623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192000,126633690,9260,9260,9260,9260,3717
|
|
20230626,191900,126633690,9260,9260,9260,9260,0
|
|
20230626,191800,126633690,9260,9260,9260,9260,0
|
|
20230626,191700,126633690,9260,9260,9260,9260,0
|
|
20230626,191600,126633690,9260,9260,9260,9260,0
|
|
20230626,191500,126633690,9260,9260,9260,9260,0
|
|
20230626,191400,126633690,9260,9260,9260,9260,0
|
|
20230626,191300,126633690,9260,9260,9260,9260,0
|
|
20230626,191200,126633690,9260,9260,9260,9260,0
|
|
20230626,191100,126633690,9260,9260,9260,9260,0
|
|
20230626,191000,126633690,9260,9260,9260,9260,0
|
|
20230626,190900,126633690,9260,9260,9260,9260,0
|
|
20230626,190800,126633690,9260,9260,9260,9260,0
|
|
20230626,190700,126633690,9260,9260,9260,9260,0
|
|
20230626,190600,126633690,9260,9260,9260,9260,0
|
|
20230626,190500,126633690,9260,9260,9260,9260,0
|
|
20230626,190400,126633690,9260,9260,9260,9260,0
|
|
20230626,190300,126633690,9260,9260,9260,9260,0
|
|
20230626,190200,126633690,9260,9260,9260,9260,0
|
|
20230626,190100,126633690,9260,9260,9260,9260,0
|
|
20230626,190000,126633690,9260,9260,9260,9260,0
|
|
20230626,185900,126633690,9260,9260,9260,9260,0
|
|
20230626,185800,126633690,9260,9260,9260,9260,0
|
|
20230626,185700,126633690,9260,9260,9260,9260,0
|
|
20230626,185600,126633690,9260,9260,9260,9260,0
|
|
20230626,185500,126633690,9260,9260,9260,9260,0
|
|
20230626,185400,126633690,9260,9260,9260,9260,0
|
|
20230626,185300,126633690,9260,9260,9260,9260,0
|
|
20230626,185200,126633690,9260,9260,9260,9260,0
|
|
20230626,185100,126633690,9260,9260,9260,9260,0
|
|
20230626,185000,126633690,9260,9260,9260,9260,3717
|
|
20230626,184900,126633690,9260,9260,9260,9260,0
|
|
20230626,184800,126633690,9260,9260,9260,9260,0
|
|
20230626,184700,126633690,9260,9260,9260,9260,0
|
|
20230626,184600,126633690,9260,9260,9260,9260,0
|
|
20230626,184500,126633690,9260,9260,9260,9260,0
|
|
20230626,184400,126633690,9260,9260,9260,9260,0
|
|
20230626,184300,126633690,9260,9260,9260,9260,0
|
|
20230626,184200,126633690,9260,9260,9260,9260,0
|
|
20230626,184100,126633690,9260,9260,9260,9260,0
|
|
20230626,184000,126633690,9260,9260,9260,9260,0
|
|
20230626,183900,126633690,9260,9260,9260,9260,0
|
|
20230626,183800,126633690,9260,9260,9260,9260,0
|
|
20230626,183700,126633690,9260,9260,9260,9260,0
|
|
20230626,183600,126633690,9260,9260,9260,9260,0
|
|
20230626,183500,126633690,9260,9260,9260,9260,0
|
|
20230626,183400,126633690,9260,9260,9260,9260,0
|
|
20230626,183300,126633690,9260,9260,9260,9260,0
|
|
20230626,183200,126633690,9260,9260,9260,9260,0
|
|
20230626,183100,126633690,9260,9260,9260,9260,0
|
|
20230626,183000,126633690,9260,9260,9260,9260,0
|
|
20230626,182900,126633690,9260,9260,9260,9260,0
|
|
20230626,182800,126633690,9260,9260,9260,9260,0
|
|
20230626,182700,126633690,9260,9260,9260,9260,0
|
|
20230626,182600,126633690,9260,9260,9260,9260,0
|
|
20230626,182500,126633690,9260,9260,9260,9260,0
|
|
20230626,182400,126633690,9260,9260,9260,9260,0
|
|
20230626,182300,126633690,9260,9260,9260,9260,0
|
|
20230626,182200,126633690,9260,9260,9260,9260,0
|
|
20230626,182100,126633690,9260,9260,9260,9260,0
|
|
20230626,182000,126633690,9260,9260,9260,9260,3717
|
|
20230626,181900,126633690,9260,9260,9260,9260,0
|
|
20230626,181800,126633690,9260,9260,9260,9260,0
|
|
20230626,181700,126633690,9260,9260,9260,9260,0
|
|
20230626,181600,126633690,9260,9260,9260,9260,0
|
|
20230626,181500,126633690,9260,9260,9260,9260,0
|
|
20230626,181400,126633690,9260,9260,9260,9260,0
|
|
20230626,181300,126633690,9260,9260,9260,9260,0
|
|
20230626,181200,126633690,9260,9260,9260,9260,0
|
|
20230626,181100,126633690,9260,9260,9260,9260,0
|
|
20230626,181000,126633690,9260,9260,9260,9260,0
|
|
20230626,180900,126633690,9260,9260,9260,9260,0
|
|
20230626,180800,126633690,9260,9260,9260,9260,0
|
|
20230626,180700,126633690,9260,9260,9260,9260,0
|
|
20230626,180600,126633690,9260,9260,9260,9260,0
|
|
20230626,180500,126633690,9260,9260,9260,9260,0
