643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194000,317065830,9010,9010,9010,9010,580
|
|
20230626,193900,317065830,9010,9010,9010,9010,0
|
|
20230626,193800,317065830,9010,9010,9010,9010,0
|
|
20230626,193700,317065830,9010,9010,9010,9010,0
|
|
20230626,193600,317065830,9010,9010,9010,9010,0
|
|
20230626,193500,317065830,9010,9010,9010,9010,0
|
|
20230626,193400,317065830,9010,9010,9010,9010,0
|
|
20230626,193300,317065830,9010,9010,9010,9010,0
|
|
20230626,193200,317065830,9010,9010,9010,9010,0
|
|
20230626,193100,317065830,9010,9010,9010,9010,0
|
|
20230626,193000,317065830,9010,9010,9010,9010,0
|
|
20230626,192900,317065830,9010,9010,9010,9010,0
|
|
20230626,192800,317065830,9010,9010,9010,9010,0
|
|
20230626,192700,317065830,9010,9010,9010,9010,0
|
|
20230626,192600,317065830,9010,9010,9010,9010,0
|
|
20230626,192500,317065830,9010,9010,9010,9010,0
|
|
20230626,192400,317065830,9010,9010,9010,9010,0
|
|
20230626,192300,317065830,9010,9010,9010,9010,0
|
|
20230626,192200,317065830,9010,9010,9010,9010,0
|
|
20230626,192100,317065830,9010,9010,9010,9010,0
|
|
20230626,192000,317065830,9010,9010,9010,9010,0
|
|
20230626,191900,317065830,9010,9010,9010,9010,0
|
|
20230626,191800,317065830,9010,9010,9010,9010,0
|
|
20230626,191700,317065830,9010,9010,9010,9010,0
|
|
20230626,191600,317065830,9010,9010,9010,9010,0
|
|
20230626,191500,317065830,9010,9010,9010,9010,0
|
|
20230626,191400,317065830,9010,9010,9010,9010,0
|
|
20230626,191300,317065830,9010,9010,9010,9010,0
|
|
20230626,191200,317065830,9010,9010,9010,9010,0
|
|
20230626,191100,317065830,9010,9010,9010,9010,0
|
|
20230626,191000,317065830,9010,9010,9010,9010,580
|
|
20230626,190900,317065830,9010,9010,9010,9010,0
|
|
20230626,190800,317065830,9010,9010,9010,9010,0
|
|
20230626,190700,317065830,9010,9010,9010,9010,0
|
|
20230626,190600,317065830,9010,9010,9010,9010,0
|
|
20230626,190500,317065830,9010,9010,9010,9010,0
|
|
20230626,190400,317065830,9010,9010,9010,9010,0
|
|
20230626,190300,317065830,9010,9010,9010,9010,0
|
|
20230626,190200,317065830,9010,9010,9010,9010,0
|
|
20230626,190100,317065830,9010,9010,9010,9010,0
|
|
20230626,190000,317065830,9010,9010,9010,9010,0
|
|
20230626,185900,317065830,9010,9010,9010,9010,0
|
|
20230626,185800,317065830,9010,9010,9010,9010,0
|
|
20230626,185700,317065830,9010,9010,9010,9010,0
|
|
20230626,185600,317065830,9010,9010,9010,9010,0
|
|
20230626,185500,317065830,9010,9010,9010,9010,0
|
|
20230626,185400,317065830,9010,9010,9010,9010,0
|
|
20230626,185300,317065830,9010,9010,9010,9010,0
|
|
20230626,185200,317065830,9010,9010,9010,9010,0
|
|
20230626,185100,317065830,9010,9010,9010,9010,0
|
|
20230626,185000,317065830,9010,9010,9010,9010,0
|
|
20230626,184900,317065830,9010,9010,9010,9010,0
|
|
20230626,184800,317065830,9010,9010,9010,9010,0
|
|
20230626,184700,317065830,9010,9010,9010,9010,0
|
|
20230626,184600,317065830,9010,9010,9010,9010,0
|
|
20230626,184500,317065830,9010,9010,9010,9010,0
|
|
20230626,184400,317065830,9010,9010,9010,9010,0
|
|
20230626,184300,317065830,9010,9010,9010,9010,0
|
|
20230626,184200,317065830,9010,9010,9010,9010,0
|
|
20230626,184100,317065830,9010,9010,9010,9010,0
|
|
20230626,184000,317065830,9010,9010,9010,9010,580
|
|
20230626,183900,317065830,9010,9010,9010,9010,0
|
|
20230626,183800,317065830,9010,9010,9010,9010,0
|
|
20230626,183700,317065830,9010,9010,9010,9010,0
|
|
20230626,183600,317065830,9010,9010,9010,9010,0
|
|
20230626,183500,317065830,9010,9010,9010,9010,0
|
|
20230626,183400,317065830,9010,9010,9010,9010,0
|
|
20230626,183300,317065830,9010,9010,9010,9010,0
|
|
20230626,183200,317065830,9010,9010,9010,9010,0
|
|
20230626,183100,317065830,9010,9010,9010,9010,0
|
|
20230626,183000,317065830,9010,9010,9010,9010,0
|
|
20230626,182900,317065830,9010,9010,9010,9010,0
|
|
20230626,182800,317065830,9010,9010,9010,9010,0
|
|
20230626,182700,317065830,9010,9010,9010,9010,0
|
|
20230626,182600,317065830,9010,9010,9010,9010,0
|
|
20230626,182500,317065830,9010,9010,9010,9010,0
|
|
20230626,182400,317065830,9010,9010,9010,9010,0
|
|
20230626,182300,317065830,9010,9010,9010,9010,0
|
|
20230626,182200,317065830,9010,9010,9010,9010,0
|
|
20230626,182100,317065830,9010,9010,9010,9010,0
