691 lines
34 KiB
CSV
691 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202800,35012390,14680,14680,14680,14680,21
|
|
20230626,202700,35012390,14680,14680,14680,14680,0
|
|
20230626,202600,35012390,14680,14680,14680,14680,0
|
|
20230626,202500,35012390,14680,14680,14680,14680,0
|
|
20230626,202400,35012390,14680,14680,14680,14680,0
|
|
20230626,202300,35012390,14680,14680,14680,14680,0
|
|
20230626,202200,35012390,14680,14680,14680,14680,0
|
|
20230626,202100,35012390,14680,14680,14680,14680,0
|
|
20230626,202000,35012390,14680,14680,14680,14680,0
|
|
20230626,201900,35012390,14680,14680,14680,14680,0
|
|
20230626,201800,35012390,14680,14680,14680,14680,0
|
|
20230626,201700,35012390,14680,14680,14680,14680,0
|
|
20230626,201600,35012390,14680,14680,14680,14680,0
|
|
20230626,201500,35012390,14680,14680,14680,14680,0
|
|
20230626,201400,35012390,14680,14680,14680,14680,0
|
|
20230626,201300,35012390,14680,14680,14680,14680,0
|
|
20230626,201200,35012390,14680,14680,14680,14680,0
|
|
20230626,201100,35012390,14680,14680,14680,14680,0
|
|
20230626,201000,35012390,14680,14680,14680,14680,0
|
|
20230626,200900,35012390,14680,14680,14680,14680,0
|
|
20230626,200800,35012390,14680,14680,14680,14680,0
|
|
20230626,200700,35012390,14680,14680,14680,14680,0
|
|
20230626,200600,35012390,14680,14680,14680,14680,0
|
|
20230626,200500,35012390,14680,14680,14680,14680,0
|
|
20230626,200400,35012390,14680,14680,14680,14680,0
|
|
20230626,200300,35012390,14680,14680,14680,14680,0
|
|
20230626,200200,35012390,14680,14680,14680,14680,0
|
|
20230626,200100,35012390,14680,14680,14680,14680,0
|
|
20230626,200000,35012390,14680,14680,14680,14680,0
|
|
20230626,195900,35012390,14680,14680,14680,14680,0
|
|
20230626,195800,35012390,14680,14680,14680,14680,21
|
|
20230626,195700,35012390,14680,14680,14680,14680,0
|
|
20230626,195600,35012390,14680,14680,14680,14680,0
|
|
20230626,195500,35012390,14680,14680,14680,14680,0
|
|
20230626,195400,35012390,14680,14680,14680,14680,0
|
|
20230626,195300,35012390,14680,14680,14680,14680,0
|
|
20230626,195200,35012390,14680,14680,14680,14680,0
|
|
20230626,195100,35012390,14680,14680,14680,14680,0
|
|
20230626,195000,35012390,14680,14680,14680,14680,0
|
|
20230626,194900,35012390,14680,14680,14680,14680,0
|
|
20230626,194800,35012390,14680,14680,14680,14680,0
|
|
20230626,194700,35012390,14680,14680,14680,14680,0
|
|
20230626,194600,35012390,14680,14680,14680,14680,0
|
|
20230626,194500,35012390,14680,14680,14680,14680,0
|
|
20230626,194400,35012390,14680,14680,14680,14680,0
|
|
20230626,194300,35012390,14680,14680,14680,14680,0
|
|
20230626,194200,35012390,14680,14680,14680,14680,0
|
|
20230626,194100,35012390,14680,14680,14680,14680,0
|
|
20230626,194000,35012390,14680,14680,14680,14680,0
|
|
20230626,193900,35012390,14680,14680,14680,14680,0
|
|
20230626,193800,35012390,14680,14680,14680,14680,0
|
|
20230626,193700,35012390,14680,14680,14680,14680,0
|
|
20230626,193600,35012390,14680,14680,14680,14680,0
|
|
20230626,193500,35012390,14680,14680,14680,14680,0
|
|
20230626,193400,35012390,14680,14680,14680,14680,0
|
|
20230626,193300,35012390,14680,14680,14680,14680,0
|
|
20230626,193200,35012390,14680,14680,14680,14680,0
|
|
20230626,193100,35012390,14680,14680,14680,14680,0
|
|
20230626,193000,35012390,14680,14680,14680,14680,0
|
|
20230626,192900,35012390,14680,14680,14680,14680,0
|
|
20230626,192800,35012390,14680,14680,14680,14680,21
|
|
20230626,192700,35012390,14680,14680,14680,14680,0
|
|
20230626,192600,35012390,14680,14680,14680,14680,0
|
|
20230626,192500,35012390,14680,14680,14680,14680,0
|
|
20230626,192400,35012390,14680,14680,14680,14680,0
|
|
20230626,192300,35012390,14680,14680,14680,14680,0
|
|
20230626,192200,35012390,14680,14680,14680,14680,0
|
|
20230626,192100,35012390,14680,14680,14680,14680,0
|
|
20230626,192000,35012390,14680,14680,14680,14680,0
|
|
20230626,191900,35012390,14680,14680,14680,14680,0
|
|
20230626,191800,35012390,14680,14680,14680,14680,0
|
|
20230626,191700,35012390,14680,14680,14680,14680,0
|
|
20230626,191600,35012390,14680,14680,14680,14680,0
|
|
20230626,191500,35012390,14680,14680,14680,14680,0
|
|
20230626,191400,35012390,14680,14680,14680,14680,0
|
|
20230626,191300,35012390,14680,14680,14680,14680,0
|
|
20230626,191200,35012390,14680,14680,14680,14680,0
|
|
20230626,191100,35012390,14680,14680,14680,14680,0
|
|
20230626,191000,35012390,14680,14680,14680,14680,0
|
|
20230626,190900,35012390,14680,14680,14680,14680,0
|
|
20230626,190800,35012390,14680,14680,14680,14680,0
|
|
20230626,190700,35012390,14680,14680,14680,14680,0
|
|
20230626,190600,35012390,14680,14680,14680,14680,0
|
|
20230626,190500,35012390,14680,14680,14680,14680,0
|
|
20230626,190400,35012390,14680,14680,14680,14680,0
|