|
|
20230626,180400,126633690,9260,9260,9260,9260,0
|
|
20230626,180300,126633690,9260,9260,9260,9260,0
|
|
20230626,180200,126633690,9260,9260,9260,9260,0
|
|
20230626,180100,126633690,9260,9260,9260,9260,0
|
|
20230626,180000,126633690,9260,9260,9260,9260,0
|
|
20230626,175900,126633690,9260,9260,9260,9260,0
|
|
20230626,175800,126633690,9260,9260,9260,9260,0
|
|
20230626,175700,126633690,9260,9260,9260,9260,0
|
|
20230626,175600,126633690,9260,9260,9260,9260,0
|
|
20230626,175500,126633690,9260,9260,9260,9260,0
|
|
20230626,175400,126633690,9260,9260,9260,9260,0
|
|
20230626,175300,126633690,9260,9260,9260,9260,0
|
|
20230626,175200,126633690,9260,9260,9260,9260,0
|
|
20230626,175100,126633690,9260,9260,9260,9260,0
|
|
20230626,175000,126633690,9260,9260,9260,9260,3717
|
|
20230626,174900,126633690,9260,9260,9260,9260,0
|
|
20230626,174800,126633690,9260,9260,9260,9260,0
|
|
20230626,174700,126633690,9260,9260,9260,9260,0
|
|
20230626,174600,126633690,9260,9260,9260,9260,0
|
|
20230626,174500,126633690,9260,9260,9260,9260,0
|
|
20230626,174400,126633690,9260,9260,9260,9260,0
|
|
20230626,174300,126633690,9260,9260,9260,9260,0
|
|
20230626,174200,126633690,9260,9260,9260,9260,0
|
|
20230626,174100,126633690,9260,9260,9260,9260,0
|
|
20230626,174000,126633690,9260,9260,9260,9260,0
|
|
20230626,173900,126633690,9260,9260,9260,9260,0
|
|
20230626,173800,126633690,9260,9260,9260,9260,0
|
|
20230626,173700,126633690,9260,9260,9260,9260,0
|
|
20230626,173600,126633690,9260,9260,9260,9260,0
|
|
20230626,173500,126633690,9260,9260,9260,9260,0
|
|
20230626,173400,126633690,9260,9260,9260,9260,0
|
|
20230626,173300,126633690,9260,9260,9260,9260,0
|
|
20230626,173200,126633690,9260,9260,9260,9260,0
|
|
20230626,173100,126633690,9260,9260,9260,9260,0
|
|
20230626,173000,126633690,9260,9260,9260,9260,0
|
|
20230626,172900,126633690,9260,9260,9260,9260,0
|
|
20230626,172800,126633690,9260,9260,9260,9260,0
|
|
20230626,172700,126633690,9260,9260,9260,9260,0
|
|
20230626,172600,126633690,9260,9260,9260,9260,0
|
|
20230626,172500,126633690,9260,9260,9260,9260,0
|
|
20230626,172400,126633690,9260,9260,9260,9260,0
|
|
20230626,172300,126633690,9260,9260,9260,9260,0
|
|
20230626,172200,126633690,9260,9260,9260,9260,0
|
|
20230626,172100,126633690,9260,9260,9260,9260,0
|
|
20230626,172000,126633690,9260,9260,9260,9260,3717
|
|
20230626,171900,126633690,9260,9260,9260,9260,0
|
|
20230626,171800,126633690,9260,9260,9260,9260,0
|
|
20230626,171700,126633690,9260,9260,9260,9260,0
|
|
20230626,171600,126633690,9260,9260,9260,9260,0
|
|
20230626,171500,126633690,9260,9260,9260,9260,0
|
|
20230626,171400,126633690,9260,9260,9260,9260,0
|
|
20230626,171300,126633690,9260,9260,9260,9260,0
|
|
20230626,171200,126633690,9260,9260,9260,9260,0
|
|
20230626,171100,126633690,9260,9260,9260,9260,0
|
|
20230626,171000,126633690,9260,9260,9260,9260,0
|
|
20230626,170900,126633690,9260,9260,9260,9260,0
|
|
20230626,170800,126633690,9260,9260,9260,9260,0
|
|
20230626,170700,126633690,9260,9260,9260,9260,0
|
|
20230626,170600,126633690,9260,9260,9260,9260,0
|
|
20230626,170500,126633690,9260,9260,9260,9260,0
|
|
20230626,170400,126633690,9260,9260,9260,9260,0
|
|
20230626,170300,126633690,9260,9260,9260,9260,0
|
|
20230626,170200,126633690,9260,9260,9260,9260,0
|
|
20230626,170100,126633690,9260,9260,9260,9260,0
|
|
20230626,170000,126633690,9260,9260,9260,9260,0
|
|
20230626,165900,126633690,9260,9260,9260,9260,0
|
|
20230626,165800,126633690,9260,9260,9260,9260,0
|
|
20230626,165700,126633690,9260,9260,9260,9260,0
|
|
20230626,165600,126633690,9260,9260,9260,9260,0
|
|
20230626,165500,126633690,9260,9260,9260,9260,0
|
|
20230626,165400,126633690,9260,9260,9260,9260,0
|
|
20230626,165300,126633690,9260,9260,9260,9260,0
|
|
20230626,165200,126633690,9260,9260,9260,9260,0
|
|
20230626,165100,126633690,9260,9260,9260,9260,0
|
|
20230626,165000,126633690,9260,9260,9260,9260,3717
|
|
20230626,164900,126633690,9260,9260,9260,9260,0
|
|
20230626,164800,126633690,9260,9260,9260,9260,0
