638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193500,123291710,11060,11060,11060,11060,50
|
|
20230626,193400,123291710,11060,11060,11060,11060,0
|
|
20230626,193300,123291710,11060,11060,11060,11060,0
|
|
20230626,193200,123291710,11060,11060,11060,11060,0
|
|
20230626,193100,123291710,11060,11060,11060,11060,0
|
|
20230626,193000,123291710,11060,11060,11060,11060,0
|
|
20230626,192900,123291710,11060,11060,11060,11060,0
|
|
20230626,192800,123291710,11060,11060,11060,11060,0
|
|
20230626,192700,123291710,11060,11060,11060,11060,0
|
|
20230626,192600,123291710,11060,11060,11060,11060,0
|
|
20230626,192500,123291710,11060,11060,11060,11060,0
|
|
20230626,192400,123291710,11060,11060,11060,11060,0
|
|
20230626,192300,123291710,11060,11060,11060,11060,0
|
|
20230626,192200,123291710,11060,11060,11060,11060,0
|
|
20230626,192100,123291710,11060,11060,11060,11060,0
|
|
20230626,192000,123291710,11060,11060,11060,11060,0
|
|
20230626,191900,123291710,11060,11060,11060,11060,0
|
|
20230626,191800,123291710,11060,11060,11060,11060,0
|
|
20230626,191700,123291710,11060,11060,11060,11060,0
|
|
20230626,191600,123291710,11060,11060,11060,11060,0
|
|
20230626,191500,123291710,11060,11060,11060,11060,0
|
|
20230626,191400,123291710,11060,11060,11060,11060,0
|
|
20230626,191300,123291710,11060,11060,11060,11060,0
|
|
20230626,191200,123291710,11060,11060,11060,11060,0
|
|
20230626,191100,123291710,11060,11060,11060,11060,0
|
|
20230626,191000,123291710,11060,11060,11060,11060,0
|
|
20230626,190900,123291710,11060,11060,11060,11060,0
|
|
20230626,190800,123291710,11060,11060,11060,11060,0
|
|
20230626,190700,123291710,11060,11060,11060,11060,0
|
|
20230626,190600,123291710,11060,11060,11060,11060,0
|
|
20230626,190500,123291710,11060,11060,11060,11060,50
|
|
20230626,190400,123291710,11060,11060,11060,11060,0
|
|
20230626,190300,123291710,11060,11060,11060,11060,0
|
|
20230626,190200,123291710,11060,11060,11060,11060,0
|
|
20230626,190100,123291710,11060,11060,11060,11060,0
|
|
20230626,190000,123291710,11060,11060,11060,11060,0
|
|
20230626,185900,123291710,11060,11060,11060,11060,0
|
|
20230626,185800,123291710,11060,11060,11060,11060,0
|
|
20230626,185700,123291710,11060,11060,11060,11060,0
|
|
20230626,185600,123291710,11060,11060,11060,11060,0
|
|
20230626,185500,123291710,11060,11060,11060,11060,0
|
|
20230626,185400,123291710,11060,11060,11060,11060,0
|
|
20230626,185300,123291710,11060,11060,11060,11060,0
|
|
20230626,185200,123291710,11060,11060,11060,11060,0
|
|
20230626,185100,123291710,11060,11060,11060,11060,0
|
|
20230626,185000,123291710,11060,11060,11060,11060,0
|
|
20230626,184900,123291710,11060,11060,11060,11060,0
|
|
20230626,184800,123291710,11060,11060,11060,11060,0
|
|
20230626,184700,123291710,11060,11060,11060,11060,0
|
|
20230626,184600,123291710,11060,11060,11060,11060,0
|
|
20230626,184500,123291710,11060,11060,11060,11060,0
|
|
20230626,184400,123291710,11060,11060,11060,11060,0
|
|
20230626,184300,123291710,11060,11060,11060,11060,0
|
|
20230626,184200,123291710,11060,11060,11060,11060,0
|
|
20230626,184100,123291710,11060,11060,11060,11060,0
|
|
20230626,184000,123291710,11060,11060,11060,11060,0
|
|
20230626,183900,123291710,11060,11060,11060,11060,0
|
|
20230626,183800,123291710,11060,11060,11060,11060,0
|
|
20230626,183700,123291710,11060,11060,11060,11060,0
|
|