|
20230626,190300,35012390,14680,14680,14680,14680,0
|
|
20230626,190200,35012390,14680,14680,14680,14680,0
|
|
20230626,190100,35012390,14680,14680,14680,14680,0
|
|
20230626,190000,35012390,14680,14680,14680,14680,0
|
|
20230626,185900,35012390,14680,14680,14680,14680,0
|
|
20230626,185800,35012390,14680,14680,14680,14680,21
|
|
20230626,185700,35012390,14680,14680,14680,14680,0
|
|
20230626,185600,35012390,14680,14680,14680,14680,0
|
|
20230626,185500,35012390,14680,14680,14680,14680,0
|
|
20230626,185400,35012390,14680,14680,14680,14680,0
|
|
20230626,185300,35012390,14680,14680,14680,14680,0
|
|
20230626,185200,35012390,14680,14680,14680,14680,0
|
|
20230626,185100,35012390,14680,14680,14680,14680,0
|
|
20230626,185000,35012390,14680,14680,14680,14680,0
|
|
20230626,184900,35012390,14680,14680,14680,14680,0
|
|
20230626,184800,35012390,14680,14680,14680,14680,0
|
|
20230626,184700,35012390,14680,14680,14680,14680,0
|
|
20230626,184600,35012390,14680,14680,14680,14680,0
|
|
20230626,184500,35012390,14680,14680,14680,14680,0
|
|
20230626,184400,35012390,14680,14680,14680,14680,0
|
|
20230626,184300,35012390,14680,14680,14680,14680,0
|
|
20230626,184200,35012390,14680,14680,14680,14680,0
|
|
20230626,184100,35012390,14680,14680,14680,14680,0
|
|
20230626,184000,35012390,14680,14680,14680,14680,0
|
|
20230626,183900,35012390,14680,14680,14680,14680,0
|
|
20230626,183800,35012390,14680,14680,14680,14680,0
|
|
20230626,183700,35012390,14680,14680,14680,14680,0
|
|
20230626,183600,35012390,14680,14680,14680,14680,0
|
|
20230626,183500,35012390,14680,14680,14680,14680,0
|
|
20230626,183400,35012390,14680,14680,14680,14680,0
|
|
20230626,183300,35012390,14680,14680,14680,14680,0
|
|
20230626,183200,35012390,14680,14680,14680,14680,0
|
|
20230626,183100,35012390,14680,14680,14680,14680,0
|
|
20230626,183000,35012390,14680,14680,14680,14680,0
|
|
20230626,182900,35012390,14680,14680,14680,14680,0
|
|
20230626,182800,35012390,14680,14680,14680,14680,21
|
|
20230626,182700,35012390,14680,14680,14680,14680,0
|
|
20230626,182600,35012390,14680,14680,14680,14680,0
|
|
20230626,182500,35012390,14680,14680,14680,14680,0
|
|
20230626,182400,35012390,14680,14680,14680,14680,0
|
|
20230626,182300,35012390,14680,14680,14680,14680,0
|
|
20230626,182200,35012390,14680,14680,14680,14680,0
|
|
20230626,182100,35012390,14680,14680,14680,14680,0
|
|
20230626,182000,35012390,14680,14680,14680,14680,0
|
|
20230626,181900,35012390,14680,14680,14680,14680,0
|
|
20230626,181800,35012390,14680,14680,14680,14680,0
|
|
20230626,181700,35012390,14680,14680,14680,14680,0
|
|
20230626,181600,35012390,14680,14680,14680,14680,0
|
|
20230626,181500,35012390,14680,14680,14680,14680,0
|
|
20230626,181400,35012390,14680,14680,14680,14680,0
|
|
20230626,181300,35012390,14680,14680,14680,14680,0
|
|
20230626,181200,35012390,14680,14680,14680,14680,0
|
|
20230626,181100,35012390,14680,14680,14680,14680,0
|
|
20230626,181000,35012390,14680,14680,14680,14680,0
|
|
20230626,180900,35012390,14680,14680,14680,14680,0
|
|
20230626,180800,35012390,14680,14680,14680,14680,0
|
|
20230626,180700,35012390,14680,14680,14680,14680,0
|
|
20230626,180600,35012390,14680,14680,14680,14680,0
|
|
20230626,180500,35012390,14680,14680,14680,14680,0
|
|
20230626,180400,35012390,14680,14680,14680,14680,0
|
|
20230626,180300,35012390,14680,14680,14680,14680,0
|
|
20230626,180200,35012390,14680,14680,14680,14680,0
|
|
20230626,180100,35012390,14680,14680,14680,14680,0
|
|
20230626,180000,35012390,14680,14680,14680,14680,0
|
|
20230626,175900,35012390,14680,14680,14680,14680,0
|
|
20230626,175800,35012390,14680,14680,14680,14680,21
|
|
20230626,175700,35012390,14680,14680,14680,14680,0
|
|
20230626,175600,35012390,14680,14680,14680,14680,0
|
|
20230626,175500,35012390,14680,14680,14680,14680,0
|
|
20230626,175400,35012390,14680,14680,14680,14680,0
|
|
20230626,175300,35012390,14680,14680,14680,14680,0
|
|
20230626,175200,35012390,14680,14680,14680,14680,0
|
|
20230626,175100,35012390,14680,14680,14680,14680,0
|
|
20230626,175000,35012390,14680,14680,14680,14680,0
|
|
20230626,174900,35012390,14680,14680,14680,14680,0
|
|
20230626,174800,35012390,14680,14680,14680,14680,0
|
|
20230626,174700,35012390,14680,14680,14680,14680,0
|
|
20230626,174600,35012390,14680,14680,14680,14680,0
|
|
20230626,174500,35012390,14680,14680,14680,14680,0
|
|
20230626,174400,35012390,14680,14680,14680,14680,0
|
|
20230626,174300,35012390,14680,14680,14680,14680,0
|
|
20230626,174200,35012390,14680,14680,14680,14680,0
|
|
20230626,174100,35012390,14680,14680,14680,14680,0
|
|
20230626,174000,35012390,14680,14680,14680,14680,0
|
|
20230626,173900,35012390,14680,14680,14680,14680,0
|
|
20230626,173800,35012390,14680,14680,14680,14680,0
|
|
