130,8620,8620,8620,8620,0
|
|
20230626,160500,92428130,8620,8620,8620,8620,0
|
|
20230626,160400,92428130,8620,8620,8620,8620,0
|
|
20230626,160300,92428130,8620,8620,8620,8620,0
|
|
20230626,160200,92428130,8620,8620,8620,8620,0
|
|
20230626,160100,92428130,8620,8620,8620,8620,0
|
|
20230626,160000,92428130,8620,8620,8620,8620,0
|
|
20230626,155900,92428130,8620,8620,8620,8620,0
|
|
20230626,155800,92428130,8620,8620,8620,8620,0
|
|
20230626,155700,92428130,8620,8620,8620,8620,0
|
|
20230626,155600,92428130,8620,8620,8620,8620,0
|
|
20230626,155500,92428130,8620,8620,8620,8620,0
|
|
20230626,155400,92428130,8620,8620,8620,8620,0
|
|
20230626,155300,92428130,8620,8620,8620,8620,0
|
|
20230626,155200,92428130,8620,8620,8620,8620,0
|
|
20230626,155100,92428130,8620,8620,8620,8620,0
|
|
20230626,155000,92428130,8620,8620,8620,8620,0
|
|
20230626,154900,92428130,8620,8620,8620,8620,0
|
|
20230626,154800,92428130,8620,8620,8620,8620,0
|
|
20230626,154700,92428130,8620,8620,8620,8620,0
|
|
20230626,154600,92428130,8620,8620,8620,8620,0
|
|
20230626,154500,92428130,8620,8620,8620,8620,0
|
|
20230626,154400,92428130,8620,8620,8620,8620,0
|
|
20230626,154300,92428130,8620,8620,8620,8620,0
|
|
20230626,154200,92428130,8620,8620,8620,8620,1003
|
|
20230626,154100,92428130,8620,8620,8620,8620,0
|
|
20230626,154000,92428130,8620,8620,8620,8620,0
|
|
20230626,153900,92428130,8620,8620,8620,8620,0
|
|
20230626,153800,92428130,8620,8620,8620,8620,0
|
|
20230626,153700,92428130,8620,8620,8620,8620,0
|
|
20230626,153600,92428130,8620,8620,8620,8620,0
|
|
20230626,153500,92428130,8620,8620,8620,8620,0
|
|
20230626,153400,92428130,8620,8620,8620,8620,0
|
|
20230626,153300,92428130,8620,8620,8620,8620,0
|
|
20230626,153200,92428130,8620,8620,8620,8620,0
|
|
20230626,153100,92428130,8620,8620,8620,8620,0
|
|
20230626,153000,92428130,8620,8620,8620,8620,1003
|
|
20230626,152900,83782270,8620,8620,8620,8620,0
|
|
20230626,152800,83782270,8620,8620,8620,8620,0
|
|
20230626,152700,83782270,8620,8620,8620,8620,0
|
|
20230626,152600,83782270,8620,8620,8620,8620,0
|
|
20230626,152500,83782270,8620,8620,8620,8620,0
|
|
20230626,152400,83782270,8620,8620,8620,8620,0
|
|
20230626,152300,83782270,8620,8620,8620,8620,0
|
|
20230626,152200,83782270,8620,8620,8620,8620,0
|
|
20230626,152100,83782270,8620,8620,8620,8620,0
|
|
20230626,152000,83782270,8620,8620,8620,8620,0
|
|
20230626,151900,83782270,8620,8620,8620,8620,0
|
|
20230626,151800,83782270,8620,8610,8620,8610,30
|
|
20230626,151700,83523920,8610,8610,8610,8600,11
|
|
20230626,151600,83429240,8610,8610,8610,8600,11
|
|
20230626,151500,83334580,8610,8610,8610,8600,21
|
|
20230626,151400,83153780,8610,8610,8610,8610,5
|
|
20230626,151300,83110730,8610,8610,8610,8610,24