20230626,183600,123291710,11060,11060,11060,11060,0
|
|
20230626,183500,123291710,11060,11060,11060,11060,50
|
|
20230626,183400,123291710,11060,11060,11060,11060,0
|
|
20230626,183300,123291710,11060,11060,11060,11060,0
|
|
20230626,183200,123291710,11060,11060,11060,11060,0
|
|
20230626,183100,123291710,11060,11060,11060,11060,0
|
|
20230626,183000,123291710,11060,11060,11060,11060,0
|
|
20230626,182900,123291710,11060,11060,11060,11060,0
|
|
20230626,182800,123291710,11060,11060,11060,11060,0
|
|
20230626,182700,123291710,11060,11060,11060,11060,0
|
|
20230626,182600,123291710,11060,11060,11060,11060,0
|
|
20230626,182500,123291710,11060,11060,11060,11060,0
|
|
20230626,182400,123291710,11060,11060,11060,11060,0
|
|
20230626,182300,123291710,11060,11060,11060,11060,0
|
|
20230626,182200,123291710,11060,11060,11060,11060,0
|
|
20230626,182100,123291710,11060,11060,11060,11060,0
|
|
20230626,182000,123291710,11060,11060,11060,11060,0
|
|
20230626,181900,123291710,11060,11060,11060,11060,0
|
|
20230626,181800,123291710,11060,11060,11060,11060,0
|
|
20230626,181700,123291710,11060,11060,11060,11060,0
|
|
20230626,181600,123291710,11060,11060,11060,11060,0
|
|
20230626,181500,123291710,11060,11060,11060,11060,0
|
|
20230626,181400,123291710,11060,11060,11060,11060,0
|
|
20230626,181300,123291710,11060,11060,11060,11060,0
|
|
20230626,181200,123291710,11060,11060,11060,11060,0
|
|
20230626,181100,123291710,11060,11060,11060,11060,0
|
|
20230626,181000,123291710,11060,11060,11060,11060,0
|
|
20230626,180900,123291710,11060,11060,11060,11060,0
|
|
20230626,180800,123291710,11060,11060,11060,11060,0
|
|
20230626,180700,123291710,11060,11060,11060,11060,0
|
|
20230626,180600,123291710,11060,11060,11060,11060,0
|
|
20230626,180500,123291710,11060,11060,11060,11060,50
|
|
20230626,180400,123291710,11060,11060,11060,11060,0
|
|
20230626,180300,123291710,11060,11060,11060,11060,0
|
|
20230626,180200,123291710,11060,11060,11060,11060,0
|
|
20230626,180100,123291710,11060,11060,11060,11060,0
|
|
20230626,180000,123291710,11060,11060,11060,11060,0
|
|
20230626,175900,123291710,11060,11060,11060,11060,0
|
|
20230626,175800,123291710,11060,11060,11060,11060,0
|
|
20230626,175700,123291710,11060,11060,11060,11060,0
|
|
20230626,175600,123291710,11060,11060,11060,11060,0
|
|
20230626,175500,123291710,11060,11060,11060,11060,0
|
|
20230626,175400,123291710,11060,11060,11060,11060,0
|
|
20230626,175300,123291710,11060,11060,11060,11060,0
|
|
20230626,175200,123291710,11060,11060,11060,11060,0
|
|
20230626,175100,123291710,11060,11060,11060,11060,0
|
|
20230626,175000,123291710,11060,11060,11060,11060,0
|
|
20230626,174900,123291710,11060,11060,11060,11060,0
|
|
20230626,174800,123291710,11060,11060,11060,11060,0
|
|
20230626,174700,123291710,11060,11060,11060,11060,0
|
|
20230626,174600,123291710,11060,11060,11060,11060,0
|
|
20230626,174500,123291710,11060,11060,11060,11060,0
|
|
20230626,174400,123291710,11060,11060,11060,11060,0
|
|
20230626,174300,123291710,11060,11060,11060,11060,0
|
|
20230626,174200,123291710,11060,11060,11060,11060,0
|
|
20230626,174100,123291710,11060,11060,11060,11060,0
|
|
20230626,174000,123291710,11060,11060,11060,11060,0
|
|
20230626,173900,123291710,11060,11060,11060,11060,0
|
|
20230626,173800,123291710,11060,11060,11060,11060,0
|
|
20230626,173700,123291710,11060,11060,11060,11060,0
|
|