20230626,173700,35012390,14680,14680,14680,14680,0
|
|
20230626,173600,35012390,14680,14680,14680,14680,0
|
|
20230626,173500,35012390,14680,14680,14680,14680,0
|
|
20230626,173400,35012390,14680,14680,14680,14680,0
|
|
20230626,173300,35012390,14680,14680,14680,14680,0
|
|
20230626,173200,35012390,14680,14680,14680,14680,0
|
|
20230626,173100,35012390,14680,14680,14680,14680,0
|
|
20230626,173000,35012390,14680,14680,14680,14680,0
|
|
20230626,172900,35012390,14680,14680,14680,14680,0
|
|
20230626,172800,35012390,14680,14680,14680,14680,21
|
|
20230626,172700,35012390,14680,14680,14680,14680,0
|
|
20230626,172600,35012390,14680,14680,14680,14680,0
|
|
20230626,172500,35012390,14680,14680,14680,14680,0
|
|
20230626,172400,35012390,14680,14680,14680,14680,0
|
|
20230626,172300,35012390,14680,14680,14680,14680,0
|
|
20230626,172200,35012390,14680,14680,14680,14680,0
|
|
20230626,172100,35012390,14680,14680,14680,14680,0
|
|
20230626,172000,35012390,14680,14680,14680,14680,0
|
|
20230626,171900,35012390,14680,14680,14680,14680,0
|
|
20230626,171800,35012390,14680,14680,14680,14680,0
|
|
20230626,171700,35012390,14680,14680,14680,14680,0
|
|
20230626,171600,35012390,14680,14680,14680,14680,0
|
|
20230626,171500,35012390,14680,14680,14680,14680,0
|
|
20230626,171400,35012390,14680,14680,14680,14680,0
|
|
20230626,171300,35012390,14680,14680,14680,14680,0
|
|
20230626,171200,35012390,14680,14680,14680,14680,0
|
|
20230626,171100,35012390,14680,14680,14680,14680,0
|
|
20230626,171000,35012390,14680,14680,14680,14680,0
|
|
20230626,170900,35012390,14680,14680,14680,14680,0
|
|
20230626,170800,35012390,14680,14680,14680,14680,0
|
|
20230626,170700,35012390,14680,14680,14680,14680,0
|
|
20230626,170600,35012390,14680,14680,14680,14680,0
|
|
20230626,170500,35012390,14680,14680,14680,14680,0
|
|
20230626,170400,35012390,14680,14680,14680,14680,0
|
|
20230626,170300,35012390,14680,14680,14680,14680,0
|
|
20230626,170200,35012390,14680,14680,14680,14680,0
|
|
20230626,170100,35012390,14680,14680,14680,14680,0
|
|
20230626,170000,35012390,14680,14680,14680,14680,0
|
|
20230626,165900,35012390,14680,14680,14680,14680,0
|
|
20230626,165800,35012390,14680,14680,14680,14680,21
|
|
20230626,165700,35012390,14680,14680,14680,14680,0
|
|
20230626,165600,35012390,14680,14680,14680,14680,0
|
|
20230626,165500,35012390,14680,14680,14680,14680,0
|
|
20230626,165400,35012390,14680,14680,14680,14680,0
|
|
20230626,165300,35012390,14680,14680,14680,14680,0
|
|
20230626,165200,35012390,14680,14680,14680,14680,0
|
|
20230626,165100,35012390,14680,14680,14680,14680,0
|
|
20230626,165000,35012390,14680,14680,14680,14680,0
|
|
20230626,164900,35012390,14680,14680,14680,14680,0
|
|
20230626,164800,35012390,14680,14680,14680,14680,0
|
|
20230626,164700,35012390,14680,14680,14680,14680,0
|
|
20230626,164600,35012390,14680,14680,14680,14680,0
|
|
20230626,164500,35012390,14680,14680,14680,14680,0
|
|
20230626,164400,35012390,14680,14680,14680,14680,0
|
|
20230626,164300,35012390,14680,14680,14680,14680,0
|
|
20230626,164200,35012390,14680,14680,14680,14680,0
|
|
20230626,164100,35012390,14680,14680,14680,14680,0
|
|
20230626,164000,35012390,14680,14680,14680,14680,0
|
|
20230626,163900,35012390,14680,14680,14680,14680,0
|
|
20230626,163800,35012390,14680,14680,14680,14680,0
|
|
20230626,163700,35012390,14680,14680,14680,14680,0
|
|
20230626,163600,35012390,14680,14680,14680,14680,0
|
|
20230626,163500,35012390,14680,14680,14680,14680,0
|
|
20230626,163400,35012390,14680,14680,14680,14680,0
|
|
20230626,163300,35012390,14680,14680,14680,14680,0
|
|
20230626,163200,35012390,14680,14680,14680,14680,0
|
|
20230626,163100,35012390,14680,14680,14680,14680,0
|
|
20230626,163000,35012390,14680,14680,14680,14680,0
|
|
20230626,162900,35012390,14680,14680,14680,14680,0
|
|
20230626,162800,35012390,14680,14680,14680,14680,21
|
|
20230626,162700,35012390,14680,14680,14680,14680,0
|
|
20230626,162600,35012390,14680,14680,14680,14680,0
|
|
20230626,162500,35012390,14680,14680,14680,14680,0
|
|
20230626,162400,35012390,14680,14680,14680,14680,0
|
|
20230626,162300,35012390,14680,14680,14680,14680,0
|
|
20230626,162200,35012390,14680,14680,14680,14680,0
|
|
20230626,162100,35012390,14680,14680,14680,14680,0
|
|
20230626,162000,35012390,14680,14680,14680,14680,0
|
|
20230626,161900,35012390,14680,14680,14680,14680,0
|
|
20230626,161800,35012390,14680,14680,14680,14680,0
|
|
20230626,161700,35012390,14680,14680,14680,14680,0
|
|
20230626,161600,35012390,14680,14680,14680,14680,0
|
|
20230626,161500,35012390,14680,14680,14680,14680,0
|
|
20230626,161400,35012390,14680,14680,14680,14680,0
|
|
20230626,161300,35012390,14680,14680,14680,14680,0
|
|
20230626,161200,35012390,14680,14680,14680,14680,0
|
|