|
|
20230626,182000,317065830,9010,9010,9010,9010,0
|
|
20230626,181900,317065830,9010,9010,9010,9010,0
|
|
20230626,181800,317065830,9010,9010,9010,9010,0
|
|
20230626,181700,317065830,9010,9010,9010,9010,0
|
|
20230626,181600,317065830,9010,9010,9010,9010,0
|
|
20230626,181500,317065830,9010,9010,9010,9010,0
|
|
20230626,181400,317065830,9010,9010,9010,9010,0
|
|
20230626,181300,317065830,9010,9010,9010,9010,0
|
|
20230626,181200,317065830,9010,9010,9010,9010,0
|
|
20230626,181100,317065830,9010,9010,9010,9010,0
|
|
20230626,181000,317065830,9010,9010,9010,9010,580
|
|
20230626,180900,317065830,9010,9010,9010,9010,0
|
|
20230626,180800,317065830,9010,9010,9010,9010,0
|
|
20230626,180700,317065830,9010,9010,9010,9010,0
|
|
20230626,180600,317065830,9010,9010,9010,9010,0
|
|
20230626,180500,317065830,9010,9010,9010,9010,0
|
|
20230626,180400,317065830,9010,9010,9010,9010,0
|
|
20230626,180300,317065830,9010,9010,9010,9010,0
|
|
20230626,180200,317065830,9010,9010,9010,9010,0
|
|
20230626,180100,317065830,9010,9010,9010,9010,0
|
|
20230626,180000,317065830,9010,9010,9010,9010,0
|
|
20230626,175900,317065830,9010,9010,9010,9010,0
|
|
20230626,175800,317065830,9010,9010,9010,9010,0
|
|
20230626,175700,317065830,9010,9010,9010,9010,0
|
|
20230626,175600,317065830,9010,9010,9010,9010,0
|
|
20230626,175500,317065830,9010,9010,9010,9010,0
|
|
20230626,175400,317065830,9010,9010,9010,9010,0
|
|
20230626,175300,317065830,9010,9010,9010,9010,0
|
|
20230626,175200,317065830,9010,9010,9010,9010,0
|
|
20230626,175100,317065830,9010,9010,9010,9010,0
|
|
20230626,175000,317065830,9010,9010,9010,9010,0
|
|
20230626,174900,317065830,9010,9010,9010,9010,0
|
|
20230626,174800,317065830,9010,9010,9010,9010,0
|
|
20230626,174700,317065830,9010,9010,9010,9010,0
|
|
20230626,174600,317065830,9010,9010,9010,9010,0
|
|
20230626,174500,317065830,9010,9010,9010,9010,0
|
|
20230626,174400,317065830,9010,9010,9010,9010,0
|
|
20230626,174300,317065830,9010,9010,9010,9010,0
|
|
20230626,174200,317065830,9010,9010,9010,9010,0
|
|
20230626,174100,317065830,9010,9010,9010,9010,0
|
|
20230626,174000,317065830,9010,9010,9010,9010,580
|
|
20230626,173900,317065830,9010,9010,9010,9010,0
|
|
20230626,173800,317065830,9010,9010,9010,9010,0
|
|
20230626,173700,317065830,9010,9010,9010,9010,0
|
|
20230626,173600,317065830,9010,9010,9010,9010,0
|
|
20230626,173500,317065830,9010,9010,9010,9010,0
|
|
20230626,173400,317065830,9010,9010,9010,9010,0
|
|
20230626,173300,317065830,9010,9010,9010,9010,0
|
|
20230626,173200,317065830,9010,9010,9010,9010,0
|
|
20230626,173100,317065830,9010,9010,9010,9010,0
|
|
20230626,173000,317065830,9010,9010,9010,9010,0
|
|
20230626,172900,317065830,9010,9010,9010,9010,0
|
|
20230626,172800,317065830,9010,9010,9010,9010,0
|
|
20230626,172700,317065830,9010,9010,9010,9010,0
|
|
20230626,172600,317065830,9010,9010,9010,9010,0
|
|
20230626,172500,317065830,9010,9010,9010,9010,0
|
|
20230626,172400,317065830,9010,9010,9010,9010,0
|
|
20230626,172300,317065830,9010,9010,9010,9010,0
|
|
20230626,172200,317065830,9010,9010,9010,9010,0
|
|
20230626,172100,317065830,9010,9010,9010,9010,0
|
|
20230626,172000,317065830,9010,9010,9010,9010,0
|
|
20230626,171900,317065830,9010,9010,9010,9010,0
|
|
20230626,171800,317065830,9010,9010,9010,9010,0
|
|
20230626,171700,317065830,9010,9010,9010,9010,0
|
|
20230626,171600,317065830,9010,9010,9010,9010,0
|
|
20230626,171500,317065830,9010,9010,9010,9010,0
|
|
20230626,171400,317065830,9010,9010,9010,9010,0
|
|
20230626,171300,317065830,9010,9010,9010,9010,0
|
|
20230626,171200,317065830,9010,9010,9010,9010,0
|
|
20230626,171100,317065830,9010,9010,9010,9010,0
|
|
20230626,171000,317065830,9010,9010,9010,9010,580
|
|
20230626,170900,317065830,9010,9010,9010,9010,0
|
|
20230626,170800,317065830,9010,9010,9010,9010,0
|
|
20230626,170700,317065830,9010,9010,9010,9010,0
|
|
20230626,170600,317065830,9010,9010,9010,9010,0
|
|
20230626,170500,317065830,9010,9010,9010,9010,0
|
|
20230626,170400,317065830,9010,9010,9010,9010,0
|
|
20230626,170300,317065830,9010,9010,9010,9010,0
|
|
20230626,170200,317065830,9010,9010,9010,9010,0
|
|
20230626,170100,317065830,9010,9010,9010,9010,0
|
|