|
|
20230626,151200,82904090,8610,8610,8610,8610,12
|
|
20230626,151100,82800770,8610,8610,8610,8610,18
|
|
20230626,151000,82645790,8610,8610,8610,8610,10
|
|
20230626,150900,82559690,8610,8610,8610,8610,17
|
|
20230626,150800,82413320,8610,8610,8610,8610,40
|
|
20230626,150700,82068920,8610,8610,8610,8610,0
|
|
20230626,150600,82068920,8610,8610,8610,8610,0
|
|
20230626,150500,82068920,8610,8610,8610,8610,0
|
|
20230626,150400,82068920,8610,8610,8610,8610,0
|
|
20230626,150300,82068920,8610,8610,8610,8610,0
|
|
20230626,150200,82068920,8610,8610,8610,8610,0
|
|
20230626,150100,82068920,8610,8610,8610,8610,0
|
|
20230626,150000,82068920,8610,8610,8610,8610,300
|
|
20230626,145900,79485920,8610,8610,8610,8610,3
|
|
20230626,145800,79460090,8600,8600,8600,8600,0
|
|
20230626,145700,79460090,8600,8600,8600,8600,19
|
|
20230626,145600,79296690,8610,8610,8610,8610,0
|
|
20230626,145500,79296690,8610,8610,8610,8610,1
|
|
20230626,145400,79288080,8610,8610,8610,8610,5
|
|
20230626,145300,79245030,8600,8600,8600,8600,10
|
|
20230626,145200,79159030,8610,8610,8610,8610,0
|
|
20230626,145100,79159030,8610,8610,8610,8610,1
|
|
20230626,145000,79150420,8610,8610,8610,8610,0
|
|
20230626,144900,79150420,8610,8610,8610,8610,28
|
|
20230626,144800,78909340,8610,8610,8610,8610,1
|
|
20230626,144700,78900730,8610,8610,8610,8610,0
|
|
20230626,144600,78900730,8610,8610,8610,8610,1
|
|
20230626,144500,78892120,8610,8610,8610,8610,0
|
|
20230626,144400,78892120,8610,8610,8610,8610,0
|
|
20230626,144300,78892120,8610,8610,8610,8610,1
|
|
20230626,144200,78883510,8610,8610,8610,8610,8
|
|
20230626,144100,78814630,8610,8610,8610,8610,0
|
|
20230626,144000,78814630,8610,8610,8610,8610,5
|
|
20230626,143900,78771580,8610,8610,8610,8610,0
|
|
20230626,143800,78771580,8610,8610,8610,8610,0
|
|
20230626,143700,78771580,8610,8610,8610,8610,0
|
|
20230626,143600,78771580,8610,8610,8610,8610,0
|
|
20230626,143500,78771580,8610,8610,8610,8610,0
|
|
20230626,143400,78771580,8610,8610,8610,8610,0
|
|
20230626,143300,78771580,8610,8610,8610,8610,1
|
|
20230626,143200,78762970,8610,8610,8610,8610,0
|
|
20230626,143100,78762970,8610,8610,8610,8610,1
|
|
20230626,143000,78754360,8600,8600,8600,8600,0
|
|
20230626,142900,78754360,8600,8600,8600,8600,0
|
|
20230626,142800,78754360,8600,8600,8600,8600,15
|
|
20230626,142700,78625360,8600,8600,8600,8600,0
|
|
20230626,142600,78625360,8600,8610,8610,8600,11
|
|
20230626,142500,78530750,8610,8610,8610,8610,0
|
|
20230626,142400,78530750,8610,8610,8610,8610,1
|
|
20230626,142300,78522140,8610,8610,8610,8610,1
|
|
20230626,142200,78513530,8610,8610,8610,8610,0
|
|
20230626,142100,78513530,8610,8610,8610,8610,0
|
|
20230626,142000,78513530,8610,8610,8610,8610,0
