644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194100,305579870,12900,12900,12900,12900,1099
|
|
20230626,194000,305579870,12900,12900,12900,12900,0
|
|
20230626,193900,305579870,12900,12900,12900,12900,0
|
|
20230626,193800,305579870,12900,12900,12900,12900,0
|
|
20230626,193700,305579870,12900,12900,12900,12900,0
|
|
20230626,193600,305579870,12900,12900,12900,12900,0
|
|
20230626,193500,305579870,12900,12900,12900,12900,0
|
|
20230626,193400,305579870,12900,12900,12900,12900,0
|
|
20230626,193300,305579870,12900,12900,12900,12900,0
|
|
20230626,193200,305579870,12900,12900,12900,12900,0
|
|
20230626,193100,305579870,12900,12900,12900,12900,0
|
|
20230626,193000,305579870,12900,12900,12900,12900,0
|
|
20230626,192900,305579870,12900,12900,12900,12900,0
|
|
20230626,192800,305579870,12900,12900,12900,12900,0
|
|
20230626,192700,305579870,12900,12900,12900,12900,0
|
|
20230626,192600,305579870,12900,12900,12900,12900,0
|
|
20230626,192500,305579870,12900,12900,12900,12900,0
|
|
20230626,192400,305579870,12900,12900,12900,12900,0
|
|
20230626,192300,305579870,12900,12900,12900,12900,0
|
|
20230626,192200,305579870,12900,12900,12900,12900,0
|
|
20230626,192100,305579870,12900,12900,12900,12900,0
|
|
20230626,192000,305579870,12900,12900,12900,12900,0
|
|
20230626,191900,305579870,12900,12900,12900,12900,0
|
|
20230626,191800,305579870,12900,12900,12900,12900,0
|
|
20230626,191700,305579870,12900,12900,12900,12900,0
|
|
20230626,191600,305579870,12900,12900,12900,12900,0
|
|
20230626,191500,305579870,12900,12900,12900,12900,0
|
|
20230626,191400,305579870,12900,12900,12900,12900,0
|
|
20230626,191300,305579870,12900,12900,12900,12900,0
|
|
20230626,191200,305579870,12900,12900,12900,12900,0
|
|
20230626,191100,305579870,12900,12900,12900,12900,1099
|
|
20230626,191000,305579870,12900,12900,12900,12900,0
|
|
20230626,190900,305579870,12900,12900,12900,12900,0
|
|
20230626,190800,305579870,12900,12900,12900,12900,0
|
|
20230626,190700,305579870,12900,12900,12900,12900,0
|
|
20230626,190600,305579870,12900,12900,12900,12900,0
|
|
20230626,190500,305579870,12900,12900,12900,12900,0
|
|
20230626,190400,305579870,12900,12900,12900,12900,0
|
|
20230626,190300,305579870,12900,12900,12900,12900,0
|
|
20230626,190200,305579870,12900,12900,12900,12900,0
|
|
20230626,190100,305579870,12900,12900,12900,12900,0
|
|
20230626,190000,305579870,12900,12900,12900,12900,0
|
|
20230626,185900,305579870,12900,12900,12900,12900,0
|
|
20230626,185800,305579870,12900,12900,12900,12900,0
|
|
20230626,185700,305579870,12900,12900,12900,12900,0
|
|
20230626,185600,305579870,12900,12900,12900,12900,0
|
|
20230626,185500,305579870,12900,12900,12900,12900,0
|
|
20230626,185400,305579870,12900,12900,12900,12900,0
|
|
20230626,185300,305579870,12900,12900,12900,12900,0
|
|
20230626,185200,305579870,12900,12900,12900,12900,0
|
|
20230626,185100,305579870,12900,12900,12900,12900,0
|
|
20230626,185000,305579870,12900,12900,12900,12900,0
|
|
20230626,184900,305579870,12900,12900,12900,12900,0
|
|
20230626,184800,305579870,12900,12900,12900,12900,0
|
|
20230626,184700,305579870,12900,12900,12900,12900,0
|
|
20230626,184600,305579870,12900,12900,12900,12900,0
|
|
20230626,184500,305579870,12900,12900,12900,12900,0
|
|
20230626,184400,305579870,12900,12900,12900,12900,0
|
|
20230626,184300,305579870,12900,12900,12900,12900,0
|
|
20230626,184200,305579870,12900,12900,12900,12900,0
|
|
20230626,184100,305579870,12900,12900,12900,12900,1099
|
|
20230626,184000,305579870,12900,12900,12900,12900,0
|
|
20230626,183900,305579870,12900,12900,12900,12900,0
|
|
20230626,183800,305579870,12900,12900,12900,12900,0
|
|
20230626,183700,305579870,12900,12900,12900,12900,0
|
|
20230626,183600,305579870,12900,12900,12900,12900,0
|
|
20230626,183500,305579870,12900,12900,12900,12900,0
|
|
20230626,183400,305579870,12900,12900,12900,12900,0
|
|
20230626,183300,305579870,12900,12900,12900,12900,0
|
|
20230626,183200,305579870,12900,12900,12900,12900,0
|
|
20230626,183100,305579870,12900,12900,12900,12900,0
|
|
20230626,183000,305579870,12900,12900,12900,12900,0
|
|
20230626,182900,305579870,12900,12900,12900,12900,0
|
|
20230626,182800,305579870,12900,12900,12900,12900,0
|
|
20230626,182700,305579870,12900,12900,12900,12900,0
|
|
20230626,182600,305579870,12900,12900,12900,12900,0
|
|
20230626,182500,305579870,12900,12900,12900,12900,0
|
|
20230626,182400,305579870,12900,12900,12900,12900,0
|
|
20230626,182300,305579870,12900,12900,12900,12900,0
|
|
20230626,182200,305579870,12900,12900,12900,12900,0