20230626,170000,317065830,9010,9010,9010,9010,0
|
|
20230626,165900,317065830,9010,9010,9010,9010,0
|
|
20230626,165800,317065830,9010,9010,9010,9010,0
|
|
20230626,165700,317065830,9010,9010,9010,9010,0
|
|
20230626,165600,317065830,9010,9010,9010,9010,0
|
|
20230626,165500,317065830,9010,9010,9010,9010,0
|
|
20230626,165400,317065830,9010,9010,9010,9010,0
|
|
20230626,165300,317065830,9010,9010,9010,9010,0
|
|
20230626,165200,317065830,9010,9010,9010,9010,0
|
|
20230626,165100,317065830,9010,9010,9010,9010,0
|
|
20230626,165000,317065830,9010,9010,9010,9010,0
|
|
20230626,164900,317065830,9010,9010,9010,9010,0
|
|
20230626,164800,317065830,9010,9010,9010,9010,0
|
|
20230626,164700,317065830,9010,9010,9010,9010,0
|
|
20230626,164600,317065830,9010,9010,9010,9010,0
|
|
20230626,164500,317065830,9010,9010,9010,9010,0
|
|
20230626,164400,317065830,9010,9010,9010,9010,0
|
|
20230626,164300,317065830,9010,9010,9010,9010,0
|
|
20230626,164200,317065830,9010,9010,9010,9010,0
|
|
20230626,164100,317065830,9010,9010,9010,9010,0
|
|
20230626,164000,317065830,9010,9010,9010,9010,580
|
|
20230626,163900,317065830,9010,9010,9010,9010,0
|
|
20230626,163800,317065830,9010,9010,9010,9010,0
|
|
20230626,163700,317065830,9010,9010,9010,9010,0
|
|
20230626,163600,317065830,9010,9010,9010,9010,0
|
|
20230626,163500,317065830,9010,9010,9010,9010,0
|
|
20230626,163400,317065830,9010,9010,9010,9010,0
|
|
20230626,163300,317065830,9010,9010,9010,9010,0
|
|
20230626,163200,317065830,9010,9010,9010,9010,0
|
|
20230626,163100,317065830,9010,9010,9010,9010,0
|
|
20230626,163000,317065830,9010,9010,9010,9010,0
|
|
20230626,162900,317065830,9010,9010,9010,9010,0
|
|
20230626,162800,317065830,9010,9010,9010,9010,0
|
|
20230626,162700,317065830,9010,9010,9010,9010,0
|
|
20230626,162600,317065830,9010,9010,9010,9010,0
|
|
20230626,162500,317065830,9010,9010,9010,9010,0
|
|
20230626,162400,317065830,9010,9010,9010,9010,0
|
|
20230626,162300,317065830,9010,9010,9010,9010,0
|
|
20230626,162200,317065830,9010,9010,9010,9010,0
|
|
20230626,162100,317065830,9010,9010,9010,9010,0
|
|
20230626,162000,317065830,9010,9010,9010,9010,0
|
|
20230626,161900,317065830,9010,9010,9010,9010,0
|
|
20230626,161800,317065830,9010,9010,9010,9010,0
|
|
20230626,161700,317065830,9010,9010,9010,9010,0
|
|
20230626,161600,317065830,9010,9010,9010,9010,0
|
|
20230626,161500,317065830,9010,9010,9010,9010,0
|
|
20230626,161400,317065830,9010,9010,9010,9010,0
|
|
20230626,161300,317065830,9010,9010,9010,9010,0
|
|
20230626,161200,317065830,9010,9010,9010,9010,0
|
|
20230626,161100,317065830,9010,9010,9010,9010,0
|
|
20230626,161000,317065830,9010,9010,9010,9010,580
|
|
20230626,160900,317065830,9010,9010,9010,9010,0
|
|
20230626,160800,317065830,9010,9010,9010,9010,0
|
|
20230626,160700,317065830,9010,9010,9010,9010,0
|
|
20230626,160600,317065830,9010,9010,9010,9010,0
|
|
20230626,160500,317065830,9010,9010,9010,9010,0
|
|
20230626,160400,317065830,9010,9010,9010,9010,0
|
|
20230626,160300,317065830,9010,9010,9010,9010,0
|
|
20230626,160200,317065830,9010,9010,9010,9010,0
|
|
20230626,160100,317065830,9010,9010,9010,9010,0
|
|
20230626,160000,317065830,9010,9010,9010,9010,0
|
|
20230626,155900,317065830,9010,9010,9010,9010,0
|
|
20230626,155800,317065830,9010,9010,9010,9010,0
|
|
20230626,155700,317065830,9010,9010,9010,9010,0
|
|
20230626,155600,317065830,9010,9010,9010,9010,0
|
|
20230626,155500,317065830,9010,9010,9010,9010,0
|
|
20230626,155400,317065830,9010,9010,9010,9010,0
|
|
20230626,155300,317065830,9010,9010,9010,9010,0
|
|
20230626,155200,317065830,9010,9010,9010,9010,0
|
|
20230626,155100,317065830,9010,9010,9010,9010,0
|
|
20230626,155000,317065830,9010,9010,9010,9010,0
|
|
20230626,154900,317065830,9010,9010,9010,9010,0
|
|
20230626,154800,317065830,9010,9010,9010,9010,0
|
|
20230626,154700,317065830,9010,9010,9010,9010,0
|
|
20230626,154600,317065830,9010,9010,9010,9010,0
|
|
20230626,154500,317065830,9010,9010,9010,9010,0
|
|
20230626,154400,317065830,9010,9010,9010,9010,0
|
|
20230626,154300,317065830,9010,9010,9010,9010,0
|
|
20230626,154200,317065830,9010,9010,9010,9010,0
|
|
20230626,154100,317065830,9010,9010,9010,9010,0
|
|
20230626,154000,317065830,9010,9010,9010,9010,580