20230626,173600,123291710,11060,11060,11060,11060,0
|
|
20230626,173500,123291710,11060,11060,11060,11060,50
|
|
20230626,173400,123291710,11060,11060,11060,11060,0
|
|
20230626,173300,123291710,11060,11060,11060,11060,0
|
|
20230626,173200,123291710,11060,11060,11060,11060,0
|
|
20230626,173100,123291710,11060,11060,11060,11060,0
|
|
20230626,173000,123291710,11060,11060,11060,11060,0
|
|
20230626,172900,123291710,11060,11060,11060,11060,0
|
|
20230626,172800,123291710,11060,11060,11060,11060,0
|
|
20230626,172700,123291710,11060,11060,11060,11060,0
|
|
20230626,172600,123291710,11060,11060,11060,11060,0
|
|
20230626,172500,123291710,11060,11060,11060,11060,0
|
|
20230626,172400,123291710,11060,11060,11060,11060,0
|
|
20230626,172300,123291710,11060,11060,11060,11060,0
|
|
20230626,172200,123291710,11060,11060,11060,11060,0
|
|
20230626,172100,123291710,11060,11060,11060,11060,0
|
|
20230626,172000,123291710,11060,11060,11060,11060,0
|
|
20230626,171900,123291710,11060,11060,11060,11060,0
|
|
20230626,171800,123291710,11060,11060,11060,11060,0
|
|
20230626,171700,123291710,11060,11060,11060,11060,0
|
|
20230626,171600,123291710,11060,11060,11060,11060,0
|
|
20230626,171500,123291710,11060,11060,11060,11060,0
|
|
20230626,171400,123291710,11060,11060,11060,11060,0
|
|
20230626,171300,123291710,11060,11060,11060,11060,0
|
|
20230626,171200,123291710,11060,11060,11060,11060,0
|
|
20230626,171100,123291710,11060,11060,11060,11060,0
|
|
20230626,171000,123291710,11060,11060,11060,11060,0
|
|
20230626,170900,123291710,11060,11060,11060,11060,0
|
|
20230626,170800,123291710,11060,11060,11060,11060,0
|
|
20230626,170700,123291710,11060,11060,11060,11060,0
|
|
20230626,170600,123291710,11060,11060,11060,11060,0
|
|
20230626,170500,123291710,11060,11060,11060,11060,50
|
|
20230626,170400,123291710,11060,11060,11060,11060,0
|
|
20230626,170300,123291710,11060,11060,11060,11060,0
|
|
20230626,170200,123291710,11060,11060,11060,11060,0
|
|
20230626,170100,123291710,11060,11060,11060,11060,0
|
|
20230626,170000,123291710,11060,11060,11060,11060,0
|
|
20230626,165900,123291710,11060,11060,11060,11060,0
|
|
20230626,165800,123291710,11060,11060,11060,11060,0
|
|
20230626,165700,123291710,11060,11060,11060,11060,0
|
|
20230626,165600,123291710,11060,11060,11060,11060,0
|
|
20230626,165500,123291710,11060,11060,11060,11060,0
|
|
20230626,165400,123291710,11060,11060,11060,11060,0
|
|
20230626,165300,123291710,11060,11060,11060,11060,0
|
|
20230626,165200,123291710,11060,11060,11060,11060,0
|
|
20230626,165100,123291710,11060,11060,11060,11060,0
|
|
20230626,165000,123291710,11060,11060,11060,11060,0
|
|
20230626,164900,123291710,11060,11060,11060,11060,0
|
|
20230626,164800,123291710,11060,11060,11060,11060,0
|
|
20230626,164700,123291710,11060,11060,11060,11060,0
|
|
20230626,164600,123291710,11060,11060,11060,11060,0
|
|
20230626,164500,123291710,11060,11060,11060,11060,0
|
|
20230626,164400,123291710,11060,11060,11060,11060,0
|
|
20230626,164300,123291710,11060,11060,11060,11060,0
|
|
20230626,164200,123291710,11060,11060,11060,11060,0
|
|
20230626,164100,123291710,11060,11060,11060,11060,0
|
|
20230626,164000,123291710,11060,11060,11060,11060,0
|
|
20230626,163900,123291710,11060,11060,11060,11060,0
|
|
20230626,163800,123291710,11060,11060,11060,11060,0
|
|
20230626,163700,123291710,11060,11060,11060,11060,0
|
|