|
|
20230626,164700,126633690,9260,9260,9260,9260,0
|
|
20230626,164600,126633690,9260,9260,9260,9260,0
|
|
20230626,164500,126633690,9260,9260,9260,9260,0
|
|
20230626,164400,126633690,9260,9260,9260,9260,0
|
|
20230626,164300,126633690,9260,9260,9260,9260,0
|
|
20230626,164200,126633690,9260,9260,9260,9260,0
|
|
20230626,164100,126633690,9260,9260,9260,9260,0
|
|
20230626,164000,126633690,9260,9260,9260,9260,0
|
|
20230626,163900,126633690,9260,9260,9260,9260,0
|
|
20230626,163800,126633690,9260,9260,9260,9260,0
|
|
20230626,163700,126633690,9260,9260,9260,9260,0
|
|
20230626,163600,126633690,9260,9260,9260,9260,0
|
|
20230626,163500,126633690,9260,9260,9260,9260,0
|
|
20230626,163400,126633690,9260,9260,9260,9260,0
|
|
20230626,163300,126633690,9260,9260,9260,9260,0
|
|
20230626,163200,126633690,9260,9260,9260,9260,0
|
|
20230626,163100,126633690,9260,9260,9260,9260,0
|
|
20230626,163000,126633690,9260,9260,9260,9260,0
|
|
20230626,162900,126633690,9260,9260,9260,9260,0
|
|
20230626,162800,126633690,9260,9260,9260,9260,0
|
|
20230626,162700,126633690,9260,9260,9260,9260,0
|
|
20230626,162600,126633690,9260,9260,9260,9260,0
|
|
20230626,162500,126633690,9260,9260,9260,9260,0
|
|
20230626,162400,126633690,9260,9260,9260,9260,0
|
|
20230626,162300,126633690,9260,9260,9260,9260,0
|
|
20230626,162200,126633690,9260,9260,9260,9260,0
|
|
20230626,162100,126633690,9260,9260,9260,9260,0
|
|
20230626,162000,126633690,9260,9260,9260,9260,3717
|
|
20230626,161900,126633690,9260,9260,9260,9260,0
|
|
20230626,161800,126633690,9260,9260,9260,9260,0
|
|
20230626,161700,126633690,9260,9260,9260,9260,0
|
|
20230626,161600,126633690,9260,9260,9260,9260,0
|
|
20230626,161500,126633690,9260,9260,9260,9260,0
|
|
20230626,161400,126633690,9260,9260,9260,9260,0
|
|
20230626,161300,126633690,9260,9260,9260,9260,0
|
|
20230626,161200,126633690,9260,9260,9260,9260,0
|
|
20230626,161100,126633690,9260,9260,9260,9260,0
|
|
20230626,161000,126633690,9260,9260,9260,9260,0
|
|
20230626,160900,126633690,9260,9260,9260,9260,0
|
|
20230626,160800,126633690,9260,9260,9260,9260,0
|
|
20230626,160700,126633690,9260,9260,9260,9260,0
|
|
20230626,160600,126633690,9260,9260,9260,9260,0
|
|
20230626,160500,126633690,9260,9260,9260,9260,0
|
|
20230626,160400,126633690,9260,9260,9260,9260,0
|
|
20230626,160300,126633690,9260,9260,9260,9260,0
|
|
20230626,160200,126633690,9260,9260,9260,9260,0
|
|
20230626,160100,126633690,9260,9260,9260,9260,0
|
|
20230626,160000,126633690,9260,9260,9260,9260,0
|
|
20230626,155900,126633690,9260,9260,9260,9260,0
|
|
20230626,155800,126633690,9260,9260,9260,9260,0
|
|
20230626,155700,126633690,9260,9260,9260,9260,0
|
|
20230626,155600,126633690,9260,9260,9260,9260,0
|
|
20230626,155500,126633690,9260,9260,9260,9260,0
|
|
20230626,155400,126633690,9260,9260,9260,9260,0
|
|
20230626,155300,126633690,9260,9260,9260,9260,0
|
|
20230626,155200,126633690,9260,9260,9260,9260,0
|
|
20230626,155100,126633690,9260,9260,9260,9260,0
|
|
20230626,155000,126633690,9260,9260,9260,9260,3717
|
|
20230626,154900,126633690,9260,9260,9260,9260,0
|
|
20230626,154800,126633690,9260,9260,9260,9260,0
|
|
20230626,154700,126633690,9260,9260,9260,9260,0
|
|
20230626,154600,126633690,9260,9260,9260,9260,0
|
|
20230626,154500,126633690,9260,9260,9260,9260,0
|
|
20230626,154400,126633690,9260,9260,9260,9260,0
|
|
20230626,154300,126633690,9260,9260,9260,9260,0
|
|
20230626,154200,126633690,9260,9260,9260,9260,0
|
|
20230626,154100,126633690,9260,9260,9260,9260,0
|
|
20230626,154000,126633690,9260,9260,9260,9260,0
|
|
20230626,153900,126633690,9260,9260,9260,9260,0
|
|
20230626,153800,126633690,9260,9260,9260,9260,0
|
|
20230626,153700,126633690,9260,9260,9260,9260,0
|
|
20230626,153600,126633690,9260,9260,9260,9260,0
|
|
20230626,153500,126633690,9260,9260,9260,9260,0
|
|
20230626,153400,126633690,9260,9260,9260,9260,0
|
|
20230626,153300,126633690,9260,9260,9260,9260,0
|
|
20230626,153200,126633690,9260,9260,9260,9260,0
|
|