|
|
20230626,141900,78513530,8610,8610,8610,8610,0
|
|
20230626,141800,78513530,8610,8610,8610,8610,0
|
|
20230626,141700,78513530,8610,8610,8610,8610,6
|
|
20230626,141600,78461870,8610,8610,8610,8610,0
|
|
20230626,141500,78461870,8610,8610,8610,8610,0
|
|
20230626,141400,78461870,8610,8610,8610,8610,0
|
|
20230626,141300,78461870,8610,8610,8610,8610,4
|
|
20230626,141200,78427430,8610,8610,8610,8610,0
|
|
20230626,141100,78427430,8610,8610,8610,8610,0
|
|
20230626,141000,78427430,8610,8610,8610,8610,0
|
|
20230626,140900,78427430,8610,8610,8610,8610,0
|
|
20230626,140800,78427430,8610,8610,8610,8610,80
|
|
20230626,140700,77738630,8610,8610,8610,8610,1
|
|
20230626,140600,77730020,8610,8610,8610,8610,102
|
|
20230626,140500,76851800,8610,8610,8610,8610,51
|
|
20230626,140400,76412690,8610,8610,8610,8610,61
|
|
20230626,140300,75887480,8610,8610,8610,8610,10
|
|
20230626,140200,75801380,8610,8610,8610,8600,452
|
|
20230626,140100,71910160,8610,8610,8610,8610,5
|
|
20230626,140000,71867110,8610,8610,8610,8610,1
|
|
20230626,135900,71858500,8610,8610,8610,8610,0
|
|
20230626,135800,71858500,8610,8610,8610,8610,0
|
|
20230626,135700,71858500,8610,8610,8610,8610,95
|
|
20230626,135600,71040550,8630,8630,8630,8630,0
|
|
20230626,135500,71040550,8630,8630,8630,8630,0
|
|
20230626,135400,71040550,8630,8630,8630,8630,0
|
|
20230626,135300,71040550,8630,8630,8630,8630,0
|
|
20230626,135200,71040550,8630,8630,8630,8630,56
|
|
20230626,135100,70557270,8620,8620,8620,8620,0
|
|
20230626,135000,70557270,8620,8620,8620,8620,50
|
|
20230626,134900,70126270,8620,8620,8620,8620,20
|
|
20230626,134800,69953870,8620,8620,8620,8620,0
|
|
20230626,134700,69953870,8620,8620,8620,8620,10
|
|
20230626,134600,69867670,8620,8620,8620,8620,2
|
|
20230626,134500,69850430,8610,8610,8610,8610,555
|
|
20230626,134400,65071880,8610,8610,8610,8610,0
|
|
20230626,134300,65071880,8610,8610,8610,8610,0
|
|
20230626,134200,65071880,8610,8610,8610,8610,20
|
|
20230626,134100,64899680,8610,8610,8610,8610,0
|
|
20230626,134000,64899680,8610,8610,8610,8610,185
|
|
20230626,133900,63306830,8610,8610,8610,8610,0
|
|
20230626,133800,63306830,8610,8610,8610,8610,0
|
|
20230626,133700,63306830,8610,8610,8610,8610,0
|
|
20230626,133600,63306830,8610,8610,8610,8610,1
|
|
20230626,133500,63298220,8620,8620,8620,8620,0
|
|
20230626,133400,63298220,8620,8620,8620,8620,0
|
|
20230626,133300,63298220,8620,8620,8620,8620,0
|
|
20230626,133200,63298220,8620,8620,8620,8620,0
|
|
20230626,133100,63298220,8620,8620,8620,8620,1
|
|
20230626,133000,63289600,8620,8620,8620,8620,11
|
|
20230626,132900,63194780,8620,8620,8620,8620,0
|
|
20230626,132800,63194780,8620,8620,8620,8620,7
|
|
20230626,132700,63134440,8630,8630,8630,8630,0
|
|