20230626,163600,123291710,11060,11060,11060,11060,0
|
|
20230626,163500,123291710,11060,11060,11060,11060,50
|
|
20230626,163400,123291710,11060,11060,11060,11060,0
|
|
20230626,163300,123291710,11060,11060,11060,11060,0
|
|
20230626,163200,123291710,11060,11060,11060,11060,0
|
|
20230626,163100,123291710,11060,11060,11060,11060,0
|
|
20230626,163000,123291710,11060,11060,11060,11060,0
|
|
20230626,162900,123291710,11060,11060,11060,11060,0
|
|
20230626,162800,123291710,11060,11060,11060,11060,0
|
|
20230626,162700,123291710,11060,11060,11060,11060,0
|
|
20230626,162600,123291710,11060,11060,11060,11060,0
|
|
20230626,162500,123291710,11060,11060,11060,11060,0
|
|
20230626,162400,123291710,11060,11060,11060,11060,0
|
|
20230626,162300,123291710,11060,11060,11060,11060,0
|
|
20230626,162200,123291710,11060,11060,11060,11060,0
|
|
20230626,162100,123291710,11060,11060,11060,11060,0
|
|
20230626,162000,123291710,11060,11060,11060,11060,0
|
|
20230626,161900,123291710,11060,11060,11060,11060,0
|
|
20230626,161800,123291710,11060,11060,11060,11060,0
|
|
20230626,161700,123291710,11060,11060,11060,11060,0
|
|
20230626,161600,123291710,11060,11060,11060,11060,0
|
|
20230626,161500,123291710,11060,11060,11060,11060,0
|
|
20230626,161400,123291710,11060,11060,11060,11060,0
|
|
20230626,161300,123291710,11060,11060,11060,11060,0
|
|
20230626,161200,123291710,11060,11060,11060,11060,0
|
|
20230626,161100,123291710,11060,11060,11060,11060,0
|
|
20230626,161000,123291710,11060,11060,11060,11060,0
|
|
20230626,160900,123291710,11060,11060,11060,11060,0
|
|
20230626,160800,123291710,11060,11060,11060,11060,0
|
|
20230626,160700,123291710,11060,11060,11060,11060,0
|
|
20230626,160600,123291710,11060,11060,11060,11060,0
|
|
20230626,160500,123291710,11060,11060,11060,11060,50
|
|
20230626,160400,123291710,11060,11060,11060,11060,0
|
|
20230626,160300,123291710,11060,11060,11060,11060,0
|
|
20230626,160200,123291710,11060,11060,11060,11060,0
|
|
20230626,160100,123291710,11060,11060,11060,11060,0
|
|
20230626,160000,123291710,11060,11060,11060,11060,0
|
|
20230626,155900,123291710,11060,11060,11060,11060,0
|
|
20230626,155800,123291710,11060,11060,11060,11060,0
|
|
20230626,155700,123291710,11060,11060,11060,11060,0
|
|
20230626,155600,123291710,11060,11060,11060,11060,0
|
|
20230626,155500,123291710,11060,11060,11060,11060,0
|
|
20230626,155400,123291710,11060,11060,11060,11060,0
|
|
20230626,155300,123291710,11060,11060,11060,11060,0
|
|
20230626,155200,123291710,11060,11060,11060,11060,0
|
|
20230626,155100,123291710,11060,11060,11060,11060,0
|
|
20230626,155000,123291710,11060,11060,11060,11060,0
|
|
20230626,154900,123291710,11060,11060,11060,11060,0
|
|
20230626,154800,123291710,11060,11060,11060,11060,0
|
|
20230626,154700,123291710,11060,11060,11060,11060,0
|
|
20230626,154600,123291710,11060,11060,11060,11060,0
|
|
20230626,154500,123291710,11060,11060,11060,11060,0
|
|
20230626,154400,123291710,11060,11060,11060,11060,0
|
|
20230626,154300,123291710,11060,11060,11060,11060,0
|
|
20230626,154200,123291710,11060,11060,11060,11060,0
|
|
20230626,154100,123291710,11060,11060,11060,11060,0
|
|
20230626,154000,123291710,11060,11060,11060,11060,0
|
|
20230626,153900,123291710,11060,11060,11060,11060,0
|
|
20230626,153800,123291710,11060,11060,11060,11060,0
|
|
20230626,153700,123291710,11060,11060,11060,11060,0
|
|