|
|
20230626,153900,317065830,9010,9010,9010,9010,0
|
|
20230626,153800,317065830,9010,9010,9010,9010,0
|
|
20230626,153700,317065830,9010,9010,9010,9010,0
|
|
20230626,153600,317065830,9010,9010,9010,9010,0
|
|
20230626,153500,317065830,9010,9010,9010,9010,0
|
|
20230626,153400,317065830,9010,9010,9010,9010,0
|
|
20230626,153300,317065830,9010,9010,9010,9010,0
|
|
20230626,153200,317065830,9010,9010,9010,9010,0
|
|
20230626,153100,317065830,9010,9010,9010,9010,0
|
|
20230626,153000,317065830,9010,9010,9010,9010,580
|
|
20230626,152900,311840030,9010,9010,9010,9010,0
|
|
20230626,152800,311840030,9010,9010,9010,9010,0
|
|
20230626,152700,311840030,9010,9010,9010,9010,0
|
|
20230626,152600,311840030,9010,9010,9010,9010,0
|
|
20230626,152500,311840030,9010,9010,9010,9010,0
|
|
20230626,152400,311840030,9010,9010,9010,9010,0
|
|
20230626,152300,311840030,9010,9010,9010,9010,0
|
|
20230626,152200,311840030,9010,9010,9010,9010,0
|
|
20230626,152100,311840030,9010,9010,9010,9010,0
|
|
20230626,152000,311840030,9010,9010,9010,9010,0
|
|
20230626,151900,311840030,9010,9010,9010,9010,5
|
|
20230626,151800,311794980,9020,9020,9020,9020,0
|
|
20230626,151700,311794980,9020,9010,9020,9010,911
|
|
20230626,151600,303577870,9010,9010,9010,9010,0
|
|
20230626,151500,303577870,9010,9010,9010,9010,0
|
|
20230626,151400,303577870,9010,9010,9010,9010,100
|
|
20230626,151300,302676870,9010,9010,9010,9010,0
|
|
20230626,151200,302676870,9010,9010,9010,9010,1
|
|
20230626,151100,302667860,9010,9010,9010,9010,1
|
|
20230626,151000,302658850,9010,9010,9010,9010,0
|
|
20230626,150900,302658850,9010,9010,9010,9010,0
|
|
20230626,150800,302658850,9010,9010,9010,9010,53
|
|
20230626,150700,302181320,9010,9010,9010,9010,0
|
|
20230626,150600,302181320,9010,9010,9010,9010,29
|
|
20230626,150500,301920030,9010,9010,9010,9010,0
|
|
20230626,150400,301920030,9010,9010,9010,9010,112
|
|
20230626,150300,300910910,9010,9010,9010,9010,3
|
|
20230626,150200,300883880,9010,9010,9010,9010,0
|
|
20230626,150100,300883880,9010,9010,9010,9010,0
|
|
20230626,150000,300883880,9010,9010,9010,9010,5
|
|
20230626,145900,300838830,9020,9000,9020,9000,23
|
|
20230626,145800,300631790,9010,9010,9010,9010,2
|
|
20230626,145700,300613770,9010,9010,9010,9010,13
|
|
20230626,145600,300496640,9020,9020,9020,9020,5
|
|
20230626,145500,300451540,9020,9020,9020,9020,0
|
|
20230626,145400,300451540,9020,9020,9020,9020,0
|
|
20230626,145300,300451540,9020,9010,9020,9010,16
|
|
20230626,145200,300307320,9000,9020,9020,9000,85
|
|
20230626,145100,299542300,9010,9010,9010,9010,100
|
|
20230626,145000,298641300,9010,8990,9010,8990,1863
|
|
20230626,144900,281876180,8990,8980,8990,8980,294
|
|
20230626,144800,279233360,8980,8980,8980,8980,0
|
|
20230626,144700,279233360,8980,8980,8980,8980,158
|
|
20230626,144600,277814520,8980,8980,8980,8980,205
|
|
20230626,144500,275973620,9000,9000,9000,9000,0
|
|
20230626,144400,275973620,9000,9000,9000,9000,0
|
|
20230626,144300,275973620,9000,9000,9000,9000,1
|
|
20230626,144200,275964620,9000,9000,9000,9000,0
|
|
20230626,144100,275964620,9000,9000,9000,9000,0
|
|
20230626,144000,275964620,9000,9000,9000,9000,1
|
|
20230626,143900,275955620,8980,8980,8980,8980,0
|
|
20230626,143800,275955620,8980,8980,8980,8980,0
|
|
20230626,143700,275955620,8980,8980,8980,8980,0
|
|
20230626,143600,275955620,8980,8980,8980,8980,40
|
|
20230626,143500,275596420,8980,8980,8980,8980,0
|
|
20230626,143400,275596420,8980,8980,8980,8980,0
|
|
20230626,143300,275596420,8980,8980,8980,8980,0
|
|
20230626,143200,275596420,8980,8980,8980,8980,233
|
|
20230626,143100,273504080,8980,8980,8980,8980,16
|
|
20230626,143000,273360400,8980,8980,8980,8980,8
|
|
20230626,142900,273288560,8980,8980,8980,8980,0
|
|
20230626,142800,273288560,8980,8980,8990,8980,396
|
|
20230626,142700,269731170,8980,8980,8980,8980,6
|
|
20230626,142600,269677290,8990,8990,8990,8990,151
|
|
20230626,142500,268319800,8990,9000,9000,8990,369
|
|
20230626,142400,264999790,9000,9000,9000,9000,6
|
|
20230626,142300,264945790,9000,9000,9000,9000,0
|
|
20230626,142200,264945790,9000,9000,9000,9000,0
|
|
20230626,142100,264945790,9000,9000,9000,9000,23
|
|
20230626,142000,264738790,9000,9000,9000,9000,6