20230626,132600,63134440,8630,8630,8630,8630,7
|
|
20230626,132500,63074030,8620,8620,8620,8620,0
|
|
20230626,132400,63074030,8620,8620,8620,8620,0
|
|
20230626,132300,63074030,8620,8620,8620,8620,0
|
|
20230626,132200,63074030,8620,8620,8620,8620,0
|
|
20230626,132100,63074030,8620,8620,8620,8620,4
|
|
20230626,132000,63039550,8620,8620,8620,8620,5
|
|
20230626,131900,62996450,8620,8620,8620,8620,0
|
|
20230626,131800,62996450,8620,8620,8620,8620,0
|
|
20230626,131700,62996450,8620,8620,8620,8620,1
|
|
20230626,131600,62987830,8620,8620,8620,8620,0
|
|
20230626,131500,62987830,8620,8620,8620,8620,0
|
|
20230626,131400,62987830,8620,8620,8620,8620,0
|
|
20230626,131300,62987830,8620,8620,8620,8620,11
|
|
20230626,131200,62893010,8630,8630,8630,8630,0
|
|
20230626,131100,62893010,8630,8630,8630,8630,1
|
|
20230626,131000,62884380,8610,8610,8610,8610,4
|
|
20230626,130900,62849940,8610,8610,8610,8610,80
|
|
20230626,130800,62161140,8600,8610,8610,8600,782
|
|
20230626,130700,55434340,8620,8620,8620,8620,0
|
|
20230626,130600,55434340,8620,8620,8620,8620,0
|
|
20230626,130500,55434340,8620,8620,8620,8620,0
|
|
20230626,130400,55434340,8620,8620,8620,8620,0
|
|
20230626,130300,55434340,8620,8620,8620,8620,0
|
|
20230626,130200,55434340,8620,8620,8620,8620,100
|
|
20230626,130100,54572340,8620,8620,8620,8620,0
|
|
20230626,130000,54572340,8620,8620,8620,8620,0
|
|
20230626,125900,54572340,8620,8620,8620,8620,70
|
|
20230626,125800,53968940,8620,8620,8620,8620,1
|
|
20230626,125700,53960320,8620,8620,8620,8620,0
|
|
20230626,125600,53960320,8620,8620,8620,8620,0
|
|
20230626,125500,53960320,8620,8620,8620,8620,0
|
|
20230626,125400,53960320,8620,8620,8620,8620,0
|
|
20230626,125300,53960320,8620,8620,8620,8620,63
|
|
20230626,125200,53417260,8610,8610,8610,8610,0
|
|
20230626,125100,53417260,8610,8610,8610,8610,100
|
|
20230626,125000,52556260,8620,8620,8620,8620,1
|
|
20230626,124900,52547640,8620,8620,8620,8620,0
|
|
20230626,124800,52547640,8620,8620,8620,8620,20
|
|
20230626,124700,52375240,8610,8610,8610,8610,0
|
|
20230626,124600,52375240,8610,8620,8620,8610,282
|
|
20230626,124500,49946560,8620,8620,8620,8620,0
|
|
20230626,124400,49946560,8620,8620,8620,8620,0
|
|
20230626,124300,49946560,8620,8620,8620,8620,0
|
|
20230626,124200,49946560,8620,8620,8620,8620,0
|
|
20230626,124100,49946560,8620,8620,8620,8620,0
|
|
20230626,124000,49946560,8620,8620,8620,8620,0
|
|
20230626,123900,49946560,8620,8620,8620,8620,0
|
|
20230626,123800,49946560,8620,8620,8620,8620,0
|
|
20230626,123700,49946560,8620,8620,8620,8620,0
|
|
20230626,123600,49946560,8620,8620,8620,8620,1
|
|
20230626,123500,49937940,8650,8650,8650,8650,0
|
|
20230626,123400,49937940,8650,8650,8650,8650,0
|
|