|
|
20230626,182100,305579870,12900,12900,12900,12900,0
|
|
20230626,182000,305579870,12900,12900,12900,12900,0
|
|
20230626,181900,305579870,12900,12900,12900,12900,0
|
|
20230626,181800,305579870,12900,12900,12900,12900,0
|
|
20230626,181700,305579870,12900,12900,12900,12900,0
|
|
20230626,181600,305579870,12900,12900,12900,12900,0
|
|
20230626,181500,305579870,12900,12900,12900,12900,0
|
|
20230626,181400,305579870,12900,12900,12900,12900,0
|
|
20230626,181300,305579870,12900,12900,12900,12900,0
|
|
20230626,181200,305579870,12900,12900,12900,12900,0
|
|
20230626,181100,305579870,12900,12900,12900,12900,1099
|
|
20230626,181000,305579870,12900,12900,12900,12900,0
|
|
20230626,180900,305579870,12900,12900,12900,12900,0
|
|
20230626,180800,305579870,12900,12900,12900,12900,0
|
|
20230626,180700,305579870,12900,12900,12900,12900,0
|
|
20230626,180600,305579870,12900,12900,12900,12900,0
|
|
20230626,180500,305579870,12900,12900,12900,12900,0
|
|
20230626,180400,305579870,12900,12900,12900,12900,0
|
|
20230626,180300,305579870,12900,12900,12900,12900,0
|
|
20230626,180200,305579870,12900,12900,12900,12900,0
|
|
20230626,180100,305579870,12900,12900,12900,12900,0
|
|
20230626,180000,305579870,12900,12900,12900,12900,0
|
|
20230626,175900,305579870,12900,12900,12900,12900,0
|
|
20230626,175800,305579870,12900,12900,12900,12900,0
|
|
20230626,175700,305579870,12900,12900,12900,12900,0
|
|
20230626,175600,305579870,12900,12900,12900,12900,0
|
|
20230626,175500,305579870,12900,12900,12900,12900,0
|
|
20230626,175400,305579870,12900,12900,12900,12900,0
|
|
20230626,175300,305579870,12900,12900,12900,12900,0
|
|
20230626,175200,305579870,12900,12900,12900,12900,0
|
|
20230626,175100,305579870,12900,12900,12900,12900,0
|
|
20230626,175000,305579870,12900,12900,12900,12900,0
|
|
20230626,174900,305579870,12900,12900,12900,12900,0
|
|
20230626,174800,305579870,12900,12900,12900,12900,0
|
|
20230626,174700,305579870,12900,12900,12900,12900,0
|
|
20230626,174600,305579870,12900,12900,12900,12900,0
|
|
20230626,174500,305579870,12900,12900,12900,12900,0
|
|
20230626,174400,305579870,12900,12900,12900,12900,0
|
|
20230626,174300,305579870,12900,12900,12900,12900,0
|
|
20230626,174200,305579870,12900,12900,12900,12900,0
|
|
20230626,174100,305579870,12900,12900,12900,12900,1099
|
|
20230626,174000,305579870,12900,12900,12900,12900,0
|
|
20230626,173900,305579870,12900,12900,12900,12900,0
|
|
20230626,173800,305579870,12900,12900,12900,12900,0
|
|
20230626,173700,305579870,12900,12900,12900,12900,0
|
|
20230626,173600,305579870,12900,12900,12900,12900,0
|
|
20230626,173500,305579870,12900,12900,12900,12900,0
|
|
20230626,173400,305579870,12900,12900,12900,12900,0
|
|
20230626,173300,305579870,12900,12900,12900,12900,0
|
|
20230626,173200,305579870,12900,12900,12900,12900,0
|
|
20230626,173100,305579870,12900,12900,12900,12900,0
|
|
20230626,173000,305579870,12900,12900,12900,12900,0
|
|
20230626,172900,305579870,12900,12900,12900,12900,0
|
|
20230626,172800,305579870,12900,12900,12900,12900,0
|
|
20230626,172700,305579870,12900,12900,12900,12900,0
|
|
20230626,172600,305579870,12900,12900,12900,12900,0
|
|
20230626,172500,305579870,12900,12900,12900,12900,0
|
|
20230626,172400,305579870,12900,12900,12900,12900,0
|
|
20230626,172300,305579870,12900,12900,12900,12900,0
|
|
20230626,172200,305579870,12900,12900,12900,12900,0
|
|
20230626,172100,305579870,12900,12900,12900,12900,0
|
|
20230626,172000,305579870,12900,12900,12900,12900,0
|
|
20230626,171900,305579870,12900,12900,12900,12900,0
|
|
20230626,171800,305579870,12900,12900,12900,12900,0
|
|
20230626,171700,305579870,12900,12900,12900,12900,0
|
|
20230626,171600,305579870,12900,12900,12900,12900,0
|
|
20230626,171500,305579870,12900,12900,12900,12900,0
|
|
20230626,171400,305579870,12900,12900,12900,12900,0
|
|
20230626,171300,305579870,12900,12900,12900,12900,0
|
|
20230626,171200,305579870,12900,12900,12900,12900,0
|
|
20230626,171100,305579870,12900,12900,12900,12900,1099
|
|
20230626,171000,305579870,12900,12900,12900,12900,0
|
|
20230626,170900,305579870,12900,12900,12900,12900,0
|
|
20230626,170800,305579870,12900,12900,12900,12900,0
|
|
20230626,170700,305579870,12900,12900,12900,12900,0
|
|
20230626,170600,305579870,12900,12900,12900,12900,0
|
|
20230626,170500,305579870,12900,12900,12900,12900,0
|
|
20230626,170400,305579870,12900,12900,12900,12900,0
|
|
20230626,170300,305579870,12900,12900,12900,12900,0
|
|
20230626,170200,305579870,12900,12900,12900,12900,0
|
|