20230626,153600,123291710,11060,11060,11060,11060,0
|
|
20230626,153500,123291710,11060,11060,11060,11060,50
|
|
20230626,153400,123291710,11060,11060,11060,11060,0
|
|
20230626,153300,123291710,11060,11060,11060,11060,0
|
|
20230626,153200,123291710,11060,11060,11060,11060,0
|
|
20230626,153100,123291710,11060,11060,11060,11060,0
|
|
20230626,153000,123291710,11060,11060,11060,11060,50
|
|
20230626,152900,122738710,11030,11030,11030,11030,0
|
|
20230626,152800,122738710,11030,11030,11030,11030,0
|
|
20230626,152700,122738710,11030,11030,11030,11030,0
|
|
20230626,152600,122738710,11030,11030,11030,11030,0
|
|
20230626,152500,122738710,11030,11030,11030,11030,0
|
|
20230626,152400,122738710,11030,11030,11030,11030,0
|
|
20230626,152300,122738710,11030,11030,11030,11030,0
|
|
20230626,152200,122738710,11030,11030,11030,11030,0
|
|
20230626,152100,122738710,11030,11030,11030,11030,0
|
|
20230626,152000,122738710,11030,11030,11030,11030,0
|
|
20230626,151900,122738710,11030,11030,11030,11030,0
|
|
20230626,151800,122738710,11030,11030,11030,11030,0
|
|
20230626,151700,122738710,11030,11030,11030,11030,0
|
|
20230626,151600,122738710,11030,11030,11030,11030,25
|
|
20230626,151500,122462960,11030,11030,11030,11030,41
|
|
20230626,151400,122010730,11030,11030,11030,11030,0
|
|
20230626,151300,122010730,11030,11030,11030,11030,0
|
|
20230626,151200,122010730,11030,11030,11030,11030,0
|
|
20230626,151100,122010730,11030,11030,11030,11030,0
|
|
20230626,151000,122010730,11030,11030,11030,11030,0
|
|
20230626,150900,122010730,11030,11030,11030,11030,0
|
|
20230626,150800,122010730,11030,11030,11030,11030,0
|
|
20230626,150700,122010730,11030,11030,11030,11030,0
|
|
20230626,150600,122010730,11030,11030,11030,11030,9
|
|
20230626,150500,121911460,11030,11030,11030,11030,156
|
|
20230626,150400,120190780,11030,11030,11030,11030,14
|
|
20230626,150300,120036360,11030,11030,11030,11030,0
|
|
20230626,150200,120036360,11030,11030,11030,11030,0
|
|
20230626,150100,120036360,11030,11030,11030,11030,0
|
|
20230626,150000,120036360,11030,11030,11030,11030,0
|
|
20230626,145900,120036360,11030,11030,11030,11030,0
|
|
20230626,145800,120036360,11030,11030,11030,11030,0
|
|
20230626,145700,120036360,11030,11030,11030,11030,5
|
|
20230626,145600,119981210,11020,11020,11020,11020,0
|
|
20230626,145500,119981210,11020,11020,11020,11020,0
|
|
20230626,145400,119981210,11020,11030,11030,11020,231
|
|
20230626,145300,117433290,11030,11030,11030,11030,0
|
|
20230626,145200,117433290,11030,11030,11030,11030,320
|
|
20230626,145100,113903690,11030,11030,11030,11030,0
|
|
20230626,145000,113903690,11030,11030,11030,11030,0
|
|
20230626,144900,113903690,11030,11030,11030,11030,1
|
|
20230626,144800,113892660,11020,11020,11020,11020,0
|
|
20230626,144700,113892660,11020,11020,11020,11020,0
|
|
20230626,144600,113892660,11020,11050,11050,11020,160
|
|
20230626,144500,112127870,11050,11050,11050,11050,0
|
|
20230626,144400,112127870,11050,11050,11050,11050,0
|
|
20230626,144300,112127870,11050,11050,11050,11050,0
|
|
20230626,144200,112127870,11050,11050,11050,11050,19
|
|
20230626,144100,111917920,11060,11060,11060,11060,0
|
|
20230626,144000,111917920,11060,11060,11060,11060,0
|
|
20230626,143900,111917920,11060,11060,11060,11060,0
|
|
20230626,143800,111917920,11060,11060,11060,11060,0
|
|
20230626,143700,111917920,11060,11060,11060,11060,0
|
|