20230626,161100,35012390,14680,14680,14680,14680,0
|
|
20230626,161000,35012390,14680,14680,14680,14680,0
|
|
20230626,160900,35012390,14680,14680,14680,14680,0
|
|
20230626,160800,35012390,14680,14680,14680,14680,0
|
|
20230626,160700,35012390,14680,14680,14680,14680,0
|
|
20230626,160600,35012390,14680,14680,14680,14680,0
|
|
20230626,160500,35012390,14680,14680,14680,14680,0
|
|
20230626,160400,35012390,14680,14680,14680,14680,0
|
|
20230626,160300,35012390,14680,14680,14680,14680,0
|
|
20230626,160200,35012390,14680,14680,14680,14680,0
|
|
20230626,160100,35012390,14680,14680,14680,14680,0
|
|
20230626,160000,35012390,14680,14680,14680,14680,0
|
|
20230626,155900,35012390,14680,14680,14680,14680,0
|
|
20230626,155800,35012390,14680,14680,14680,14680,21
|
|
20230626,155700,35012390,14680,14680,14680,14680,0
|
|
20230626,155600,35012390,14680,14680,14680,14680,0
|
|
20230626,155500,35012390,14680,14680,14680,14680,0
|
|
20230626,155400,35012390,14680,14680,14680,14680,0
|
|
20230626,155300,35012390,14680,14680,14680,14680,0
|
|
20230626,155200,35012390,14680,14680,14680,14680,0
|
|
20230626,155100,35012390,14680,14680,14680,14680,0
|
|
20230626,155000,35012390,14680,14680,14680,14680,0
|
|
20230626,154900,35012390,14680,14680,14680,14680,0
|
|
20230626,154800,35012390,14680,14680,14680,14680,0
|
|
20230626,154700,35012390,14680,14680,14680,14680,0
|
|
20230626,154600,35012390,14680,14680,14680,14680,0
|
|
20230626,154500,35012390,14680,14680,14680,14680,0
|
|
20230626,154400,35012390,14680,14680,14680,14680,0
|
|
20230626,154300,35012390,14680,14680,14680,14680,0
|
|
20230626,154200,35012390,14680,14680,14680,14680,0
|
|
20230626,154100,35012390,14680,14680,14680,14680,0
|
|
20230626,154000,35012390,14680,14680,14680,14680,0
|
|
20230626,153900,35012390,14680,14680,14680,14680,0
|
|
20230626,153800,35012390,14680,14680,14680,14680,0
|
|
20230626,153700,35012390,14680,14680,14680,14680,0
|
|
20230626,153600,35012390,14680,14680,14680,14680,0
|
|
20230626,153500,35012390,14680,14680,14680,14680,0
|
|
20230626,153400,35012390,14680,14680,14680,14680,0
|
|
20230626,153300,35012390,14680,14680,14680,14680,0
|
|
20230626,153200,35012390,14680,14680,14680,14680,0
|
|
20230626,153100,35012390,14680,14680,14680,14680,0
|
|
20230626,153000,35012390,14680,14680,14680,14680,0
|
|
20230626,152900,35012390,14680,14680,14680,14680,0
|
|
20230626,152800,35012390,14680,14680,14680,14680,0
|
|
20230626,152700,35012390,14680,14680,14680,14680,0
|
|
20230626,152600,35012390,14680,14680,14680,14680,0
|
|
20230626,152500,35012390,14680,14680,14680,14680,0
|
|
20230626,152400,35012390,14680,14680,14680,14680,0
|
|
20230626,152300,35012390,14680,14680,14680,14680,0
|
|
20230626,152200,35012390,14680,14680,14680,14680,0
|
|
20230626,152100,35012390,14680,14680,14680,14680,0
|
|
20230626,152000,35012390,14680,14680,14680,14680,0
|
|
20230626,151900,35012390,14680,14680,14680,14680,21
|
|
20230626,151800,34704110,14680,14680,14680,14680,0
|
|
20230626,151700,34704110,14680,14680,14680,14680,0
|
|
20230626,151600,34704110,14680,14680,14680,14680,0
|
|
20230626,151500,34704110,14680,14680,14680,14680,0
|
|
20230626,151400,34704110,14680,14680,14680,14680,0
|
|
20230626,151300,34704110,14680,14680,14680,14680,0
|
|
20230626,151200,34704110,14680,14680,14680,14680,0
|
|
20230626,151100,34704110,14680,14680,14680,14680,0
|
|
20230626,151000,34704110,14680,14680,14680,14680,0
|
|
20230626,150900,34704110,14680,14680,14680,14680,0
|
|
20230626,150800,34704110,14680,14680,14680,14680,0
|
|
20230626,150700,34704110,14680,14680,14680,14680,0
|
|
20230626,150600,34704110,14680,14680,14680,14680,0
|
|
20230626,150500,34704110,14680,14680,14680,14680,0
|
|
20230626,150400,34704110,14680,14680,14680,14680,0
|
|
20230626,150300,34704110,14680,14680,14680,14680,0
|
|
20230626,150200,34704110,14680,14680,14680,14680,0
|
|
20230626,150100,34704110,14680,14680,14680,14680,0
|
|
20230626,150000,34704110,14680,14680,14680,14680,0
|
|
20230626,145900,34704110,14680,14680,14680,14680,0
|
|
20230626,145800,34704110,14680,14680,14680,14680,0
|
|
20230626,145700,34704110,14680,14680,14680,14680,0
|
|
20230626,145600,34704110,14680,14680,14680,14680,0
|
|
20230626,145500,34704110,14680,14680,14680,14680,50
|
|
20230626,145400,33970110,14680,14680,14680,14680,0
|
|
20230626,145300,33970110,14680,14680,14680,14680,0
|
|
20230626,145200,33970110,14680,14680,14680,14680,0
|
|
20230626,145100,33970110,14680,14680,14680,14680,0
|
|
20230626,145000,33970110,14680,14680,14680,14680,0
|
|
20230626,144900,33970110,14680,14680,14680,14680,0
|
|
20230626,144800,33970110,14680,14680,14680,14680,0
|
|
20230626,144700,33970110,14680,14680,14680,14680,0
|
|
20230626,144600,33970110,14680,14680,14680,14680,0
|
|
20230626,144500,33970110,14680,14680,14680,14680,0