20230626,170100,305579870,12900,12900,12900,12900,0
|
|
20230626,170000,305579870,12900,12900,12900,12900,0
|
|
20230626,165900,305579870,12900,12900,12900,12900,0
|
|
20230626,165800,305579870,12900,12900,12900,12900,0
|
|
20230626,165700,305579870,12900,12900,12900,12900,0
|
|
20230626,165600,305579870,12900,12900,12900,12900,0
|
|
20230626,165500,305579870,12900,12900,12900,12900,0
|
|
20230626,165400,305579870,12900,12900,12900,12900,0
|
|
20230626,165300,305579870,12900,12900,12900,12900,0
|
|
20230626,165200,305579870,12900,12900,12900,12900,0
|
|
20230626,165100,305579870,12900,12900,12900,12900,0
|
|
20230626,165000,305579870,12900,12900,12900,12900,0
|
|
20230626,164900,305579870,12900,12900,12900,12900,0
|
|
20230626,164800,305579870,12900,12900,12900,12900,0
|
|
20230626,164700,305579870,12900,12900,12900,12900,0
|
|
20230626,164600,305579870,12900,12900,12900,12900,0
|
|
20230626,164500,305579870,12900,12900,12900,12900,0
|
|
20230626,164400,305579870,12900,12900,12900,12900,0
|
|
20230626,164300,305579870,12900,12900,12900,12900,0
|
|
20230626,164200,305579870,12900,12900,12900,12900,0
|
|
20230626,164100,305579870,12900,12900,12900,12900,1099
|
|
20230626,164000,305579870,12900,12900,12900,12900,0
|
|
20230626,163900,305579870,12900,12900,12900,12900,0
|
|
20230626,163800,305579870,12900,12900,12900,12900,0
|
|
20230626,163700,305579870,12900,12900,12900,12900,0
|
|
20230626,163600,305579870,12900,12900,12900,12900,0
|
|
20230626,163500,305579870,12900,12900,12900,12900,0
|
|
20230626,163400,305579870,12900,12900,12900,12900,0
|
|
20230626,163300,305579870,12900,12900,12900,12900,0
|
|
20230626,163200,305579870,12900,12900,12900,12900,0
|
|
20230626,163100,305579870,12900,12900,12900,12900,0
|
|
20230626,163000,305579870,12900,12900,12900,12900,0
|
|
20230626,162900,305579870,12900,12900,12900,12900,0
|
|
20230626,162800,305579870,12900,12900,12900,12900,0
|
|
20230626,162700,305579870,12900,12900,12900,12900,0
|
|
20230626,162600,305579870,12900,12900,12900,12900,0
|
|
20230626,162500,305579870,12900,12900,12900,12900,0
|
|
20230626,162400,305579870,12900,12900,12900,12900,0
|
|
20230626,162300,305579870,12900,12900,12900,12900,0
|
|
20230626,162200,305579870,12900,12900,12900,12900,0
|
|
20230626,162100,305579870,12900,12900,12900,12900,0
|
|
20230626,162000,305579870,12900,12900,12900,12900,0
|
|
20230626,161900,305579870,12900,12900,12900,12900,0
|
|
20230626,161800,305579870,12900,12900,12900,12900,0
|
|
20230626,161700,305579870,12900,12900,12900,12900,0
|
|
20230626,161600,305579870,12900,12900,12900,12900,0
|
|
20230626,161500,305579870,12900,12900,12900,12900,0
|
|
20230626,161400,305579870,12900,12900,12900,12900,0
|
|
20230626,161300,305579870,12900,12900,12900,12900,0
|
|
20230626,161200,305579870,12900,12900,12900,12900,0
|
|
20230626,161100,305579870,12900,12900,12900,12900,1099
|
|
20230626,161000,305579870,12900,12900,12900,12900,0
|
|
20230626,160900,305579870,12900,12900,12900,12900,0
|
|
20230626,160800,305579870,12900,12900,12900,12900,0
|
|
20230626,160700,305579870,12900,12900,12900,12900,0
|
|
20230626,160600,305579870,12900,12900,12900,12900,0
|
|
20230626,160500,305579870,12900,12900,12900,12900,0
|
|
20230626,160400,305579870,12900,12900,12900,12900,0
|
|
20230626,160300,305579870,12900,12900,12900,12900,0
|
|
20230626,160200,305579870,12900,12900,12900,12900,0
|
|
20230626,160100,305579870,12900,12900,12900,12900,0
|
|
20230626,160000,305579870,12900,12900,12900,12900,0
|
|
20230626,155900,305579870,12900,12900,12900,12900,0
|
|
20230626,155800,305579870,12900,12900,12900,12900,0
|
|
20230626,155700,305579870,12900,12900,12900,12900,0
|
|
20230626,155600,305579870,12900,12900,12900,12900,0
|
|
20230626,155500,305579870,12900,12900,12900,12900,0
|
|
20230626,155400,305579870,12900,12900,12900,12900,0
|
|
20230626,155300,305579870,12900,12900,12900,12900,0
|
|
20230626,155200,305579870,12900,12900,12900,12900,0
|
|
20230626,155100,305579870,12900,12900,12900,12900,0
|
|
20230626,155000,305579870,12900,12900,12900,12900,0
|
|
20230626,154900,305579870,12900,12900,12900,12900,0
|
|
20230626,154800,305579870,12900,12900,12900,12900,0
|
|
20230626,154700,305579870,12900,12900,12900,12900,0
|
|
20230626,154600,305579870,12900,12900,12900,12900,0
|
|
20230626,154500,305579870,12900,12900,12900,12900,0
|
|
20230626,154400,305579870,12900,12900,12900,12900,0
|
|
20230626,154300,305579870,12900,12900,12900,12900,0
|
|
20230626,154200,305579870,12900,12900,12900,12900,0
|
|
20230626,154100,305579870,12900,12900,12900,12900,1099