|
|
20230626,141900,264684790,9010,9010,9010,9010,0
|
|
20230626,141800,264684790,9010,9010,9010,9010,0
|
|
20230626,141700,264684790,9010,9010,9010,9010,1
|
|
20230626,141600,264675780,9000,9000,9000,9000,6
|
|
20230626,141500,264621780,9020,9020,9020,9020,0
|
|
20230626,141400,264621780,9020,9020,9020,9020,0
|
|
20230626,141300,264621780,9020,9020,9020,9020,0
|
|
20230626,141200,264621780,9020,9020,9020,9020,0
|
|
20230626,141100,264621780,9020,9020,9020,9020,0
|
|
20230626,141000,264621780,9020,9020,9020,9020,10
|
|
20230626,140900,264531580,9020,9020,9020,9020,0
|
|
20230626,140800,264531580,9020,9020,9020,9020,0
|
|
20230626,140700,264531580,9020,9020,9020,9020,0
|
|
20230626,140600,264531580,9020,9010,9020,9010,2
|
|
20230626,140500,264513550,9000,9000,9000,9000,1
|
|
20230626,140400,264504550,9000,9010,9010,9000,51
|
|
20230626,140300,264045050,8980,8980,8980,8980,0
|
|
20230626,140200,264045050,8980,8980,8980,8980,0
|
|
20230626,140100,264045050,8980,8980,8980,8980,5
|
|
20230626,140000,264000150,9020,9020,9020,9020,0
|
|
20230626,135900,264000150,9020,9020,9020,9020,0
|
|
20230626,135800,264000150,9020,9020,9020,9020,0
|
|
20230626,135700,264000150,9020,8990,9020,8990,1276
|
|
20230626,135600,252525120,9030,9030,9030,9030,0
|
|
20230626,135500,252525120,9030,9030,9030,9030,0
|
|
20230626,135400,252525120,9030,9030,9030,9030,0
|
|
20230626,135300,252525120,9030,9030,9030,9000,402
|
|
20230626,135200,248907060,9000,9000,9000,9000,0
|
|
20230626,135100,248907060,9000,9000,9000,9000,0
|
|
20230626,135000,248907060,9000,9010,9010,9000,806
|
|
20230626,134900,241652160,9030,9020,9030,9020,10
|
|
20230626,134800,241561950,9030,9030,9030,9030,0
|
|
20230626,134700,241561950,9030,9030,9030,9030,1
|
|
20230626,134600,241552920,9020,9020,9020,9020,0
|
|
20230626,134500,241552920,9020,9020,9020,9020,0
|
|
20230626,134400,241552920,9020,9020,9020,9020,100
|
|
20230626,134300,240650920,9040,9040,9040,9040,1
|
|
20230626,134200,240641880,9040,9040,9040,9040,100
|
|
20230626,134100,239737880,9040,9020,9040,9020,93
|
|
20230626,134000,238897220,9020,9020,9020,9020,24
|
|
20230626,133900,238680740,9030,9030,9030,9030,75
|
|
20230626,133800,238003490,9060,9060,9060,9060,0
|
|
20230626,133700,238003490,9060,9060,9060,9060,3
|
|
20230626,133600,237976310,9060,9060,9060,9020,9
|
|
20230626,133500,237894840,9060,9050,9060,9030,12
|
|
20230626,133400,237786190,9060,9060,9060,9060,0
|
|
20230626,133300,237786190,9060,9020,9060,9020,37
|
|
20230626,133200,237451030,9070,9070,9070,9070,0
|
|
20230626,133100,237451030,9070,9070,9070,9070,0
|
|
20230626,133000,237451030,9070,9070,9070,9070,0
|
|
20230626,132900,237451030,9070,9070,9070,9070,0
|
|
20230626,132800,237451030,9070,9070,9070,9070,0
|
|
20230626,132700,237451030,9070,9030,9070,9030,4
|
|
20230626,132600,237414830,9020,9020,9020,9020,300
|
|
20230626,132500,234708830,9020,9020,9020,9020,0
|
|
20230626,132400,234708830,9020,9020,9020,9020,0
|
|
20230626,132300,234708830,9020,9020,9020,9020,2
|
|
20230626,132200,234690790,9090,9090,9090,9090,0
|
|
20230626,132100,234690790,9090,9090,9090,9090,0
|
|
20230626,132000,234690790,9090,9090,9090,9090,0
|
|
20230626,131900,234690790,9090,9090,9090,9090,0
|
|
20230626,131800,234690790,9090,9090,9090,9090,0
|
|
20230626,131700,234690790,9090,9090,9090,9090,0
|
|
20230626,131600,234690790,9090,9030,9090,9030,82
|
|
20230626,131500,233945510,9090,9090,9090,9090,0
|
|
20230626,131400,233945510,9090,9090,9090,9090,0
|
|
20230626,131300,233945510,9090,9050,9090,9030,448
|
|
20230626,131200,229899970,9090,9090,9090,9090,259
|
|
20230626,131100,227545660,9080,9030,9080,9030,1945
|
|
20230626,131000,209951080,9040,9010,9040,9010,323
|
|
20230626,130900,207038000,9010,9010,9010,9010,0
|
|
20230626,130800,207038000,9010,9020,9020,9010,175
|
|
20230626,130700,205459810,9020,9010,9020,9010,153
|
|
20230626,130600,204079890,9000,9000,9000,9000,0
|
|
20230626,130500,204079890,9000,9000,9000,9000,342
|
|
20230626,130400,201001890,9000,9000,9000,9000,203
|
|
20230626,130300,199174890,8990,8990,8990,8990,0
|
|
20230626,130200,199174890,8990,9000,9000,8990,106
|
|
20230626,130100,198220900,9000,8970,9000,8950,1892
|
|