20230626,153100,126633690,9260,9260,9260,9260,0
|
|
20230626,153000,126633690,9260,9260,9260,9260,3717
|
|
20230626,152900,92214270,9370,9370,9370,9370,0
|
|
20230626,152800,92214270,9370,9370,9370,9370,0
|
|
20230626,152700,92214270,9370,9370,9370,9370,0
|
|
20230626,152600,92214270,9370,9370,9370,9370,0
|
|
20230626,152500,92214270,9370,9370,9370,9370,0
|
|
20230626,152400,92214270,9370,9370,9370,9370,0
|
|
20230626,152300,92214270,9370,9370,9370,9370,0
|
|
20230626,152200,92214270,9370,9370,9370,9370,0
|
|
20230626,152100,92214270,9370,9370,9370,9370,0
|
|
20230626,152000,92214270,9370,9370,9370,9370,0
|
|
20230626,151900,92214270,9370,9350,9370,9350,308
|
|
20230626,151800,89334410,9350,9350,9350,9350,0
|
|
20230626,151700,89334410,9350,9350,9350,9350,156
|
|
20230626,151600,87875810,9350,9350,9350,9350,4
|
|
20230626,151500,87838410,9370,9370,9370,9370,0
|
|
20230626,151400,87838410,9370,9370,9370,9370,0
|
|
20230626,151300,87838410,9370,9370,9370,9370,0
|
|
20230626,151200,87838410,9370,9370,9370,9370,0
|
|
20230626,151100,87838410,9370,9370,9370,9370,0
|
|
20230626,151000,87838410,9370,9370,9370,9370,0
|
|
20230626,150900,87838410,9370,9370,9370,9370,0
|
|
20230626,150800,87838410,9370,9370,9370,9370,0
|
|
20230626,150700,87838410,9370,9370,9370,9370,0
|
|
20230626,150600,87838410,9370,9370,9370,9370,0
|
|
20230626,150500,87838410,9370,9370,9370,9370,0
|
|
20230626,150400,87838410,9370,9370,9370,9370,1
|
|
20230626,150300,87829040,9370,9370,9370,9370,0
|
|
20230626,150200,87829040,9370,9370,9370,9370,0
|
|
20230626,150100,87829040,9370,9370,9370,9370,0
|
|
20230626,150000,87829040,9370,9370,9370,9370,0
|
|
20230626,145900,87829040,9370,9370,9370,9370,11
|
|
20230626,145800,87725970,9370,9370,9370,9370,0
|
|
20230626,145700,87725970,9370,9370,9370,9370,7
|
|
20230626,145600,87660380,9370,9370,9370,9370,0
|
|
20230626,145500,87660380,9370,9370,9370,9370,0
|
|
20230626,145400,87660380,9370,9370,9370,9370,0
|
|
20230626,145300,87660380,9370,9370,9370,9370,0
|
|
20230626,145200,87660380,9370,9370,9370,9370,252
|
|
20230626,145100,85299140,9370,9370,9370,9370,0
|
|
20230626,145000,85299140,9370,9370,9370,9370,0
|
|
20230626,144900,85299140,9370,9370,9370,9370,0
|
|
20230626,144800,85299140,9370,9370,9370,9370,0
|
|
20230626,144700,85299140,9370,9370,9370,9370,0
|
|
20230626,144600,85299140,9370,9370,9370,9370,0
|
|
20230626,144500,85299140,9370,9370,9370,9370,100
|
|
20230626,144400,84362140,9360,9360,9360,9360,0
|
|
20230626,144300,84362140,9360,9360,9360,9360,0
|
|
20230626,144200,84362140,9360,9360,9360,9360,0
|
|
20230626,144100,84362140,9360,9360,9360,9360,0
|
|
20230626,144000,84362140,9360,9380,9380,9360,800
|
|
20230626,143900,76874120,9400,9400,9400,9400,0
|
|
20230626,143800,76874120,9400,9400,9400,9400,0
|
|
20230626,143700,76874120,9400,9400,9400,9400,11
|
|
20230626,143600,76770720,9400,9400,9400,9400,91
|
|
20230626,143500,75915320,9400,9400,9400,9400,0
|
|
20230626,143400,75915320,9400,9400,9400,9400,0
|
|
20230626,143300,75915320,9400,9400,9400,9400,7
|
|
20230626,143200,75849520,9400,9390,9400,9390,10
|
|
20230626,143100,75755580,9380,9380,9380,9380,0
|
|
20230626,143000,75755580,9380,9380,9380,9380,0
|
|
20230626,142900,75755580,9380,9380,9380,9380,0
|
|
20230626,142800,75755580,9380,9380,9380,9380,0
|
|
20230626,142700,75755580,9380,9380,9380,9380,0
|
|
20230626,142600,75755580,9380,9380,9380,9380,0
|
|
20230626,142500,75755580,9380,9380,9380,9380,3
|
|
20230626,142400,75727440,9380,9380,9380,9380,6
|
|
20230626,142300,75671160,9390,9390,9390,9390,100
|
|
20230626,142200,74732160,9370,9370,9370,9370,65
|
|
20230626,142100,74123110,9350,9340,9350,9340,550
|
|
20230626,142000,68985080,9330,9370,9370,9330,999
|
|
20230626,141900,59658500,9370,9370,9370,9370,0
|
|
20230626,141800,59658500,9370,9370,9370,9370,100
|
|
20230626,141700,58721500,9360,9360,9360,9360,0
|
|
20230626,141600,58721500,9360,9360,9360,9360,0
|
|
20230626,141500,58721500,9360,9360,9360,9360,0
|
|
20230626,141400,58721500,9360,9360,9360,9360,1
|
|