|
|
20230626,154000,305579870,12900,12900,12900,12900,0
|
|
20230626,153900,305579870,12900,12900,12900,12900,0
|
|
20230626,153800,305579870,12900,12900,12900,12900,0
|
|
20230626,153700,305579870,12900,12900,12900,12900,0
|
|
20230626,153600,305579870,12900,12900,12900,12900,0
|
|
20230626,153500,305579870,12900,12900,12900,12900,0
|
|
20230626,153400,305579870,12900,12900,12900,12900,0
|
|
20230626,153300,305579870,12900,12900,12900,12900,0
|
|
20230626,153200,305579870,12900,12900,12900,12900,0
|
|
20230626,153100,305579870,12900,12900,12900,12900,0
|
|
20230626,153000,305579870,12900,12900,12900,12900,1099
|
|
20230626,152900,291402770,12940,12940,12940,12940,0
|
|
20230626,152800,291402770,12940,12940,12940,12940,0
|
|
20230626,152700,291402770,12940,12940,12940,12940,0
|
|
20230626,152600,291402770,12940,12940,12940,12940,0
|
|
20230626,152500,291402770,12940,12940,12940,12940,0
|
|
20230626,152400,291402770,12940,12940,12940,12940,0
|
|
20230626,152300,291402770,12940,12940,12940,12940,0
|
|
20230626,152200,291402770,12940,12940,12940,12940,0
|
|
20230626,152100,291402770,12940,12940,12940,12940,0
|
|
20230626,152000,291402770,12940,12940,12940,12940,0
|
|
20230626,151900,291402770,12940,12940,12940,12940,1
|
|
20230626,151800,291389830,12940,12940,12940,12940,0
|
|
20230626,151700,291389830,12940,12940,12940,12940,2
|
|
20230626,151600,291363950,12950,12950,12950,12950,32
|
|
20230626,151500,290949550,12950,12950,12950,12950,0
|
|
20230626,151400,290949550,12950,12950,12950,12950,205
|
|
20230626,151300,288294800,12950,12950,12950,12950,2
|
|
20230626,151200,288268900,12960,12960,12960,12950,213
|
|
20230626,151100,285508450,12960,12960,12960,12960,0
|
|
20230626,151000,285508450,12960,12960,12960,12960,670
|
|
20230626,150900,276825250,12960,12960,12960,12960,0
|
|
20230626,150800,276825250,12960,12960,12960,12960,30
|
|
20230626,150700,276436450,12950,12950,12950,12950,0
|
|
20230626,150600,276436450,12950,12950,12950,12950,0
|
|
20230626,150500,276436450,12950,12950,12950,12950,0
|
|
20230626,150400,276436450,12950,12950,12950,12950,12
|
|
20230626,150300,276281050,12950,12950,12950,12950,60
|
|
20230626,150200,275504050,12950,12950,12950,12950,0
|
|
20230626,150100,275504050,12950,12930,12950,12930,749
|
|
20230626,150000,265808470,12930,12930,12930,12930,0
|
|
20230626,145900,265808470,12930,12930,12930,12930,0
|
|
20230626,145800,265808470,12930,12930,12930,12870,2011
|
|
20230626,145700,239920440,12930,12920,12930,12920,63
|
|
20230626,145600,239106120,12920,12920,12920,12920,20
|
|
20230626,145500,238847720,12920,12910,12920,12910,376
|
|
20230626,145400,233992260,12910,12900,12910,12900,1268
|
|
20230626,145300,217625060,12900,12900,12900,12900,0
|
|
20230626,145200,217625060,12900,12900,12900,12900,0
|
|
20230626,145100,217625060,12900,12900,12900,12900,5
|
|
20230626,145000,217560560,12900,12900,12900,12900,0
|
|
20230626,144900,217560560,12900,12900,12900,12900,0
|
|
20230626,144800,217560560,12900,12900,12900,12900,0
|
|
20230626,144700,217560560,12900,12900,12900,12900,0
|
|
20230626,144600,217560560,12900,12900,12900,12900,1
|
|
20230626,144500,217547660,12900,12900,12900,12900,0
|
|
20230626,144400,217547660,12900,12890,12900,12890,39
|
|
20230626,144300,217044620,12890,12890,12890,12890,2
|
|
20230626,144200,217018840,12860,12860,12860,12860,0
|
|
20230626,144100,217018840,12860,12860,12860,12860,81
|
|
20230626,144000,215977180,12860,12860,12860,12860,0
|
|
20230626,143900,215977180,12860,12860,12860,12860,11
|
|
20230626,143800,215835720,12860,12860,12860,12860,0
|
|
20230626,143700,215835720,12860,12880,12880,12860,153
|
|
20230626,143600,213866540,12890,12890,12890,12890,1
|
|
20230626,143500,213853650,12890,12890,12890,12890,0
|
|
20230626,143400,213853650,12890,12890,12890,12890,0
|
|
20230626,143300,213853650,12890,12890,12890,12890,9
|
|
20230626,143200,213737640,12900,12900,12900,12900,0
|
|
20230626,143100,213737640,12900,12900,12900,12900,0
|
|
20230626,143000,213737640,12900,12880,12900,12870,116
|
|
20230626,142900,212243080,12880,12880,12880,12880,0
|
|
20230626,142800,212243080,12880,12880,12880,12880,3
|
|
20230626,142700,212204440,12890,12890,12890,12890,18
|
|
20230626,142600,211972420,12890,12890,12890,12890,85
|
|
20230626,142500,210876770,12890,12890,12890,12890,0
|
|
20230626,142400,210876770,12890,12890,12890,12890,0
|
|
20230626,142300,210876770,12890,12890,12890,12890,0
|
|
20230626,142200,210876770,12890,12890,12890,12890,0
|
|
20230626,142100,210876770,12890,12890,12890,12890,0