20230626,123300,49937940,8650,8650,8650,8650,0
|
|
20230626,123200,49937940,8650,8650,8650,8650,0
|
|
20230626,123100,49937940,8650,8650,8650,8650,0
|
|
20230626,123000,49937940,8650,8650,8650,8650,0
|
|
20230626,122900,49937940,8650,8650,8650,8650,0
|
|
20230626,122800,49937940,8650,8650,8650,8650,0
|
|
20230626,122700,49937940,8650,8650,8650,8650,0
|
|
20230626,122600,49937940,8650,8650,8650,8650,0
|
|
20230626,122500,49937940,8650,8650,8650,8650,0
|
|
20230626,122400,49937940,8650,8650,8650,8650,1
|
|
20230626,122300,49929290,8650,8650,8650,8650,0
|
|
20230626,122200,49929290,8650,8650,8650,8650,0
|
|
20230626,122100,49929290,8650,8650,8650,8650,14
|
|
20230626,122000,49808190,8650,8650,8650,8650,0
|
|
20230626,121900,49808190,8650,8650,8650,8650,0
|
|
20230626,121800,49808190,8650,8650,8650,8650,0
|
|
20230626,121700,49808190,8650,8650,8650,8650,0
|
|
20230626,121600,49808190,8650,8650,8650,8650,0
|
|
20230626,121500,49808190,8650,8650,8650,8650,0
|
|
20230626,121400,49808190,8650,8650,8650,8650,4
|
|
20230626,121300,49773590,8650,8650,8650,8650,3
|
|
20230626,121200,49747640,8650,8650,8650,8650,8
|
|
20230626,121100,49678440,8650,8650,8650,8650,5
|
|
20230626,121000,49635190,8650,8650,8650,8650,8
|
|
20230626,120900,49565990,8650,8650,8650,8620,216
|
|
20230626,120800,47703140,8650,8650,8650,8650,4
|
|
20230626,120700,47668540,8650,8650,8650,8650,8
|
|
20230626,120600,47599340,8650,8650,8650,8650,8
|
|
20230626,120500,47530140,8660,8660,8660,8660,4
|
|
20230626,120400,47495500,8660,8660,8660,8660,7
|
|
20230626,120300,47434880,8660,8660,8660,8660,65
|
|
20230626,120200,46871980,8660,8660,8660,8660,4
|
|
20230626,120100,46837340,8660,8660,8660,8660,9
|
|
20230626,120000,46759400,8660,8660,8660,8660,8
|
|
20230626,115900,46690120,8660,8660,8660,8660,4
|
|
20230626,115800,46655480,8660,8660,8660,8660,8
|
|
20230626,115700,46586200,8660,8660,8660,8660,8
|
|
20230626,115600,46516920,8660,8660,8660,8660,4
|
|
20230626,115500,46482280,8660,8660,8660,8660,10
|
|
20230626,115400,46395680,8660,8660,8660,8660,8
|
|
20230626,115300,46326400,8660,8660,8660,8660,4
|
|
20230626,115200,46291760,8660,8660,8660,8660,8
|
|
20230626,115100,46222480,8620,8660,8660,8620,18
|
|
20230626,115000,46067000,8660,8660,8660,8660,4
|
|
20230626,114900,46032360,8660,8660,8660,8660,8
|
|
20230626,114800,45963080,8660,8650,8660,8650,57
|
|
20230626,114700,45469960,8660,8660,8660,8660,4
|
|
20230626,114600,45435320,8660,8660,8660,8660,11
|
|
20230626,114500,45340060,8660,8660,8660,8660,8
|
|
20230626,114400,45270780,8660,8660,8660,8660,4
|
|
20230626,114300,45236140,8660,8660,8660,8660,8
|
|
20230626,114200,45166860,8660,8660,8660,8660,8
|
|
20230626,114100,45097580,8660,8660,8660,8660,4
|
|
20230626,114000,45062940,8660,8660,8660,8660,8