20230626,141300,58712140,9360,9360,9360,9360,0
|
|
20230626,141200,58712140,9360,9360,9360,9360,0
|
|
20230626,141100,58712140,9360,9360,9360,9360,0
|
|
20230626,141000,58712140,9360,9360,9360,9360,0
|
|
20230626,140900,58712140,9360,9360,9360,9360,0
|
|
20230626,140800,58712140,9360,9360,9360,9360,0
|
|
20230626,140700,58712140,9360,9360,9360,9360,0
|
|
20230626,140600,58712140,9360,9360,9360,9360,293
|
|
20230626,140500,55969660,9340,9340,9340,9340,0
|
|
20230626,140400,55969660,9340,9350,9350,9340,300
|
|
20230626,140300,53166530,9360,9360,9360,9360,0
|
|
20230626,140200,53166530,9360,9360,9360,9360,0
|
|
20230626,140100,53166530,9360,9360,9360,9360,0
|
|
20230626,140000,53166530,9360,9360,9360,9360,0
|
|
20230626,135900,53166530,9360,9360,9360,9360,0
|
|
20230626,135800,53166530,9360,9360,9360,9360,0
|
|
20230626,135700,53166530,9360,9360,9360,9360,0
|
|
20230626,135600,53166530,9360,9360,9360,9360,0
|
|
20230626,135500,53166530,9360,9360,9360,9360,0
|
|
20230626,135400,53166530,9360,9360,9360,9360,0
|
|
20230626,135300,53166530,9360,9360,9360,9360,0
|
|
20230626,135200,53166530,9360,9360,9360,9360,52
|
|
20230626,135100,52679810,9340,9340,9340,9340,0
|
|
20230626,135000,52679810,9340,9340,9340,9340,0
|
|
20230626,134900,52679810,9340,9340,9340,9340,0
|
|
20230626,134800,52679810,9340,9340,9340,9340,0
|
|
20230626,134700,52679810,9340,9340,9340,9340,0
|
|
20230626,134600,52679810,9340,9340,9340,9340,0
|
|
20230626,134500,52679810,9340,9340,9340,9340,0
|
|
20230626,134400,52679810,9340,9340,9340,9340,0
|
|
20230626,134300,52679810,9340,9340,9340,9340,0
|
|
20230626,134200,52679810,9340,9340,9340,9340,0
|
|
20230626,134100,52679810,9340,9340,9340,9340,0
|
|
20230626,134000,52679810,9340,9340,9340,9340,0
|
|
20230626,133900,52679810,9340,9340,9340,9340,0
|
|
20230626,133800,52679810,9340,9340,9340,9340,0
|
|
20230626,133700,52679810,9340,9340,9340,9340,0
|
|
20230626,133600,52679810,9340,9340,9340,9340,0
|
|
20230626,133500,52679810,9340,9340,9340,9340,0
|
|
20230626,133400,52679810,9340,9340,9340,9340,0
|
|
20230626,133300,52679810,9340,9340,9340,9340,0
|
|
20230626,133200,52679810,9340,9340,9340,9340,0
|
|
20230626,133100,52679810,9340,9350,9350,9340,880
|
|
20230626,133000,44452450,9360,9360,9360,9360,0
|
|
20230626,132900,44452450,9360,9360,9360,9360,0
|
|
20230626,132800,44452450,9360,9360,9360,9360,0
|
|
20230626,132700,44452450,9360,9360,9360,9360,0
|
|
20230626,132600,44452450,9360,9360,9360,9360,0
|
|
20230626,132500,44452450,9360,9360,9360,9360,0
|
|
20230626,132400,44452450,9360,9360,9360,9360,0
|
|
20230626,132300,44452450,9360,9360,9360,9360,0
|
|
20230626,132200,44452450,9360,9360,9360,9360,0
|
|
20230626,132100,44452450,9360,9360,9360,9360,0
|
|
20230626,132000,44452450,9360,9360,9360,9360,0
|
|
20230626,131900,44452450,9360,9360,9360,9360,0
|
|
20230626,131800,44452450,9360,9360,9360,9360,0
|
|
20230626,131700,44452450,9360,9360,9360,9360,0
|
|
20230626,131600,44452450,9360,9360,9360,9360,0
|
|
20230626,131500,44452450,9360,9360,9360,9360,0
|
|
20230626,131400,44452450,9360,9360,9360,9360,0
|
|
20230626,131300,44452450,9360,9360,9360,9360,0
|
|
20230626,131200,44452450,9360,9360,9360,9360,0
|
|
20230626,131100,44452450,9360,9360,9360,9360,0
|
|
20230626,131000,44452450,9360,9360,9360,9360,1
|
|
20230626,130900,44443090,9350,9350,9350,9350,0
|
|
20230626,130800,44443090,9350,9350,9350,9350,0
|
|
20230626,130700,44443090,9350,9350,9350,9350,0
|
|
20230626,130600,44443090,9350,9350,9350,9350,0
|
|
20230626,130500,44443090,9350,9350,9350,9350,0
|
|
20230626,130400,44443090,9350,9350,9350,9350,0
|
|
20230626,130300,44443090,9350,9350,9350,9350,0
|
|
20230626,130200,44443090,9350,9350,9350,9350,0
|
|
20230626,130100,44443090,9350,9350,9350,9350,50
|
|
20230626,130000,43975590,9360,9360,9360,9360,10
|
|
20230626,125900,43881990,9350,9350,9350,9350,0
|
|
20230626,125800,43881990,9350,9350,9350,9350,0
|
|
20230626,125700,43881990,9350,9350,9350,9350,0
|
|
20230626,125600,43881990,9350,9350,9350,9350,0
|
|
20230626,125500,43881990,9350,9350,9350,9350,0