|
|
20230626,142000,210876770,12890,12890,12890,12890,0
|
|
20230626,141900,210876770,12890,12890,12890,12890,0
|
|
20230626,141800,210876770,12890,12890,12890,12890,6
|
|
20230626,141700,210799430,12910,12910,12910,12910,0
|
|
20230626,141600,210799430,12910,12910,12910,12910,0
|
|
20230626,141500,210799430,12910,12910,12910,12910,1
|
|
20230626,141400,210786520,12910,12910,12910,12910,30
|
|
20230626,141300,210399220,12880,12880,12880,12880,0
|
|
20230626,141200,210399220,12880,12880,12880,12880,0
|
|
20230626,141100,210399220,12880,12880,12880,12880,0
|
|
20230626,141000,210399220,12880,12880,12880,12880,0
|
|
20230626,140900,210399220,12880,12880,12880,12880,0
|
|
20230626,140800,210399220,12880,12880,12880,12880,0
|
|
20230626,140700,210399220,12880,12880,12880,12880,0
|
|
20230626,140600,210399220,12880,12880,12880,12880,0
|
|
20230626,140500,210399220,12880,12880,12880,12880,0
|
|
20230626,140400,210399220,12880,12880,12880,12880,0
|
|
20230626,140300,210399220,12880,12880,12880,12880,0
|
|
20230626,140200,210399220,12880,12880,12880,12880,11
|
|
20230626,140100,210257540,12910,12910,12910,12910,0
|
|
20230626,140000,210257540,12910,12910,12910,12910,0
|
|
20230626,135900,210257540,12910,12910,12910,12910,0
|
|
20230626,135800,210257540,12910,12910,12910,12910,0
|
|
20230626,135700,210257540,12910,12910,12910,12910,0
|
|
20230626,135600,210257540,12910,12910,12910,12910,0
|
|
20230626,135500,210257540,12910,12910,12910,12910,0
|
|
20230626,135400,210257540,12910,12910,12910,12910,0
|
|
20230626,135300,210257540,12910,12910,12910,12910,0
|
|
20230626,135200,210257540,12910,12910,12910,12910,0
|
|
20230626,135100,210257540,12910,12910,12910,12910,160
|
|
20230626,135000,208191940,12910,12910,12910,12910,0
|
|
20230626,134900,208191940,12910,12910,12910,12910,0
|
|
20230626,134800,208191940,12910,12910,12910,12910,0
|
|
20230626,134700,208191940,12910,12910,12910,12910,0
|
|
20230626,134600,208191940,12910,12910,12910,12910,0
|
|
20230626,134500,208191940,12910,12910,12910,12910,0
|
|
20230626,134400,208191940,12910,12910,12910,12910,0
|
|
20230626,134300,208191940,12910,12910,12910,12910,0
|
|
20230626,134200,208191940,12910,12910,12910,12910,0
|
|
20230626,134100,208191940,12910,12910,12910,12910,260
|
|
20230626,134000,204835340,12910,12910,12910,12910,1
|
|
20230626,133900,204822430,12900,12900,12900,12900,0
|
|
20230626,133800,204822430,12900,12900,12900,12900,0
|
|
20230626,133700,204822430,12900,12900,12900,12900,70
|
|
20230626,133600,203919430,12900,12900,12900,12900,28
|
|
20230626,133500,203558230,12900,12900,12900,12900,0
|
|
20230626,133400,203558230,12900,12900,12900,12900,2
|
|
20230626,133300,203532430,12910,12910,12910,12910,0
|
|
20230626,133200,203532430,12910,12910,12910,12910,0
|
|
20230626,133100,203532430,12910,12910,12910,12910,0
|
|
20230626,133000,203532430,12910,12910,12910,12910,0
|
|
20230626,132900,203532430,12910,12910,12910,12910,0
|
|
20230626,132800,203532430,12910,12910,12910,12910,1
|
|
20230626,132700,203519520,12880,12880,12880,12880,0
|
|
20230626,132600,203519520,12880,12880,12880,12880,240
|
|
20230626,132500,200428320,12880,12880,12880,12880,0
|
|
20230626,132400,200428320,12880,12910,12910,12880,13
|
|
20230626,132300,200260820,12910,12910,12910,12910,0
|
|
20230626,132200,200260820,12910,12910,12910,12910,0
|
|
20230626,132100,200260820,12910,12910,12910,12910,2
|
|
20230626,132000,200235000,12880,12890,12890,12880,10
|
|
20230626,131900,200106190,12910,12910,12910,12910,0
|
|
20230626,131800,200106190,12910,12910,12910,12910,2
|
|
20230626,131700,200080370,12900,12900,12900,12900,2
|
|
20230626,131600,200054570,12910,12910,12910,12910,0
|
|
20230626,131500,200054570,12910,12910,12910,12910,0
|
|
20230626,131400,200054570,12910,12910,12910,12910,0
|
|
20230626,131300,200054570,12910,12910,12910,12910,0
|
|
20230626,131200,200054570,12910,12910,12910,12910,2
|
|
20230626,131100,200028750,12910,12910,12910,12910,1
|
|
20230626,131000,200015840,12910,12910,12910,12910,0
|
|
20230626,130900,200015840,12910,12910,12910,12910,0
|
|
20230626,130800,200015840,12910,12910,12910,12910,1
|
|
20230626,130700,200002930,12910,12910,12910,12910,0
|
|
20230626,130600,200002930,12910,12910,12910,12910,0
|
|
20230626,130500,200002930,12910,12910,12910,12910,0
|
|
20230626,130400,200002930,12910,12910,12910,12910,0
|
|
20230626,130300,200002930,12910,12910,12910,12910,0
|
|
20230626,130200,200002930,12910,12910,12910,12910,0
|
|
20230626,130100,200002930,12910,12910,12910,12910,2
|
|