|
|
20230626,113900,44993660,8660,8660,8660,8660,8
|
|
20230626,113800,44924380,8660,8660,8660,8660,4
|
|
20230626,113700,44889740,8660,8660,8660,8660,8
|
|
20230626,113600,44820460,8660,8660,8660,8660,8
|
|
20230626,113500,44751180,8620,8660,8660,8620,5
|
|
20230626,113400,44707920,8660,8660,8660,8660,8
|
|
20230626,113300,44638640,8660,8660,8660,8660,8
|
|
20230626,113200,44569360,8660,8660,8660,8660,4
|
|
20230626,113100,44534720,8660,8660,8660,8660,8
|
|
20230626,113000,44465440,8660,8660,8660,8660,3
|
|
20230626,112900,44439460,8660,8660,8660,8660,8
|
|
20230626,112800,44370180,8660,8660,8660,8660,8
|
|
20230626,112700,44300900,8660,8660,8660,8660,4
|
|
20230626,112600,44266260,8660,8660,8660,8660,8
|
|
20230626,112500,44196980,8670,8670,8670,8670,8
|
|
20230626,112400,44127620,8670,8670,8670,8670,4
|
|
20230626,112300,44092940,8670,8630,8670,8630,69
|
|
20230626,112200,43496880,8630,8630,8630,8630,18
|
|
20230626,112100,43341540,8620,8630,8630,8620,25
|
|
20230626,112000,43125800,8630,8650,8650,8630,661
|
|
20230626,111900,37420980,8660,8660,8660,8660,8
|
|
20230626,111800,37351700,8670,8670,8670,8670,4
|
|
20230626,111700,37317020,8680,8680,8680,8680,8
|
|
20230626,111600,37247580,8680,8680,8680,8680,108
|
|
20230626,111500,36310140,8680,8680,8680,8680,4
|
|
20230626,111400,36275420,8680,8680,8680,8680,8
|
|
20230626,111300,36205980,8680,8680,8680,8680,7
|
|
20230626,111200,36145220,8680,8680,8680,8680,120
|
|
20230626,111100,35103620,8680,8680,8680,8680,8
|
|
20230626,111000,35034180,8680,8680,8680,8680,8
|
|
20230626,110900,34964740,8680,8680,8680,8680,4
|
|
20230626,110800,34930020,8680,8680,8680,8630,9
|
|
20230626,110700,34851950,8680,8680,8680,8680,8
|
|
20230626,110600,34782510,8680,8680,8680,8680,4
|
|
20230626,110500,34747790,8680,8680,8680,8680,8
|
|
20230626,110400,34678350,8680,8680,8680,8680,8
|
|
20230626,110300,34608910,8680,8680,8680,8680,4
|
|
20230626,110200,34574190,8680,8680,8680,8680,8
|
|
20230626,110100,34504750,8680,8680,8680,8680,8
|
|
20230626,110000,34435310,8680,8680,8680,8680,4
|
|
20230626,105900,34400590,8680,8680,8680,8680,8
|
|
20230626,105800,34331150,8680,8680,8680,8680,8
|
|
20230626,105700,34261710,8670,8670,8670,8670,22
|
|
20230626,105600,34070970,8670,8670,8670,8670,7
|
|
20230626,105500,34010280,8670,8670,8670,8670,8
|
|
20230626,105400,33940920,8670,8670,8670,8670,4
|
|
20230626,105300,33906240,8670,8670,8670,8670,8
|
|
20230626,105200,33836880,8670,8670,8670,8670,4
|
|
20230626,105100,33802200,8670,8670,8670,8670,8
|
|
20230626,105000,33732840,8670,8670,8670,8670,10
|
|
20230626,104900,33646140,8660,8670,8670,8660,10
|
|
20230626,104800,33559500,8670,8650,8670,8650,5
|
|
20230626,104700,33516170,8660,8660,8660,8660,8