|
|
20230626,144400,33970110,14680,14680,14680,14680,0
|
|
20230626,144300,33970110,14680,14680,14680,14680,0
|
|
20230626,144200,33970110,14680,14680,14680,14680,0
|
|
20230626,144100,33970110,14680,14680,14680,14680,0
|
|
20230626,144000,33970110,14680,14680,14680,14680,0
|
|
20230626,143900,33970110,14680,14680,14680,14680,0
|
|
20230626,143800,33970110,14680,14680,14680,14680,0
|
|
20230626,143700,33970110,14680,14680,14680,14680,0
|
|
20230626,143600,33970110,14680,14680,14680,14680,0
|
|
20230626,143500,33970110,14680,14680,14680,14680,0
|
|
20230626,143400,33970110,14680,14680,14680,14680,0
|
|
20230626,143300,33970110,14680,14680,14680,14680,0
|
|
20230626,143200,33970110,14680,14680,14680,14680,0
|
|
20230626,143100,33970110,14680,14680,14680,14680,0
|
|
20230626,143000,33970110,14680,14680,14680,14680,0
|
|
20230626,142900,33970110,14680,14680,14680,14680,0
|
|
20230626,142800,33970110,14680,14680,14680,14680,0
|
|
20230626,142700,33970110,14680,14680,14680,14680,0
|
|
20230626,142600,33970110,14680,14680,14680,14680,0
|
|
20230626,142500,33970110,14680,14680,14680,14680,0
|
|
20230626,142400,33970110,14680,14680,14680,14680,0
|
|
20230626,142300,33970110,14680,14680,14680,14680,1
|
|
20230626,142200,33955430,14680,14680,14680,14680,0
|
|
20230626,142100,33955430,14680,14680,14680,14680,0
|
|
20230626,142000,33955430,14680,14680,14680,14680,1
|
|
20230626,141900,33940750,14680,14680,14680,14680,0
|
|
20230626,141800,33940750,14680,14680,14680,14680,0
|
|
20230626,141700,33940750,14680,14680,14680,14680,0
|
|
20230626,141600,33940750,14680,14680,14680,14680,1
|
|
20230626,141500,33926070,14680,14680,14680,14680,0
|
|
20230626,141400,33926070,14680,14680,14680,14680,0
|
|
20230626,141300,33926070,14680,14680,14680,14680,0
|
|
20230626,141200,33926070,14680,14680,14680,14680,1
|
|
20230626,141100,33911390,14680,14680,14680,14680,0
|
|
20230626,141000,33911390,14680,14680,14680,14680,0
|
|
20230626,140900,33911390,14680,14680,14680,14680,1
|
|
20230626,140800,33896710,14680,14680,14680,14680,0
|
|
20230626,140700,33896710,14680,14680,14680,14680,0
|
|
20230626,140600,33896710,14680,14680,14680,14680,0
|
|
20230626,140500,33896710,14680,14680,14680,14680,2
|
|
20230626,140400,33867350,14660,14660,14660,14660,0
|
|
20230626,140300,33867350,14660,14660,14660,14660,0
|
|
20230626,140200,33867350,14660,14660,14660,14660,0
|
|
20230626,140100,33867350,14660,14660,14660,14660,0
|
|
20230626,140000,33867350,14660,14660,14660,14660,0
|
|
20230626,135900,33867350,14660,14660,14660,14660,0
|
|
20230626,135800,33867350,14660,14660,14660,14660,0
|
|
20230626,135700,33867350,14660,14660,14660,14660,0
|
|
20230626,135600,33867350,14660,14660,14660,14660,0
|
|
20230626,135500,33867350,14660,14660,14660,14660,0
|
|
20230626,135400,33867350,14660,14660,14660,14660,6
|
|
20230626,135300,33779390,14700,14700,14700,14700,0
|
|
20230626,135200,33779390,14700,14700,14700,14700,0
|
|
20230626,135100,33779390,14700,14700,14700,14700,1
|
|
20230626,135000,33764690,14700,14700,14700,14700,0
|
|
20230626,134900,33764690,14700,14700,14700,14700,0
|
|
20230626,134800,33764690,14700,14700,14700,14700,0
|
|
20230626,134700,33764690,14700,14700,14700,14700,1
|
|
20230626,134600,33749990,14700,14700,14700,14700,0
|
|
20230626,134500,33749990,14700,14700,14700,14700,0
|
|
20230626,134400,33749990,14700,14700,14700,14700,1
|
|
20230626,134300,33735290,14700,14700,14700,14700,0
|
|
20230626,134200,33735290,14700,14700,14700,14700,0
|
|
20230626,134100,33735290,14700,14700,14700,14700,0
|
|
20230626,134000,33735290,14700,14700,14700,14700,1
|
|
20230626,133900,33720590,14700,14700,14700,14700,0
|
|
20230626,133800,33720590,14700,14700,14700,14700,0
|
|
20230626,133700,33720590,14700,14700,14700,14700,0
|
|
20230626,133600,33720590,14700,14700,14700,14700,1
|
|
20230626,133500,33705890,14700,14700,14700,14700,0
|
|
20230626,133400,33705890,14700,14700,14700,14700,0
|
|
20230626,133300,33705890,14700,14700,14700,14700,1
|
|
20230626,133200,33691190,14700,14700,14700,14700,0
|
|
20230626,133100,33691190,14700,14700,14700,14700,0
|
|
20230626,133000,33691190,14700,14700,14700,14700,0
|
|
20230626,132900,33691190,14700,14700,14700,14700,1
|
|
20230626,132800,33676490,14700,14700,14700,14700,0
|
|
20230626,132700,33676490,14700,14700,14700,14700,0
|
|
20230626,132600,33676490,14700,14700,14700,14700,1
|
|
20230626,132500,33661790,14700,14700,14700,14700,0
|
|
20230626,132400,33661790,14700,14700,14700,14700,0
|
|
20230626,132300,33661790,14700,14700,14700,14700,0
|
|
20230626,132200,33661790,14700,14700,14700,14700,50
|
|
20230626,132100,32926790,14700,14700,14700,14700,0
|
|
20230626,132000,32926790,14700,14700,14700,14700,0
|
|
20230626,131900,32926790,14700,14700,14700,14700,0