20230626,130000,199977110,12910,12910,12910,12910,78
|
|
20230626,125900,198970130,12860,12860,12860,12860,0
|
|
20230626,125800,198970130,12860,12860,12860,12860,6
|
|
20230626,125700,198892970,12930,12920,12930,12920,4
|
|
20230626,125600,198841280,12930,12930,12930,12930,0
|
|
20230626,125500,198841280,12930,12930,12930,12930,0
|
|
20230626,125400,198841280,12930,12930,12930,12930,0
|
|
20230626,125300,198841280,12930,12890,12930,12850,1104
|
|
20230626,125200,184630820,12900,12900,12900,12900,0
|
|
20230626,125100,184630820,12900,12900,12900,12900,40
|
|
20230626,125000,184114820,12900,12900,12900,12900,0
|
|
20230626,124900,184114820,12900,12900,12900,12900,0
|
|
20230626,124800,184114820,12900,12900,12900,12900,0
|
|
20230626,124700,184114820,12900,12900,12900,12900,0
|
|
20230626,124600,184114820,12900,12900,12900,12900,70
|
|
20230626,124500,183211820,12900,12900,12900,12900,0
|
|
20230626,124400,183211820,12900,12900,12900,12900,80
|
|
20230626,124300,182179820,12900,12900,12900,12900,2
|
|
20230626,124200,182154020,12890,12890,12890,12890,0
|
|
20230626,124100,182154020,12890,12890,12890,12890,100
|
|
20230626,124000,180865020,12890,12890,12890,12890,0
|
|
20230626,123900,180865020,12890,12890,12890,12890,0
|
|
20230626,123800,180865020,12890,12910,12910,12890,1000
|
|
20230626,123700,167969820,12910,12910,12910,12910,0
|
|
20230626,123600,167969820,12910,12910,12910,12910,0
|
|
20230626,123500,167969820,12910,12920,12920,12910,121
|
|
20230626,123400,166407700,12920,12920,12920,12920,0
|
|
20230626,123300,166407700,12920,12920,12920,12920,0
|
|
20230626,123200,166407700,12920,12920,12920,12920,271
|
|
20230626,123100,162906380,12910,12920,12920,12910,55
|
|
20230626,123000,162196010,12930,12930,12930,12930,45
|
|
20230626,122900,161614160,12950,12950,12950,12950,0
|
|
20230626,122800,161614160,12950,12950,12950,12950,24
|
|
20230626,122700,161303360,12950,12950,12950,12950,10
|
|
20230626,122600,161173860,12950,12950,12950,12950,0
|
|
20230626,122500,161173860,12950,12950,12950,12950,0
|
|
20230626,122400,161173860,12950,12950,12950,12950,0
|
|
20230626,122300,161173860,12950,12950,12950,12950,120
|
|
20230626,122200,159619860,12950,12950,12950,12950,0
|
|
20230626,122100,159619860,12950,12960,12960,12950,27
|
|
20230626,122000,159269980,12980,12980,12980,12980,0
|
|
20230626,121900,159269980,12980,12980,12980,12980,0
|
|
20230626,121800,159269980,12980,12980,12980,12980,0
|
|
20230626,121700,159269980,12980,12980,12980,12980,0
|
|
20230626,121600,159269980,12980,12980,12980,12980,0
|
|
20230626,121500,159269980,12980,12980,12980,12980,0
|
|
20230626,121400,159269980,12980,12980,12980,12980,0
|
|
20230626,121300,159269980,12980,12980,12980,12980,0
|
|
20230626,121200,159269980,12980,12980,12980,12980,0
|
|
20230626,121100,159269980,12980,12980,12980,12980,0
|
|
20230626,121000,159269980,12980,12980,12980,12980,0
|
|
20230626,120900,159269980,12980,12980,12980,12980,1
|
|
20230626,120800,159257000,12980,12980,12980,12980,0
|
|
20230626,120700,159257000,12980,12980,12980,12980,84
|
|
20230626,120600,158166680,12980,12980,12980,12980,0
|
|
20230626,120500,158166680,12980,12980,12980,12980,0
|
|
20230626,120400,158166680,12980,12980,12980,12980,0
|
|
20230626,120300,158166680,12980,12980,12980,12980,0
|
|
20230626,120200,158166680,12980,12980,12980,12980,0
|
|
20230626,120100,158166680,12980,12980,12980,12980,0
|
|
20230626,120000,158166680,12980,12980,12980,12980,0
|
|
20230626,115900,158166680,12980,12980,12980,12980,46
|
|
20230626,115800,157569600,12930,12930,12930,12930,0
|
|
20230626,115700,157569600,12930,12930,12930,12930,31
|
|
20230626,115600,157168770,12910,12910,12910,12910,0
|
|
20230626,115500,157168770,12910,12910,12910,12910,1
|
|
20230626,115400,157155860,12900,12900,12900,12900,0
|
|
20230626,115300,157155860,12900,12900,12900,12900,0
|
|
20230626,115200,157155860,12900,12900,12900,12900,0
|
|
20230626,115100,157155860,12900,12900,12900,12900,0
|
|
20230626,115000,157155860,12900,12900,12900,12900,0
|
|
20230626,114900,157155860,12900,12900,12900,12900,0
|
|
20230626,114800,157155860,12900,12900,12900,12900,0
|
|
20230626,114700,157155860,12900,12900,12900,12900,55
|
|
20230626,114600,156446360,12900,12900,12900,12900,0
|
|
20230626,114500,156446360,12900,12900,12900,12900,0
|
|
20230626,114400,156446360,12900,12910,12910,12900,300
|
|
20230626,114300,152576310,12910,12920,12920,12910,178
|
|
20230626,114200,150278320,12920,12920,12920,12920,0
|
|
20230626,114100,150278320,12920,12920,12920,12920,0
|
|