|
|
20230626,125400,43881990,9350,9350,9350,9350,0
|
|
20230626,125300,43881990,9350,9350,9350,9350,0
|
|
20230626,125200,43881990,9350,9350,9350,9350,0
|
|
20230626,125100,43881990,9350,9350,9350,9350,0
|
|
20230626,125000,43881990,9350,9350,9350,9350,0
|
|
20230626,124900,43881990,9350,9350,9350,9350,3
|
|
20230626,124800,43853940,9360,9360,9360,9360,131
|
|
20230626,124700,42627780,9370,9370,9370,9370,0
|
|
20230626,124600,42627780,9370,9370,9370,9370,0
|
|
20230626,124500,42627780,9370,9370,9370,9370,0
|
|
20230626,124400,42627780,9370,9370,9370,9370,0
|
|
20230626,124300,42627780,9370,9370,9370,9370,0
|
|
20230626,124200,42627780,9370,9370,9370,9370,0
|
|
20230626,124100,42627780,9370,9370,9370,9370,5
|
|
20230626,124000,42580930,9370,9370,9370,9370,10
|
|
20230626,123900,42487230,9370,9370,9370,9370,0
|
|
20230626,123800,42487230,9370,9370,9370,9370,0
|
|
20230626,123700,42487230,9370,9370,9370,9370,0
|
|
20230626,123600,42487230,9370,9370,9370,9370,0
|
|
20230626,123500,42487230,9370,9370,9370,9370,0
|
|
20230626,123400,42487230,9370,9370,9370,9370,0
|
|
20230626,123300,42487230,9370,9370,9370,9370,0
|
|
20230626,123200,42487230,9370,9370,9370,9370,0
|
|
20230626,123100,42487230,9370,9370,9370,9370,0
|
|
20230626,123000,42487230,9370,9370,9370,9370,0
|
|
20230626,122900,42487230,9370,9370,9370,9370,1
|
|
20230626,122800,42477860,9370,9370,9370,9370,0
|
|
20230626,122700,42477860,9370,9370,9370,9370,0
|
|
20230626,122600,42477860,9370,9370,9370,9370,0
|
|
20230626,122500,42477860,9370,9370,9370,9370,0
|
|
20230626,122400,42477860,9370,9370,9370,9370,0
|
|
20230626,122300,42477860,9370,9370,9370,9370,0
|
|
20230626,122200,42477860,9370,9370,9370,9370,0
|
|
20230626,122100,42477860,9370,9370,9370,9370,0
|
|
20230626,122000,42477860,9370,9370,9370,9370,0
|
|
20230626,121900,42477860,9370,9370,9370,9370,0
|
|
20230626,121800,42477860,9370,9370,9370,9370,0
|
|
20230626,121700,42477860,9370,9370,9370,9370,0
|
|
20230626,121600,42477860,9370,9370,9370,9370,0
|
|
20230626,121500,42477860,9370,9370,9370,9370,0
|
|
20230626,121400,42477860,9370,9370,9370,9370,0
|
|
20230626,121300,42477860,9370,9370,9370,9370,0
|
|
20230626,121200,42477860,9370,9370,9370,9370,0
|
|
20230626,121100,42477860,9370,9370,9370,9370,0
|
|
20230626,121000,42477860,9370,9370,9370,9370,0
|
|
20230626,120900,42477860,9370,9370,9370,9370,0
|
|
20230626,120800,42477860,9370,9370,9370,9370,0
|
|
20230626,120700,42477860,9370,9370,9370,9370,0
|
|
20230626,120600,42477860,9370,9370,9370,9370,0
|
|
20230626,120500,42477860,9370,9370,9370,9370,0
|
|
20230626,120400,42477860,9370,9370,9370,9370,0
|
|
20230626,120300,42477860,9370,9370,9370,9370,0
|
|
20230626,120200,42477860,9370,9370,9370,9370,0
|
|
20230626,120100,42477860,9370,9370,9370,9370,0
|
|
20230626,120000,42477860,9370,9370,9370,9370,0
|
|
20230626,115900,42477860,9370,9370,9370,9370,0
|
|
20230626,115800,42477860,9370,9370,9370,9370,0
|
|
20230626,115700,42477860,9370,9370,9370,9370,0
|
|
20230626,115600,42477860,9370,9370,9370,9370,21
|
|
20230626,115500,42281090,9370,9370,9370,9370,0
|
|
20230626,115400,42281090,9370,9370,9370,9370,0
|
|
20230626,115300,42281090,9370,9370,9370,9370,0
|
|
20230626,115200,42281090,9370,9370,9370,9370,0
|
|
20230626,115100,42281090,9370,9370,9370,9370,0
|
|
20230626,115000,42281090,9370,9370,9370,9370,0
|
|
20230626,114900,42281090,9370,9370,9370,9370,0
|
|
20230626,114800,42281090,9370,9370,9370,9370,0
|
|
20230626,114700,42281090,9370,9370,9370,9370,0
|
|
20230626,114600,42281090,9370,9370,9370,9370,1
|
|
20230626,114500,42271720,9370,9370,9370,9370,0
|
|
20230626,114400,42271720,9370,9370,9370,9370,0
|
|
20230626,114300,42271720,9370,9370,9370,9370,5
|
|
20230626,114200,42224870,9360,9360,9360,9360,0
|
|
20230626,114100,42224870,9360,9360,9360,9360,0
|
|
20230626,114000,42224870,9360,9360,9360,9360,0
|
|
20230626,113900,42224870,9360,9360,9360,9360,0
|
|
20230626,113800,42224870,9360,9360,9360,9360,0
|
|
20230626,113700,42224870,9360,9360,9360,9360,0