20230626,130000,181211220,8930,8930,8930,8930,12
|
|
20230626,125900,181104060,8970,8970,8970,8970,8
|
|
20230626,125800,181032300,8960,8970,8970,8960,3
|
|
20230626,125700,181005410,8960,8950,8960,8950,199
|
|
20230626,125600,179222960,8940,8940,8940,8940,0
|
|
20230626,125500,179222960,8940,8940,8940,8940,0
|
|
20230626,125400,179222960,8940,8930,8940,8930,116
|
|
20230626,125300,178185940,8940,8940,8940,8940,0
|
|
20230626,125200,178185940,8940,8940,8940,8940,0
|
|
20230626,125100,178185940,8940,8940,8940,8940,0
|
|
20230626,125000,178185940,8940,8940,8940,8940,0
|
|
20230626,124900,178185940,8940,8940,8940,8940,0
|
|
20230626,124800,178185940,8940,8940,8940,8940,0
|
|
20230626,124700,178185940,8940,8940,8940,8940,0
|
|
20230626,124600,178185940,8940,8940,8940,8940,0
|
|
20230626,124500,178185940,8940,8940,8940,8940,0
|
|
20230626,124400,178185940,8940,8940,8940,8940,0
|
|
20230626,124300,178185940,8940,8940,8940,8940,0
|
|
20230626,124200,178185940,8940,8940,8940,8940,0
|
|
20230626,124100,178185940,8940,8930,8940,8930,3
|
|
20230626,124000,178159140,8910,8910,8910,8910,0
|
|
20230626,123900,178159140,8910,8910,8910,8910,0
|
|
20230626,123800,178159140,8910,8910,8910,8910,0
|
|
20230626,123700,178159140,8910,8910,8910,8910,1
|
|
20230626,123600,178150230,8940,8940,8940,8940,1
|
|
20230626,123500,178141290,8930,8930,8940,8930,426
|
|
20230626,123400,174337100,8940,8940,8940,8940,1
|
|
20230626,123300,174328160,8930,8930,8930,8930,0
|
|
20230626,123200,174328160,8930,8910,8930,8910,224
|
|
20230626,123100,172329840,8910,8910,8910,8910,1
|
|
20230626,123000,172320930,8900,8900,8900,8900,110
|
|
20230626,122900,171341930,8900,8900,8900,8900,0
|
|
20230626,122800,171341930,8900,8900,8900,8900,0
|
|
20230626,122700,171341930,8900,8900,8900,8900,0
|
|
20230626,122600,171341930,8900,8900,8900,8900,0
|
|
20230626,122500,171341930,8900,8900,8900,8900,0
|
|
20230626,122400,171341930,8900,8900,8900,8900,0
|
|
20230626,122300,171341930,8900,8900,8900,8900,4
|
|
20230626,122200,171306330,8900,8900,8900,8900,0
|
|
20230626,122100,171306330,8900,8900,8900,8900,0
|
|
20230626,122000,171306330,8900,8900,8900,8900,1
|
|
20230626,121900,171297430,8900,8900,8900,8900,0
|
|
20230626,121800,171297430,8900,8900,8900,8900,0
|
|
20230626,121700,171297430,8900,8900,8900,8900,1
|
|
20230626,121600,171288530,8900,8900,8900,8900,1
|
|
20230626,121500,171279630,8890,8890,8890,8890,0
|
|
20230626,121400,171279630,8890,8890,8890,8890,27
|
|
20230626,121300,171039600,8890,8890,8890,8890,3
|
|
20230626,121200,171012930,8880,8880,8880,8880,0
|
|
20230626,121100,171012930,8880,8880,8880,8880,31
|
|
20230626,121000,170737650,8880,8880,8880,8880,0
|
|
20230626,120900,170737650,8880,8880,8880,8880,33
|
|
20230626,120800,170444610,8880,8880,8880,8880,25
|
|
20230626,120700,170222610,8880,8880,8880,8880,6
|
|
20230626,120600,170169330,8880,8880,8880,8880,70
|
|
20230626,120500,169547730,8890,8890,8890,8890,0
|
|
20230626,120400,169547730,8890,8890,8890,8890,52
|
|
20230626,120300,169085450,8890,8890,8890,8890,500
|
|
20230626,120200,164640450,8900,8900,8900,8900,0
|
|
20230626,120100,164640450,8900,8900,8900,8900,1
|
|
20230626,120000,164631550,8910,8910,8910,8910,0
|
|
20230626,115900,164631550,8910,8910,8910,8910,0
|
|
20230626,115800,164631550,8910,8910,8910,8910,0
|
|
20230626,115700,164631550,8910,8910,8910,8910,0
|
|
20230626,115600,164631550,8910,8910,8910,8910,0
|
|
20230626,115500,164631550,8910,8910,8910,8910,0
|
|
20230626,115400,164631550,8910,8910,8910,8910,0
|
|
20230626,115300,164631550,8910,8910,8910,8910,210
|
|
20230626,115200,162760450,8900,8900,8900,8900,0
|
|
20230626,115100,162760450,8900,8900,8900,8900,0
|
|
20230626,115000,162760450,8900,8900,8900,8900,0
|
|
20230626,114900,162760450,8900,8900,8900,8900,7
|
|
20230626,114800,162698150,8890,8890,8890,8890,0
|
|
20230626,114700,162698150,8890,8890,8890,8890,0
|
|
20230626,114600,162698150,8890,8890,8890,8890,0
|
|
20230626,114500,162698150,8890,8890,8890,8890,0
|
|
20230626,114400,162698150,8890,8890,8890,8890,0
|
|
20230626,114300,162698150,8890,8890,8890,8890,0
|
|
20230626,114200,162698150,8890,8890,8890,8890,0
|
|
20230626,114100,162698150,8890,8890,8890,8890,0
|
|
20230626,114000,162698150,8890,8890,8890,8890,10