|
|
20230626,104600,33446890,8660,8660,8660,8660,4
|
|
20230626,104500,33412250,8660,8680,8680,8660,9
|
|
20230626,104400,33334210,8680,8680,8680,8680,8
|
|
20230626,104300,33264770,8680,8680,8680,8680,6
|
|
20230626,104200,33212690,8680,8680,8680,8680,8
|
|
20230626,104100,33143250,8680,8680,8680,8680,8
|
|
20230626,104000,33073810,8680,8680,8680,8680,4
|
|
20230626,103900,33039090,8680,8680,8680,8680,7
|
|
20230626,103800,32978330,8670,8670,8670,8670,8
|
|
20230626,103700,32908970,8600,8670,8680,8600,106
|
|
20230626,103600,31996460,8670,8670,8680,8670,61
|
|
20230626,103500,31467550,8670,8660,8670,8660,8
|
|
20230626,103400,31398230,8660,8660,8660,8660,4
|
|
20230626,103300,31363590,8660,8660,8660,8660,10
|
|
20230626,103200,31276990,8660,8660,8660,8660,8
|
|
20230626,103100,31207710,8660,8660,8660,8660,4
|
|
20230626,103000,31173070,8650,8650,8650,8650,8
|
|
20230626,102900,31103870,8650,8650,8650,8650,8
|
|
20230626,102800,31034670,8650,8650,8650,8650,6
|
|
20230626,102700,30982770,8650,8650,8650,8650,15
|
|
20230626,102600,30853020,8650,8650,8650,8650,8
|
|
20230626,102500,30783820,8650,8650,8650,8650,24
|
|
20230626,102400,30576220,8650,8650,8650,8650,8
|
|
20230626,102300,30507020,8650,8650,8650,8650,8
|
|
20230626,102200,30437820,8650,8650,8650,8650,95
|
|
20230626,102100,29616070,8650,8650,8650,8650,8
|
|
20230626,102000,29546870,8590,8650,8650,8590,29
|
|
20230626,101900,29297220,8650,8650,8650,8650,4
|
|
20230626,101800,29262620,8650,8650,8650,8650,13
|
|
20230626,101700,29150170,8650,8650,8650,8650,13
|
|
20230626,101600,29037720,8650,8650,8650,8650,4
|
|
20230626,101500,29003120,8650,8650,8650,8650,85
|
|
20230626,101400,28267870,8650,8650,8650,8650,11
|
|
20230626,101300,28172720,8650,8650,8650,8650,0
|
|
20230626,101200,28172720,8650,8650,8650,8650,0
|
|
20230626,101100,28172720,8650,8650,8650,8650,0
|
|
20230626,101000,28172720,8650,8590,8650,8590,702
|
|
20230626,100900,22142420,8590,8590,8590,8590,0
|
|
20230626,100800,22142420,8590,8640,8640,8590,1200
|
|
20230626,100700,11821060,8650,8650,8650,8650,50
|
|
20230626,100600,11388560,8650,8650,8650,8650,0
|
|
20230626,100500,11388560,8650,8650,8650,8650,4
|
|
20230626,100400,11353960,8650,8660,8660,8650,70
|
|
20230626,100300,10747980,8670,8670,8670,8670,0
|
|
20230626,100200,10747980,8670,8670,8670,8670,15
|
|
20230626,100100,10617930,8670,8670,8670,8670,3
|
|
20230626,100000,10591920,8680,8680,8680,8680,0
|
|
20230626,095900,10591920,8680,8680,8680,8680,0
|
|
20230626,095800,10591920,8680,8680,8680,8680,0
|
|
20230626,095700,10591920,8680,8680,8680,8680,0
|
|
20230626,095600,10591920,8680,8680,8680,8680,0
|
|
20230626,095500,10591920,8680,8680,8680,8680,0
|
|
20230626,095400,10591920,8680,8680,8680,8680,0
|