|
|
20230626,113600,42224870,9360,9360,9360,9360,0
|
|
20230626,113500,42224870,9360,9360,9360,9360,0
|
|
20230626,113400,42224870,9360,9360,9360,9360,0
|
|
20230626,113300,42224870,9360,9360,9360,9360,0
|
|
20230626,113200,42224870,9360,9360,9360,9360,0
|
|
20230626,113100,42224870,9360,9360,9360,9360,0
|
|
20230626,113000,42224870,9360,9360,9360,9360,0
|
|
20230626,112900,42224870,9360,9360,9360,9360,0
|
|
20230626,112800,42224870,9360,9360,9360,9360,0
|
|
20230626,112700,42224870,9360,9360,9360,9360,0
|
|
20230626,112600,42224870,9360,9360,9360,9360,0
|
|
20230626,112500,42224870,9360,9360,9360,9360,40
|
|
20230626,112400,41850470,9360,9360,9360,9360,0
|
|
20230626,112300,41850470,9360,9360,9360,9360,0
|
|
20230626,112200,41850470,9360,9360,9360,9360,0
|
|
20230626,112100,41850470,9360,9360,9360,9360,0
|
|
20230626,112000,41850470,9360,9360,9360,9360,0
|
|
20230626,111900,41850470,9360,9360,9360,9360,0
|
|
20230626,111800,41850470,9360,9360,9360,9360,0
|
|
20230626,111700,41850470,9360,9360,9360,9360,0
|
|
20230626,111600,41850470,9360,9360,9360,9360,0
|
|
20230626,111500,41850470,9360,9360,9360,9360,0
|
|
20230626,111400,41850470,9360,9360,9360,9360,0
|
|
20230626,111300,41850470,9360,9360,9360,9360,0
|
|
20230626,111200,41850470,9360,9360,9360,9360,0
|
|
20230626,111100,41850470,9360,9360,9360,9360,0
|
|
20230626,111000,41850470,9360,9360,9360,9360,176
|
|
20230626,110900,40203110,9350,9350,9350,9350,0
|
|
20230626,110800,40203110,9350,9350,9350,9350,0
|
|
20230626,110700,40203110,9350,9350,9350,9350,300
|
|
20230626,110600,37398110,9350,9340,9350,9340,401
|
|
20230626,110500,33648770,9340,9340,9340,9340,0
|
|
20230626,110400,33648770,9340,9340,9340,9340,0
|
|
20230626,110300,33648770,9340,9340,9340,9340,0
|
|
20230626,110200,33648770,9340,9350,9350,9340,999
|
|
20230626,110100,24316880,9360,9360,9360,9360,0
|
|
20230626,110000,24316880,9360,9360,9360,9360,0
|
|
20230626,105900,24316880,9360,9360,9360,9360,0
|
|
20230626,105800,24316880,9360,9360,9360,9360,0
|
|
20230626,105700,24316880,9360,9360,9360,9360,0
|
|
20230626,105600,24316880,9360,9380,9380,9360,350
|
|
20230626,105500,21040400,9390,9390,9390,9390,0
|
|
20230626,105400,21040400,9390,9390,9390,9390,0
|
|
20230626,105300,21040400,9390,9390,9390,9390,51
|
|
20230626,105200,20561510,9390,9360,9390,9360,49
|
|
20230626,105100,20101460,9350,9350,9350,9350,252
|
|
20230626,105000,17745260,9320,9320,9320,9320,0
|
|
20230626,104900,17745260,9320,9320,9320,9320,0
|
|
20230626,104800,17745260,9320,9320,9320,9320,0
|
|
20230626,104700,17745260,9320,9320,9320,9320,0
|
|
20230626,104600,17745260,9320,9320,9320,9320,0
|
|
20230626,104500,17745260,9320,9320,9320,9320,0
|
|
20230626,104400,17745260,9320,9320,9320,9320,0
|
|
20230626,104300,17745260,9320,9320,9320,9320,0
|
|
20230626,104200,17745260,9320,9320,9320,9320,0
|
|
20230626,104100,17745260,9320,9320,9320,9320,0
|
|
20230626,104000,17745260,9320,9320,9320,9320,0
|
|
20230626,103900,17745260,9320,9320,9320,9320,0
|
|
20230626,103800,17745260,9320,9320,9320,9320,0
|
|
20230626,103700,17745260,9320,9330,9330,9320,300
|
|
20230626,103600,14946430,9350,9350,9350,9350,0
|
|
20230626,103500,14946430,9350,9350,9350,9350,0
|
|
20230626,103400,14946430,9350,9350,9350,9350,0
|
|
20230626,103300,14946430,9350,9350,9350,9350,0
|
|
20230626,103200,14946430,9350,9350,9350,9350,0
|
|
20230626,103100,14946430,9350,9350,9350,9350,0
|
|
20230626,103000,14946430,9350,9350,9350,9350,0
|
|
20230626,102900,14946430,9350,9350,9350,9350,1
|
|
20230626,102800,14937080,9350,9350,9350,9350,19
|
|
20230626,102700,14759430,9350,9350,9350,9350,0
|
|
20230626,102600,14759430,9350,9350,9350,9350,1
|
|
20230626,102500,14750080,9350,9350,9350,9350,0
|
|
20230626,102400,14750080,9350,9350,9350,9350,0
|
|
20230626,102300,14750080,9350,9340,9350,9340,2
|
|
20230626,102200,14731390,9330,9330,9330,9330,0
|
|
20230626,102100,14731390,9330,9330,9330,9330,0
|
|
20230626,102000,14731390,9330,9330,9330,9330,0
|
|
20230626,101900,14731390,9330,9330,9330,9330,0