20230626,114000,150278320,12920,12920,12920,12920,0
|
|
20230626,113900,150278320,12920,12920,12920,12920,9
|
|
20230626,113800,150162040,12920,12920,12920,12920,23
|
|
20230626,113700,149864880,12970,12970,12970,12970,0
|
|
20230626,113600,149864880,12970,12970,12970,12970,0
|
|
20230626,113500,149864880,12970,12940,12970,12940,500
|
|
20230626,113400,143381300,12940,12940,12940,12940,0
|
|
20230626,113300,143381300,12940,12940,12940,12940,0
|
|
20230626,113200,143381300,12940,12940,12940,12940,0
|
|
20230626,113100,143381300,12940,12940,12940,12940,5
|
|
20230626,113000,143316600,12950,12950,12950,12950,5
|
|
20230626,112900,143251850,12940,12940,12940,12940,0
|
|
20230626,112800,143251850,12940,12940,12940,12940,0
|
|
20230626,112700,143251850,12940,12940,12940,12940,0
|
|
20230626,112600,143251850,12940,12940,12940,12940,41
|
|
20230626,112500,142721310,12940,12940,12940,12940,0
|
|
20230626,112400,142721310,12940,12940,12940,12940,0
|
|
20230626,112300,142721310,12940,12940,12940,12940,20
|
|
20230626,112200,142462510,12940,12940,12940,12940,0
|
|
20230626,112100,142462510,12940,12940,12940,12940,0
|
|
20230626,112000,142462510,12940,12940,12940,12940,0
|
|
20230626,111900,142462510,12940,12940,12940,12940,0
|
|
20230626,111800,142462510,12940,12940,12940,12940,9
|
|
20230626,111700,142346050,12940,12940,12940,12940,0
|
|
20230626,111600,142346050,12940,12930,12940,12930,73
|
|
20230626,111500,141401450,12910,12910,12910,12910,95
|
|
20230626,111400,140175000,12910,12910,12910,12910,0
|
|
20230626,111300,140175000,12910,12910,12910,12910,2
|
|
20230626,111200,140149180,12900,12900,12900,12900,0
|
|
20230626,111100,140149180,12900,12900,12900,12900,15
|
|
20230626,111000,139955680,12890,12890,12890,12890,1
|
|
20230626,110900,139942790,12900,12900,12900,12900,0
|
|
20230626,110800,139942790,12900,12900,12900,12900,0
|
|
20230626,110700,139942790,12900,12870,12900,12860,47
|
|
20230626,110600,139337160,12870,12900,12900,12870,46
|
|
20230626,110500,138744640,12890,12890,12890,12890,0
|
|
20230626,110400,138744640,12890,12890,12890,12890,0
|
|
20230626,110300,138744640,12890,12890,12890,12890,0
|
|
20230626,110200,138744640,12890,12890,12890,12890,1
|
|
20230626,110100,138731750,12890,12890,12890,12890,0
|
|
20230626,110000,138731750,12890,12900,12900,12890,65
|
|
20230626,105900,137893410,12910,12910,12910,12910,3
|
|
20230626,105800,137854680,12910,12930,12930,12910,35
|
|
20230626,105700,137402690,12940,12950,12950,12940,2
|
|
20230626,105600,137376800,12950,12950,12950,12950,2
|
|
20230626,105500,137350900,12960,12960,12960,12960,10
|
|
20230626,105400,137221300,12970,12970,12970,12970,0
|
|
20230626,105300,137221300,12970,12970,12970,12970,0
|
|
20230626,105200,137221300,12970,12970,12970,12970,0
|
|
20230626,105100,137221300,12970,12960,12970,12960,21
|
|
20230626,105000,136949090,12960,12970,12970,12960,162
|
|
20230626,104900,134849560,12960,12960,12960,12960,0
|
|
20230626,104800,134849560,12960,12960,12960,12960,2
|
|
20230626,104700,134823640,12960,12930,12960,12930,63
|
|
20230626,104600,134007320,12900,12900,12900,12900,1
|
|
20230626,104500,133994420,12900,12920,12920,12900,111
|
|
20230626,104400,132561460,12920,12920,12920,12920,6
|
|
20230626,104300,132483940,12920,12920,12930,12920,81
|
|
20230626,104200,131436740,12920,12920,12920,12920,84
|
|
20230626,104100,130351460,12920,12920,12920,12920,36
|
|
20230626,104000,129886340,12910,12900,12910,12900,84
|
|
20230626,103900,128801950,12890,12860,12890,12860,414
|
|
20230626,103800,123472730,12860,12860,12860,12860,0
|
|
20230626,103700,123472730,12860,12860,12860,12860,30
|
|
20230626,103600,123086930,12860,12860,12860,12860,2
|
|
20230626,103500,123061210,12860,12850,12860,12850,101
|
|
20230626,103400,121763140,12860,12860,12860,12860,10
|
|
20230626,103300,121634540,12850,12850,12850,12850,0
|
|
20230626,103200,121634540,12850,12850,12850,12850,3
|
|
20230626,103100,121595990,12810,12810,12810,12810,0
|
|
20230626,103000,121595990,12810,12810,12810,12810,0
|
|
20230626,102900,121595990,12810,12810,12810,12810,0
|
|
20230626,102800,121595990,12810,12810,12810,12810,0
|
|
20230626,102700,121595990,12810,12810,12810,12810,0
|
|
20230626,102600,121595990,12810,12810,12810,12810,0
|
|
20230626,102500,121595990,12810,12810,12810,12810,0
|
|
20230626,102400,121595990,12810,12810,12810,12810,0
|
|
20230626,102300,121595990,12810,12810,12810,12810,1
|
|
20230626,102200,121583180,12790,12790,12790,12790,0
|
|
20230626,102100,121583180,12790,12790,12790,12790,0
|
|