|
|
20230626,113900,162609250,8890,8890,8890,8890,44
|
|
20230626,113800,162218090,8910,8910,8910,8910,0
|
|
20230626,113700,162218090,8910,8910,8910,8910,0
|
|
20230626,113600,162218090,8910,8910,8910,8910,0
|
|
20230626,113500,162218090,8910,8910,8910,8910,0
|
|
20230626,113400,162218090,8910,8910,8910,8910,0
|
|
20230626,113300,162218090,8910,8910,8910,8910,0
|
|
20230626,113200,162218090,8910,8910,8910,8910,0
|
|
20230626,113100,162218090,8910,8910,8910,8910,0
|
|
20230626,113000,162218090,8910,8910,8910,8910,0
|
|
20230626,112900,162218090,8910,8910,8910,8910,0
|
|
20230626,112800,162218090,8910,8910,8910,8910,0
|
|
20230626,112700,162218090,8910,8910,8910,8910,0
|
|
20230626,112600,162218090,8910,8910,8910,8910,0
|
|
20230626,112500,162218090,8910,8910,8910,8910,0
|
|
20230626,112400,162218090,8910,8900,8910,8900,2
|
|
20230626,112300,162200280,8890,8890,8890,8890,0
|
|
20230626,112200,162200280,8890,8890,8890,8890,0
|
|
20230626,112100,162200280,8890,8890,8890,8890,0
|
|
20230626,112000,162200280,8890,8890,8890,8890,0
|
|
20230626,111900,162200280,8890,8920,8920,8890,228
|
|
20230626,111800,160173270,8960,8910,8960,8910,35
|
|
20230626,111700,159860670,8880,8880,8880,8880,0
|
|
20230626,111600,159860670,8880,8880,8880,8880,0
|
|
20230626,111500,159860670,8880,8880,8880,8880,20
|
|
20230626,111400,159683070,8880,8880,8880,8880,0
|
|
20230626,111300,159683070,8880,8880,8880,8880,0
|
|
20230626,111200,159683070,8880,8880,8880,8880,0
|
|
20230626,111100,159683070,8880,8880,8880,8880,0
|
|
20230626,111000,159683070,8880,8880,8880,8880,107
|
|
20230626,110900,158732910,8880,8880,8880,8880,0
|
|
20230626,110800,158732910,8880,8880,8880,8880,0
|
|
20230626,110700,158732910,8880,8880,8880,8880,0
|
|
20230626,110600,158732910,8880,8880,8880,8880,1000
|
|
20230626,110500,149852910,8880,8880,8880,8880,0
|
|
20230626,110400,149852910,8880,8880,8880,8880,2
|
|
20230626,110300,149835150,8950,8910,8950,8910,5
|
|
20230626,110200,149790480,8880,8880,8880,8880,0
|
|
20230626,110100,149790480,8880,8880,8880,8880,116
|
|
20230626,110000,148760400,8880,8880,8880,8880,14
|
|
20230626,105900,148636080,8910,8910,8910,8910,0
|
|
20230626,105800,148636080,8910,8910,8910,8910,0
|
|
20230626,105700,148636080,8910,8910,8910,8910,68
|
|
20230626,105600,148030200,8950,8950,8950,8950,0
|
|
20230626,105500,148030200,8950,8910,8950,8910,40
|
|
20230626,105400,147673400,8960,8940,8960,8940,2
|
|
20230626,105300,147655500,8910,8910,8910,8910,155
|
|
20230626,105200,146274450,8910,8910,8910,8910,0
|
|
20230626,105100,146274450,8910,8910,8910,8910,0
|
|
20230626,105000,146274450,8910,8910,8910,8910,0
|
|
20230626,104900,146274450,8910,8910,8910,8910,0
|
|
20230626,104800,146274450,8910,8910,8910,8910,0
|
|
20230626,104700,146274450,8910,8910,8910,8910,0
|
|
20230626,104600,146274450,8910,8910,8910,8910,0
|
|
20230626,104500,146274450,8910,8910,8910,8910,0
|
|
20230626,104400,146274450,8910,8910,8910,8910,1
|
|
20230626,104300,146265540,8880,8880,8880,8880,0
|
|
20230626,104200,146265540,8880,8880,8880,8880,0
|
|
20230626,104100,146265540,8880,8880,8880,8880,0
|
|
20230626,104000,146265540,8880,8880,8880,8880,0
|
|
20230626,103900,146265540,8880,8880,8880,8880,55
|
|
20230626,103800,145777140,8880,8880,8880,8880,257
|
|
20230626,103700,143494980,8880,8880,8880,8880,13
|
|
20230626,103600,143379540,8910,8910,8910,8910,0
|
|
20230626,103500,143379540,8910,8910,8910,8910,0
|
|
20230626,103400,143379540,8910,8910,8910,8910,0
|
|
20230626,103300,143379540,8910,8910,8910,8910,0
|
|
20230626,103200,143379540,8910,8910,8910,8910,1
|
|
20230626,103100,143370630,8880,8880,8880,8880,0
|
|
20230626,103000,143370630,8880,8930,8960,8880,154
|
|
20230626,102900,141995300,8930,8930,8930,8930,0
|
|
20230626,102800,141995300,8930,8930,8930,8930,0
|
|
20230626,102700,141995300,8930,8930,8930,8930,0
|
|
20230626,102600,141995300,8930,8930,8930,8930,0
|
|
20230626,102500,141995300,8930,8930,8930,8930,0
|
|
20230626,102400,141995300,8930,8930,8930,8930,0
|
|
20230626,102300,141995300,8930,8930,8930,8930,7
|
|
20230626,102200,141932790,8930,8930,8930,8930,3
|
|
20230626,102100,141906000,8930,8930,8930,8930,1
|
|
20230626,102000,141897070,8920,8920,8920,8920,0