|
|
20230626,131800,32926790,14700,14700,14700,14700,0
|
|
20230626,131700,32926790,14700,14700,14700,14700,0
|
|
20230626,131600,32926790,14700,14700,14700,14700,0
|
|
20230626,131500,32926790,14700,14700,14700,14700,0
|
|
20230626,131400,32926790,14700,14700,14700,14700,0
|
|
20230626,131300,32926790,14700,14700,14700,14700,0
|
|
20230626,131200,32926790,14700,14700,14700,14700,0
|
|
20230626,131100,32926790,14700,14700,14700,14700,0
|
|
20230626,131000,32926790,14700,14700,14700,14700,0
|
|
20230626,130900,32926790,14700,14700,14700,14700,0
|
|
20230626,130800,32926790,14700,14700,14700,14700,0
|
|
20230626,130700,32926790,14700,14700,14700,14700,0
|
|
20230626,130600,32926790,14700,14700,14700,14700,0
|
|
20230626,130500,32926790,14700,14700,14700,14700,0
|
|
20230626,130400,32926790,14700,14700,14700,14700,0
|
|
20230626,130300,32926790,14700,14700,14700,14700,0
|
|
20230626,130200,32926790,14700,14700,14700,14700,0
|
|
20230626,130100,32926790,14700,14700,14700,14700,0
|
|
20230626,130000,32926790,14700,14700,14700,14700,0
|
|
20230626,125900,32926790,14700,14700,14700,14700,107
|
|
20230626,125800,31353890,14700,14700,14700,14700,0
|
|
20230626,125700,31353890,14700,14700,14700,14700,1
|
|
20230626,125600,31339190,14700,14700,14700,14700,0
|
|
20230626,125500,31339190,14700,14700,14700,14700,0
|
|
20230626,125400,31339190,14700,14700,14700,14700,0
|
|
20230626,125300,31339190,14700,14700,14700,14700,1
|
|
20230626,125200,31324490,14700,14690,14700,14690,26
|
|
20230626,125100,30942330,14660,14660,14660,14660,0
|
|
20230626,125000,30942330,14660,14660,14660,14660,0
|
|
20230626,124900,30942330,14660,14660,14660,14660,0
|
|
20230626,124800,30942330,14660,14660,14660,14660,0
|
|
20230626,124700,30942330,14660,14660,14660,14660,0
|
|
20230626,124600,30942330,14660,14660,14660,14660,0
|
|
20230626,124500,30942330,14660,14660,14660,14660,0
|
|
20230626,124400,30942330,14660,14660,14660,14660,0
|
|
20230626,124300,30942330,14660,14660,14660,14660,0
|
|
20230626,124200,30942330,14660,14660,14660,14660,0
|
|
20230626,124100,30942330,14660,14660,14660,14660,1
|
|
20230626,124000,30927670,14660,14660,14660,14660,0
|
|
20230626,123900,30927670,14660,14660,14660,14660,0
|
|
20230626,123800,30927670,14660,14660,14660,14660,7
|
|
20230626,123700,30825050,14660,14660,14660,14660,0
|
|
20230626,123600,30825050,14660,14660,14660,14660,0
|
|
20230626,123500,30825050,14660,14660,14660,14660,0
|
|
20230626,123400,30825050,14660,14660,14660,14660,0
|
|
20230626,123300,30825050,14660,14660,14660,14660,0
|
|
20230626,123200,30825050,14660,14660,14660,14660,0
|
|
20230626,123100,30825050,14660,14660,14660,14660,0
|
|
20230626,123000,30825050,14660,14660,14660,14660,0
|
|
20230626,122900,30825050,14660,14660,14660,14660,0
|
|
20230626,122800,30825050,14660,14660,14660,14660,0
|
|
20230626,122700,30825050,14660,14660,14660,14660,0
|
|
20230626,122600,30825050,14660,14660,14660,14660,0
|
|
20230626,122500,30825050,14660,14660,14660,14660,0
|
|
20230626,122400,30825050,14660,14660,14660,14660,0
|
|
20230626,122300,30825050,14660,14660,14660,14660,0
|
|
20230626,122200,30825050,14660,14660,14660,14660,0
|
|
20230626,122100,30825050,14660,14660,14660,14660,0
|
|
20230626,122000,30825050,14660,14660,14660,14660,0
|
|
20230626,121900,30825050,14660,14660,14660,14660,0
|
|
20230626,121800,30825050,14660,14660,14660,14660,0
|
|
20230626,121700,30825050,14660,14660,14660,14660,0
|
|
20230626,121600,30825050,14660,14660,14660,14660,0
|
|
20230626,121500,30825050,14660,14660,14660,14660,0
|
|
20230626,121400,30825050,14660,14660,14660,14660,0
|
|
20230626,121300,30825050,14660,14660,14660,14660,0
|
|
20230626,121200,30825050,14660,14660,14660,14660,0
|
|
20230626,121100,30825050,14660,14660,14660,14660,0
|
|
20230626,121000,30825050,14660,14690,14690,14660,17
|
|
20230626,120900,30575800,14690,14690,14690,14690,0
|
|
20230626,120800,30575800,14690,14690,14690,14690,0
|
|
20230626,120700,30575800,14690,14690,14690,14690,0
|
|
20230626,120600,30575800,14690,14690,14690,14690,15
|
|
20230626,120500,30355450,14690,14690,14690,14690,0
|
|
20230626,120400,30355450,14690,14690,14690,14690,0
|
|
20230626,120300,30355450,14690,14690,14690,14690,1
|
|
20230626,120200,30340760,14690,14690,14690,14690,0
|
|
20230626,120100,30340760,14690,14690,14690,14690,0
|
|
20230626,120000,30340760,14690,14690,14690,14690,0
|
|
20230626,115900,30340760,14690,14690,14690,14690,1
|
|
20230626,115800,30326070,14690,14690,14690,14690,0
|
|
20230626,115700,30326070,14690,14690,14690,14690,0
|
|
20230626,115600,30326070,14690,14690,14690,14690,1
|
|
20230626,115500,30311380,14690,14690,14690,14690,6
|
|
20230626,115400,30223240,14700,14700,14700,14700,0
|
|
20230626,115300,30223240,14700,14700,14700,14700,0
|