|
20230626,095300,10591920,8680,8680,8680,8680,0
|
|
20230626,095200,10591920,8680,8680,8680,8680,42
|
|
20230626,095100,10227360,8670,8670,8670,8670,8
|
|
20230626,095000,10158000,8670,8670,8670,8670,0
|
|
20230626,094900,10158000,8670,8670,8670,8670,0
|
|
20230626,094800,10158000,8670,8670,8670,8670,3
|
|
20230626,094700,10131990,8680,8680,8680,8680,0
|
|
20230626,094600,10131990,8680,8680,8680,8680,6
|
|
20230626,094500,10079910,8680,8680,8680,8680,5
|
|
20230626,094400,10036510,8680,8680,8680,8680,1
|
|
20230626,094300,10027830,8680,8680,8680,8680,0
|
|
20230626,094200,10027830,8680,8680,8680,8680,1
|
|
20230626,094100,10019150,8680,8680,8680,8680,1
|
|
20230626,094000,10010470,8680,8680,8680,8680,0
|
|
20230626,093900,10010470,8680,8670,8680,8670,18
|
|
20230626,093800,9854400,8680,8680,8680,8680,0
|
|
20230626,093700,9854400,8680,8680,8680,8680,0
|
|
20230626,093600,9854400,8680,8680,8680,8680,0
|
|
20230626,093500,9854400,8680,8680,8680,8680,0
|
|
20230626,093400,9854400,8680,8680,8680,8680,0
|
|
20230626,093300,9854400,8680,8680,8680,8680,0
|
|
20230626,093200,9854400,8680,8680,8680,8680,1
|
|
20230626,093100,9845720,8610,8620,8620,8610,236
|
|
20230626,093000,7812340,8680,8680,8680,8680,68
|
|
20230626,092900,7222100,8620,8620,8620,8620,0
|
|
20230626,092800,7222100,8620,8620,8620,8620,0
|
|
20230626,092700,7222100,8620,8620,8620,8620,0
|
|
20230626,092600,7222100,8620,8620,8620,8620,0
|
|
20230626,092500,7222100,8620,8620,8620,8620,0
|
|
20230626,092400,7222100,8620,8620,8620,8620,0
|
|
20230626,092300,7222100,8620,8620,8620,8620,0
|
|
20230626,092200,7222100,8620,8620,8620,8620,0
|
|
20230626,092100,7222100,8620,8620,8620,8620,0
|
|
20230626,092000,7222100,8620,8620,8620,8620,0
|
|
20230626,091900,7222100,8620,8620,8620,8620,102
|
|
20230626,091800,6342860,8590,8590,8590,8590,0
|
|
20230626,091700,6342860,8590,8590,8590,8590,0
|
|
20230626,091600,6342860,8590,8590,8590,8590,0
|
|
20230626,091500,6342860,8590,8590,8590,8590,0
|
|
20230626,091400,6342860,8590,8590,8590,8590,0
|
|
20230626,091300,6342860,8590,8590,8590,8590,0
|
|
20230626,091200,6342860,8590,8590,8590,8590,2
|
|
20230626,091100,6325680,8600,8620,8620,8600,51
|
|
20230626,091000,5886980,8620,8620,8620,8620,0
|
|
20230626,090900,5886980,8620,8620,8620,8620,0
|
|
20230626,090800,5886980,8620,8620,8620,8620,21
|
|
20230626,090700,5705960,8630,8630,8630,8630,15
|
|
20230626,090600,5576510,8620,8620,8620,8620,0
|
|
20230626,090500,5576510,8620,8620,8620,8620,0
|
|
20230626,090400,5576510,8620,8620,8620,8620,0
|
|
20230626,090300,5576510,8620,8620,8620,8620,0
|
|
20230626,090200,5576510,8620,8630,8630,8620,17
|
|
20230626,090100,5429890,8650,8650,8650,8650,34
|
|
20230626,090000,5135790,8690,8690,8690,8690,591
|