|
|
20230626,101900,141897070,8920,8870,8920,8870,3001
|
|
20230626,101800,115171370,8880,8880,8880,8880,0
|
|
20230626,101700,115171370,8880,8880,8880,8880,0
|
|
20230626,101600,115171370,8880,8880,8880,8880,0
|
|
20230626,101500,115171370,8880,8880,8880,8880,1
|
|
20230626,101400,115162490,8880,8850,8880,8850,512
|
|
20230626,101300,110631260,8860,8860,8860,8860,0
|
|
20230626,101200,110631260,8860,8860,8860,8860,0
|
|
20230626,101100,110631260,8860,8860,8860,8860,1
|
|
20230626,101000,110622400,8850,8850,8850,8850,0
|
|
20230626,100900,110622400,8850,8850,8850,8850,0
|
|
20230626,100800,110622400,8850,8850,8850,8850,0
|
|
20230626,100700,110622400,8850,8850,8850,8850,0
|
|
20230626,100600,110622400,8850,8850,8850,8850,0
|
|
20230626,100500,110622400,8850,8850,8850,8850,0
|
|
20230626,100400,110622400,8850,8850,8850,8850,0
|
|
20230626,100300,110622400,8850,8850,8850,8850,0
|
|
20230626,100200,110622400,8850,8850,8850,8850,0
|
|
20230626,100100,110622400,8850,8850,8850,8850,1
|
|
20230626,100000,110613550,8860,8860,8860,8860,1
|
|
20230626,095900,110604690,8870,8870,8870,8870,0
|
|
20230626,095800,110604690,8870,8870,8870,8870,0
|
|
20230626,095700,110604690,8870,8870,8870,8870,0
|
|
20230626,095600,110604690,8870,8880,8880,8870,350
|
|
20230626,095500,107500180,8880,8880,8880,8880,0
|
|
20230626,095400,107500180,8880,8880,8880,8880,19
|
|
20230626,095300,107331460,8910,8910,8910,8910,0
|
|
20230626,095200,107331460,8910,8910,8910,8910,0
|
|
20230626,095100,107331460,8910,8910,8910,8910,1
|
|
20230626,095000,107322550,8900,8900,8900,8900,108
|
|
20230626,094900,106361350,8900,8880,8900,8880,2
|
|
20230626,094800,106343570,8900,8900,8900,8900,0
|
|
20230626,094700,106343570,8900,8900,8900,8900,0
|
|
20230626,094600,106343570,8900,8900,8900,8900,0
|
|
20230626,094500,106343570,8900,8900,8900,8900,2
|
|
20230626,094400,106325770,8910,8910,8910,8910,0
|
|
20230626,094300,106325770,8910,8910,8910,8910,0
|
|
20230626,094200,106325770,8910,8910,8910,8910,21
|
|
20230626,094100,106138660,8930,8930,8930,8930,100
|
|
20230626,094000,105245660,8910,8920,8920,8910,218
|
|
20230626,093900,103302130,8910,8900,8910,8900,628
|
|
20230626,093800,97710730,8900,8900,8900,8900,0
|
|
20230626,093700,97710730,8900,8890,8900,8890,102
|
|
20230626,093600,96803930,8890,8880,8890,8880,167
|
|
20230626,093500,95319980,8850,8850,8850,8850,2
|
|
20230626,093400,95302280,8850,8870,8870,8840,1923
|
|
20230626,093300,78298180,8880,8880,8880,8880,4
|
|
20230626,093200,78262660,8850,8850,8850,8850,203
|
|
20230626,093100,76466110,8860,8860,8860,8860,200
|
|
20230626,093000,74694110,8830,8830,8830,8830,1
|
|
20230626,092900,74685280,8840,8850,8850,8840,96
|
|
20230626,092800,73836630,8880,8880,8880,8880,0
|
|
20230626,092700,73836630,8880,8830,8880,8830,5
|
|
20230626,092600,73792430,8880,8880,8880,8880,1
|
|
20230626,092500,73783550,8890,8850,8890,8850,29
|
|
20230626,092400,73526860,8850,8850,8850,8850,2
|
|
20230626,092300,73509160,8850,8810,8850,8810,301
|
|
20230626,092200,70857310,8800,8780,8800,8780,600
|
|
20230626,092100,65580150,8780,8780,8780,8780,0
|
|
20230626,092000,65580150,8780,8780,8780,8780,0
|
|
20230626,091900,65580150,8780,8780,8780,8780,0
|
|
20230626,091800,65580150,8780,8770,8780,8770,31
|
|
20230626,091700,65308020,8780,8780,8780,8780,0
|
|
20230626,091600,65308020,8780,8760,8780,8760,500
|
|
20230626,091500,60922020,8750,8770,8770,8750,347
|
|
20230626,091400,57879770,8760,8790,8790,8760,32
|
|
20230626,091300,57598670,8750,8780,8780,8750,598
|
|
20230626,091200,52366140,8780,8770,8780,8770,11
|
|
20230626,091100,52269660,8770,8770,8770,8770,406
|
|
20230626,091000,48709040,8770,8770,8770,8770,309
|
|
20230626,090900,45999110,8770,8780,8780,8770,364
|
|
20230626,090800,42805700,8790,8830,8830,8790,219
|
|
20230626,090700,40880650,8860,8860,8860,8860,2
|
|
20230626,090600,40862930,8890,8900,8900,8890,5
|
|
20230626,090500,40818450,8910,8910,8910,8910,5
|
|
20230626,090400,40773900,8920,8920,8920,8920,0
|
|
20230626,090300,40773900,8920,8920,8920,8920,5
|
|
20230626,090200,40729300,8880,8850,8880,8850,722
|
|
20230626,090100,34320220,8880,8790,8880,8780,205
|
|
20230626,090000,32506270,8880,8770,8880,8770,3703
|