|
20230626,115200,30223240,14700,14700,14700,14700,1
|
|
20230626,115100,30208540,14700,14700,14700,14700,0
|
|
20230626,115000,30208540,14700,14700,14700,14700,0
|
|
20230626,114900,30208540,14700,14700,14700,14700,153
|
|
20230626,114800,27959440,14690,14690,14690,14690,0
|
|
20230626,114700,27959440,14690,14690,14690,14690,0
|
|
20230626,114600,27959440,14690,14690,14690,14690,5
|
|
20230626,114500,27885990,14660,14660,14660,14660,0
|
|
20230626,114400,27885990,14660,14660,14660,14660,0
|
|
20230626,114300,27885990,14660,14660,14660,14660,0
|
|
20230626,114200,27885990,14660,14660,14660,14660,0
|
|
20230626,114100,27885990,14660,14660,14660,14660,0
|
|
20230626,114000,27885990,14660,14700,14700,14660,317
|
|
20230626,113900,23230080,14700,14700,14700,14700,0
|
|
20230626,113800,23230080,14700,14700,14700,14700,0
|
|
20230626,113700,23230080,14700,14700,14700,14700,0
|
|
20230626,113600,23230080,14700,14700,14700,14700,0
|
|
20230626,113500,23230080,14700,14700,14700,14700,0
|
|
20230626,113400,23230080,14700,14760,14760,14700,4
|
|
20230626,113300,23171100,14760,14760,14760,14760,0
|
|
20230626,113200,23171100,14760,14760,14760,14760,0
|
|
20230626,113100,23171100,14760,14760,14760,14760,0
|
|
20230626,113000,23171100,14760,14760,14760,14760,0
|
|
20230626,112900,23171100,14760,14760,14760,14760,0
|
|
20230626,112800,23171100,14760,14760,14760,14760,0
|
|
20230626,112700,23171100,14760,14760,14760,14760,0
|
|
20230626,112600,23171100,14760,14760,14760,14760,0
|
|
20230626,112500,23171100,14760,14760,14760,14760,0
|
|
20230626,112400,23171100,14760,14760,14760,14760,0
|
|
20230626,112300,23171100,14760,14760,14760,14760,0
|
|
20230626,112200,23171100,14760,14760,14760,14760,0
|
|
20230626,112100,23171100,14760,14760,14760,14760,0
|
|
20230626,112000,23171100,14760,14760,14760,14760,1
|
|
20230626,111900,23156340,14760,14760,14760,14760,0
|
|
20230626,111800,23156340,14760,14760,14760,14760,0
|
|
20230626,111700,23156340,14760,14760,14760,14760,0
|
|
20230626,111600,23156340,14760,14760,14760,14760,1
|
|
20230626,111500,23141580,14770,14770,14770,14770,64
|
|
20230626,111400,22196300,14770,14770,14770,14770,0
|
|
20230626,111300,22196300,14770,14770,14770,14770,0
|
|
20230626,111200,22196300,14770,14770,14770,14770,1
|
|
20230626,111100,22181530,14780,14780,14780,14780,0
|
|
20230626,111000,22181530,14780,14780,14780,14780,29
|
|
20230626,110900,21752910,14780,14780,14780,14780,1
|
|
20230626,110800,21738130,14780,14780,14780,14780,0
|
|
20230626,110700,21738130,14780,14780,14780,14780,19
|
|
20230626,110600,21457310,14780,14780,14780,14780,58
|
|
20230626,110500,20600070,14700,14650,14700,14650,57
|
|
20230626,110400,19762520,14640,14640,14640,14640,0
|
|
20230626,110300,19762520,14640,14640,14640,14640,0
|
|
20230626,110200,19762520,14640,14640,14640,14640,0
|
|
20230626,110100,19762520,14640,14640,14640,14640,0
|
|
20230626,110000,19762520,14640,14640,14640,14640,7
|
|
20230626,105900,19660040,14610,14610,14610,14610,0
|
|
20230626,105800,19660040,14610,14610,14610,14610,0
|
|
20230626,105700,19660040,14610,14610,14610,14610,248
|
|
20230626,105600,16036760,14610,14610,14610,14610,0
|
|
20230626,105500,16036760,14610,14570,14610,14570,3
|
|
20230626,105400,15993000,14530,14530,14530,14530,0
|
|
20230626,105300,15993000,14530,14530,14530,14530,0
|
|
20230626,105200,15993000,14530,14530,14530,14530,0
|
|
20230626,105100,15993000,14530,14530,14530,14530,0
|
|
20230626,105000,15993000,14530,14530,14530,14530,0
|
|
20230626,104900,15993000,14530,14530,14530,14530,0
|
|
20230626,104800,15993000,14530,14530,14530,14530,0
|
|
20230626,104700,15993000,14530,14530,14530,14530,3
|
|
20230626,104600,15949410,14530,14530,14530,14530,60
|
|
20230626,104500,15077610,14510,14510,14510,14510,0
|
|
20230626,104400,15077610,14510,14510,14510,14510,0
|
|
20230626,104300,15077610,14510,14510,14510,14510,56
|
|
20230626,104200,14265050,14530,14530,14530,14530,0
|
|
20230626,104100,14265050,14530,14530,14530,14530,44
|
|
20230626,104000,13625730,14530,14530,14530,14530,0
|
|
20230626,103900,13625730,14530,14530,14530,14530,0
|
|
20230626,103800,13625730,14530,14530,14530,14530,0
|
|
20230626,103700,13625730,14530,14530,14530,14530,0
|
|
20230626,103600,13625730,14530,14530,14530,14530,0
|
|
20230626,103500,13625730,14530,14530,14530,14530,0
|
|
20230626,103400,13625730,14530,14530,14530,14530,0
|
|
20230626,103300,13625730,14530,14530,14530,14530,0
|
|
20230626,103200,13625730,14530,14530,14530,14530,0
|
|
20230626,103100,13625730,14530,14530,14530,14530,0
|
|
20230626,103000,13625730,14530,14530,14530,14530,5
|
|
20230626,102900,13553080,14530,14530,14530,14530,0
|
|
20230626,102800,13553080,14530,14530,14530,14530,0
|
|
20230626,102700,13553080,14530,14530,14530,14530,0
|