20230626,102000,121583180,12790,12860,12860,12790,843
|
|
20230626,101900,110783460,12850,12850,12850,12850,458
|
|
20230626,101800,104898160,12850,12850,12850,12850,0
|
|
20230626,101700,104898160,12850,12850,12850,12850,30
|
|
20230626,101600,104512660,12830,12830,12830,12830,0
|
|
20230626,101500,104512660,12830,12830,12830,12830,0
|
|
20230626,101400,104512660,12830,12820,12830,12820,3
|
|
20230626,101300,104474180,12800,12800,12800,12800,0
|
|
20230626,101200,104474180,12800,12820,12820,12800,11
|
|
20230626,101100,104333360,12820,12820,12820,12820,0
|
|
20230626,101000,104333360,12820,12820,12820,12820,0
|
|
20230626,100900,104333360,12820,12820,12820,12820,0
|
|
20230626,100800,104333360,12820,12820,12820,12820,0
|
|
20230626,100700,104333360,12820,12820,12820,12820,1
|
|
20230626,100600,104320540,12770,12770,12770,12770,0
|
|
20230626,100500,104320540,12770,12810,12810,12770,205
|
|
20230626,100400,101697380,12810,12810,12810,12810,7
|
|
20230626,100300,101607710,12800,12850,12850,12800,619
|
|
20230626,100200,93680300,12830,12830,12830,12830,4
|
|
20230626,100100,93628980,12820,12820,12820,12820,0
|
|
20230626,100000,93628980,12820,12850,12850,12820,117
|
|
20230626,095900,92129010,12850,12850,12850,12850,0
|
|
20230626,095800,92129010,12850,12860,12860,12850,238
|
|
20230626,095700,89070230,12860,12860,12860,12860,0
|
|
20230626,095600,89070230,12860,12860,12860,12860,100
|
|
20230626,095500,87784230,12860,12870,12870,12860,126
|
|
20230626,095400,86162870,12860,12860,12860,12860,0
|
|
20230626,095300,86162870,12860,12860,12860,12860,0
|
|
20230626,095200,86162870,12860,12860,12860,12860,0
|
|
20230626,095100,86162870,12860,12860,12860,12860,0
|
|
20230626,095000,86162870,12860,12860,12860,12860,83
|
|
20230626,094900,85095490,12820,12800,12820,12800,71
|
|
20230626,094800,84185760,12800,12800,12800,12800,10
|
|
20230626,094700,84057760,12800,12800,12800,12800,1
|
|
20230626,094600,84044960,12710,12710,12710,12710,0
|
|
20230626,094500,84044960,12710,12710,12710,12710,0
|
|
20230626,094400,84044960,12710,12710,12710,12710,0
|
|
20230626,094300,84044960,12710,12710,12710,12710,0
|
|
20230626,094200,84044960,12710,12710,12710,12710,0
|
|
20230626,094100,84044960,12710,12710,12710,12710,0
|
|
20230626,094000,84044960,12710,12760,12760,12700,2200
|
|
20230626,093900,56082850,12770,12770,12770,12770,0
|
|
20230626,093800,56082850,12770,12770,12770,12770,0
|
|
20230626,093700,56082850,12770,12770,12780,12770,86
|
|
20230626,093600,54984520,12850,12850,12850,12850,0
|
|
20230626,093500,54984520,12850,12850,12850,12850,26
|
|
20230626,093400,54650420,12850,12850,12850,12850,20
|
|
20230626,093300,54393420,12850,12850,12850,12850,81
|
|
20230626,093200,53352570,12850,12850,12850,12850,1
|
|
20230626,093100,53339720,12850,12850,12850,12850,0
|
|
20230626,093000,53339720,12850,12850,12850,12850,0
|
|
20230626,092900,53339720,12850,12850,12850,12850,0
|
|
20230626,092800,53339720,12850,12830,12850,12830,200
|
|
20230626,092700,50770670,12740,12740,12740,12740,0
|
|
20230626,092600,50770670,12740,12740,12740,12740,0
|
|
20230626,092500,50770670,12740,12740,12740,12740,0
|
|
20230626,092400,50770670,12740,12740,12740,12740,37
|
|
20230626,092300,50299290,12670,12690,12690,12670,238
|
|
20230626,092200,47280960,12690,12690,12690,12690,303
|
|
20230626,092100,43435890,12700,12700,12700,12700,270
|
|
20230626,092000,40006890,12700,12740,12740,12700,338
|
|
20230626,091900,35712770,12740,12740,12740,12740,0
|
|
20230626,091800,35712770,12740,12740,12740,12740,0
|
|
20230626,091700,35712770,12740,12740,12740,12740,2
|
|
20230626,091600,35687290,12740,12740,12740,12740,1
|
|
20230626,091500,35674550,12700,12710,12710,12700,224
|
|
20230626,091400,32827520,12700,12700,12700,12700,130
|
|
20230626,091300,31176520,12700,12650,12700,12650,11
|
|
20230626,091200,31037320,12650,12650,12650,12650,6
|
|
20230626,091100,30961420,12650,12660,12660,12650,289
|
|
20230626,091000,27305070,12660,12660,12660,12660,85
|
|
20230626,090900,26228970,12660,12690,12690,12660,153
|
|
20230626,090800,24289870,12690,12700,12700,12690,101
|
|
20230626,090700,23008170,12690,12700,12700,12690,94
|
|
20230626,090600,21814400,12700,12700,12700,12700,7
|
|
20230626,090500,21725500,12700,12700,12700,12700,700
|
|
20230626,090400,12835500,12700,12700,12700,12700,355
|
|
20230626,090300,8327000,12700,12700,12700,12700,0
|
|
20230626,090200,8327000,12700,12700,12700,12700,18
|
|
20230626,090100,8098400,12700,12780,12780,12700,202
|
|
20230626,090000,5523910,12790,12780,12790,12780,432
|