|
|
20230626,101800,14731390,9330,9330,9330,9330,0
|
|
20230626,101700,14731390,9330,9330,9330,9330,0
|
|
20230626,101600,14731390,9330,9330,9330,9330,0
|
|
20230626,101500,14731390,9330,9330,9330,9330,1
|
|
20230626,101400,14722060,9340,9340,9340,9340,79
|
|
20230626,101300,13984200,9340,9340,9340,9340,0
|
|
20230626,101200,13984200,9340,9340,9340,9340,2
|
|
20230626,101100,13965520,9340,9340,9340,9340,0
|
|
20230626,101000,13965520,9340,9340,9340,9340,0
|
|
20230626,100900,13965520,9340,9340,9340,9340,0
|
|
20230626,100800,13965520,9340,9340,9340,9340,0
|
|
20230626,100700,13965520,9340,9340,9340,9340,0
|
|
20230626,100600,13965520,9340,9340,9340,9340,0
|
|
20230626,100500,13965520,9340,9340,9340,9340,0
|
|
20230626,100400,13965520,9340,9340,9340,9340,2
|
|
20230626,100300,13946840,9340,9340,9340,9340,0
|
|
20230626,100200,13946840,9340,9340,9340,9340,0
|
|
20230626,100100,13946840,9340,9340,9340,9340,0
|
|
20230626,100000,13946840,9340,9340,9340,9340,0
|
|
20230626,095900,13946840,9340,9340,9340,9340,0
|
|
20230626,095800,13946840,9340,9340,9340,9340,0
|
|
20230626,095700,13946840,9340,9340,9340,9340,4
|
|
20230626,095600,13909480,9340,9340,9340,9340,55
|
|
20230626,095500,13395780,9340,9340,9340,9340,0
|
|
20230626,095400,13395780,9340,9340,9340,9340,0
|
|
20230626,095300,13395780,9340,9340,9340,9340,0
|
|
20230626,095200,13395780,9340,9340,9340,9340,0
|
|
20230626,095100,13395780,9340,9340,9340,9340,214
|
|
20230626,095000,11397020,9340,9340,9340,9340,0
|
|
20230626,094900,11397020,9340,9340,9340,9340,0
|
|
20230626,094800,11397020,9340,9340,9340,9340,100
|
|
20230626,094700,10463020,9340,9340,9340,9340,0
|
|
20230626,094600,10463020,9340,9340,9340,9340,0
|
|
20230626,094500,10463020,9340,9340,9340,9340,1
|
|
20230626,094400,10453680,9340,9340,9340,9340,2
|
|
20230626,094300,10435000,9340,9340,9340,9340,0
|
|
20230626,094200,10435000,9340,9360,9360,9340,750
|
|
20230626,094100,3429730,9360,9360,9360,9360,0
|
|
20230626,094000,3429730,9360,9360,9360,9360,0
|
|
20230626,093900,3429730,9360,9360,9360,9360,0
|
|
20230626,093800,3429730,9360,9360,9360,9360,0
|
|
20230626,093700,3429730,9360,9360,9360,9360,0
|
|
20230626,093600,3429730,9360,9360,9360,9360,0
|
|
20230626,093500,3429730,9360,9370,9370,9360,3
|
|
20230626,093400,3401640,9360,9360,9360,9360,3
|
|
20230626,093300,3373560,9360,9370,9400,9360,102
|
|
20230626,093200,2415610,9400,9400,9400,9400,0
|
|
20230626,093100,2415610,9400,9370,9400,9370,5
|
|
20230626,093000,2368660,9350,9350,9350,9350,0
|
|
20230626,092900,2368660,9350,9400,9400,9350,10
|
|
20230626,092800,2274810,9350,9350,9350,9350,0
|
|
20230626,092700,2274810,9350,9350,9350,9350,0
|
|
20230626,092600,2274810,9350,9350,9350,9350,0
|
|
20230626,092500,2274810,9350,9350,9350,9350,1
|
|
20230626,092400,2265460,9350,9350,9350,9350,0
|
|
20230626,092300,2265460,9350,9350,9350,9350,1
|
|
20230626,092200,2256110,9350,9350,9400,9350,7
|
|
20230626,092100,2190560,9350,9350,9350,9350,1
|
|
20230626,092000,2181210,9350,9350,9350,9350,1
|
|
20230626,091900,2171860,9350,9350,9350,9350,1
|
|
20230626,091800,2162510,9340,9340,9340,9340,0
|
|
20230626,091700,2162510,9340,9340,9340,9340,0
|
|
20230626,091600,2162510,9340,9340,9340,9340,0
|
|
20230626,091500,2162510,9340,9340,9340,9340,0
|
|
20230626,091400,2162510,9340,9340,9340,9340,0
|
|
20230626,091300,2162510,9340,9340,9340,9340,0
|
|
20230626,091200,2162510,9340,9340,9340,9340,0
|
|
20230626,091100,2162510,9340,9340,9340,9340,0
|
|
20230626,091000,2162510,9340,9340,9340,9340,48
|
|
20230626,090900,1714190,9350,9350,9350,9350,0
|
|
20230626,090800,1714190,9350,9350,9350,9350,0
|
|
20230626,090700,1714190,9350,9350,9350,9350,0
|
|
20230626,090600,1714190,9350,9360,9360,9350,116
|
|
20230626,090500,629460,9390,9390,9390,9390,16
|
|
20230626,090400,479220,9390,9390,9390,9390,0
|
|
20230626,090300,479220,9390,9390,9390,9390,0
|
|
20230626,090200,479220,9390,9390,9390,9390,0
|
|
20230626,090100,479220,9390,9390,9390,9390,18
|
|
20230626,090000,310200,9400,9400,9400,9400,33
|