|
20230626,102600,13553080,14530,14530,14530,14530,0
|
|
20230626,102500,13553080,14530,14530,14530,14530,5
|
|
20230626,102400,13480430,14530,14530,14530,14530,0
|
|
20230626,102300,13480430,14530,14530,14530,14530,0
|
|
20230626,102200,13480430,14530,14530,14530,14530,0
|
|
20230626,102100,13480430,14530,14530,14530,14530,0
|
|
20230626,102000,13480430,14530,14530,14530,14530,0
|
|
20230626,101900,13480430,14530,14530,14530,14530,0
|
|
20230626,101800,13480430,14530,14530,14530,14530,0
|
|
20230626,101700,13480430,14530,14530,14530,14530,0
|
|
20230626,101600,13480430,14530,14530,14530,14530,157
|
|
20230626,101500,11199220,14530,14530,14530,14530,1
|
|
20230626,101400,11184690,14530,14530,14530,14530,0
|
|
20230626,101300,11184690,14530,14530,14530,14530,0
|
|
20230626,101200,11184690,14530,14530,14530,14530,0
|
|
20230626,101100,11184690,14530,14530,14530,14530,1
|
|
20230626,101000,11170160,14530,14530,14530,14530,0
|
|
20230626,100900,11170160,14530,14530,14530,14530,0
|
|
20230626,100800,11170160,14530,14530,14530,14530,1
|
|
20230626,100700,11155630,14530,14530,14530,14530,0
|
|
20230626,100600,11155630,14530,14530,14530,14530,0
|
|
20230626,100500,11155630,14530,14530,14530,14530,0
|
|
20230626,100400,11155630,14530,14530,14530,14530,1
|
|
20230626,100300,11141100,14530,14530,14530,14530,0
|
|
20230626,100200,11141100,14530,14530,14530,14530,1
|
|
20230626,100100,11126570,14530,14530,14530,14530,29
|
|
20230626,100000,10705200,14530,14530,14530,14530,1
|
|
20230626,095900,10690670,14530,14530,14530,14530,0
|
|
20230626,095800,10690670,14530,14530,14530,14530,0
|
|
20230626,095700,10690670,14530,14530,14530,14530,1
|
|
20230626,095600,10676140,14530,14530,14530,14530,0
|
|
20230626,095500,10676140,14530,14530,14530,14530,0
|
|
20230626,095400,10676140,14530,14530,14530,14530,0
|
|
20230626,095300,10676140,14530,14530,14530,14530,1
|
|
20230626,095200,10661610,14530,14530,14530,14530,50
|
|
20230626,095100,9935110,14530,14510,14530,14510,220
|
|
20230626,095000,6738910,14510,14510,14510,14510,21
|
|
20230626,094900,6434200,14510,14510,14510,14510,2
|
|
20230626,094800,6405180,14510,14510,14510,14510,0
|
|
20230626,094700,6405180,14510,14510,14510,14510,15
|
|
20230626,094600,6187530,14500,14500,14500,14500,0
|
|
20230626,094500,6187530,14500,14500,14500,14500,0
|
|
20230626,094400,6187530,14500,14500,14500,14500,0
|
|
20230626,094300,6187530,14500,14500,14500,14500,0
|
|
20230626,094200,6187530,14500,14500,14500,14500,0
|
|
20230626,094100,6187530,14500,14500,14500,14500,0
|
|
20230626,094000,6187530,14500,14500,14500,14500,0
|
|
20230626,093900,6187530,14500,14500,14500,14500,0
|
|
20230626,093800,6187530,14500,14500,14500,14500,0
|
|
20230626,093700,6187530,14500,14500,14500,14500,0
|
|
20230626,093600,6187530,14500,14500,14500,14500,0
|
|
20230626,093500,6187530,14500,14500,14500,14500,0
|
|
20230626,093400,6187530,14500,14500,14500,14500,0
|
|
20230626,093300,6187530,14500,14500,14500,14500,0
|
|
20230626,093200,6187530,14500,14500,14500,14500,0
|
|
20230626,093100,6187530,14500,14500,14500,14500,0
|
|
20230626,093000,6187530,14500,14500,14500,14500,0
|
|
20230626,092900,6187530,14500,14530,14530,14500,237
|
|
20230626,092800,2746170,14530,14530,14530,14530,0
|
|
20230626,092700,2746170,14530,14530,14530,14530,0
|
|
20230626,092600,2746170,14530,14530,14530,14530,0
|
|
20230626,092500,2746170,14530,14530,14530,14530,0
|
|
20230626,092400,2746170,14530,14530,14530,14530,0
|
|
20230626,092300,2746170,14530,14530,14530,14530,0
|
|
20230626,092200,2746170,14530,14530,14530,14530,0
|
|
20230626,092100,2746170,14530,14530,14530,14530,0
|
|
20230626,092000,2746170,14530,14530,14530,14530,0
|
|
20230626,091900,2746170,14530,14530,14530,14530,0
|
|
20230626,091800,2746170,14530,14530,14530,14530,0
|
|
20230626,091700,2746170,14530,14530,14530,14530,0
|
|
20230626,091600,2746170,14530,14530,14530,14530,0
|
|
20230626,091500,2746170,14530,14530,14530,14530,0
|
|
20230626,091400,2746170,14530,14530,14530,14530,0
|
|
20230626,091300,2746170,14530,14530,14530,14530,0
|
|
20230626,091200,2746170,14530,14530,14530,14530,0
|
|
20230626,091100,2746170,14530,14530,14530,14530,0
|
|
20230626,091000,2746170,14530,14530,14530,14530,0
|
|
20230626,090900,2746170,14530,14530,14530,14530,0
|
|
20230626,090800,2746170,14530,14530,14530,14530,0
|
|
20230626,090700,2746170,14530,14530,14530,14530,0
|
|
20230626,090600,2746170,14530,14530,14530,14530,0
|
|
20230626,090500,2746170,14530,14530,14530,14530,0
|
|
20230626,090400,2746170,14530,14530,14530,14530,0
|
|
20230626,090300,2746170,14530,14530,14530,14530,0
|
|
20230626,090200,2746170,14530,14530,14530,14530,0
|
|
20230626,090100,2746170,14530,14530,14530,14530,0
|
|
20230626,090000,2746170,14530,14530,14530,14530,189
|