20230626,143600,111917920,11060,11060,11060,11060,0
|
|
20230626,143500,111917920,11060,11060,11060,11060,0
|
|
20230626,143400,111917920,11060,11060,11060,11060,0
|
|
20230626,143300,111917920,11060,11060,11060,11060,0
|
|
20230626,143200,111917920,11060,11060,11060,11060,0
|
|
20230626,143100,111917920,11060,11060,11060,11060,1
|
|
20230626,143000,111906860,11070,11070,11070,11070,0
|
|
20230626,142900,111906860,11070,11070,11070,11070,0
|
|
20230626,142800,111906860,11070,11070,11070,11070,0
|
|
20230626,142700,111906860,11070,11070,11070,11070,0
|
|
20230626,142600,111906860,11070,11070,11070,11070,0
|
|
20230626,142500,111906860,11070,11070,11070,11070,0
|
|
20230626,142400,111906860,11070,11070,11070,11070,0
|
|
20230626,142300,111906860,11070,11070,11070,11070,0
|
|
20230626,142200,111906860,11070,11070,11070,11070,0
|
|
20230626,142100,111906860,11070,11070,11070,11070,0
|
|
20230626,142000,111906860,11070,11060,11070,11060,6
|
|
20230626,141900,111840470,11040,11040,11040,11040,0
|
|
20230626,141800,111840470,11040,11040,11040,11040,0
|
|
20230626,141700,111840470,11040,11040,11040,11040,0
|
|
20230626,141600,111840470,11040,11040,11040,11040,5
|
|
20230626,141500,111785270,11040,11040,11040,11040,133
|
|
20230626,141400,110316950,11040,11040,11040,11040,0
|
|
20230626,141300,110316950,11040,11040,11040,11040,0
|
|
20230626,141200,110316950,11040,11040,11040,11040,1
|
|
20230626,141100,110305910,11020,11050,11050,11020,119
|
|
20230626,141000,108994010,11060,11060,11060,11060,0
|
|
20230626,140900,108994010,11060,11060,11060,11060,0
|
|
20230626,140800,108994010,11060,11060,11060,11060,0
|
|
20230626,140700,108994010,11060,11060,11060,11060,3
|
|
20230626,140600,108960830,11050,11050,11050,11050,0
|
|
20230626,140500,108960830,11050,11060,11060,11050,10
|
|
20230626,140400,108850300,11060,11060,11060,11060,8
|
|
20230626,140300,108761820,11070,11070,11070,11070,2
|
|
20230626,140200,108739680,11070,11070,11070,11070,0
|
|
20230626,140100,108739680,11070,11070,11070,11070,9
|
|
20230626,140000,108640050,11070,11070,11070,11070,0
|
|
20230626,135900,108640050,11070,11070,11070,11070,2
|
|
20230626,135800,108617910,11150,11150,11150,11150,0
|
|
20230626,135700,108617910,11150,11150,11150,11150,0
|
|
20230626,135600,108617910,11150,11140,11150,11140,53
|
|
20230626,135500,108027470,11130,11130,11130,11130,1
|
|
20230626,135400,108016340,11130,11080,11130,11080,148
|
|
20230626,135300,106375410,11010,11010,11010,11010,0
|
|
20230626,135200,106375410,11010,11010,11010,11010,0
|
|
20230626,135100,106375410,11010,11010,11010,11010,0
|
|
20230626,135000,106375410,11010,11010,11010,11010,0
|
|
20230626,134900,106375410,11010,11010,11010,11010,0
|
|
20230626,134800,106375410,11010,11010,11010,11010,0
|
|
20230626,134700,106375410,11010,11010,11010,11010,0
|
|
20230626,134600,106375410,11010,11020,11020,11010,3
|
|
20230626,134500,106342360,11090,11090,11090,11090,2
|
|
20230626,134400,106320180,11010,11010,11010,11010,96
|
|
20230626,134300,105263220,11000,11090,11090,11000,60
|
|
20230626,134200,104601920,11100,11100,11100,11100,0
|
|
20230626,134100,104601920,11100,11100,11100,11100,2
|
|
20230626,134000,104579720,11100,11100,11100,11100,0
|
|
20230626,133900,104579720,11100,11100,11100,11100,0
|
|
20230626,133800,104579720,11100,11100,11100,11100,6
|
|
20230626,133700,104513120,11100,11100,11100,11100,4
|
|
20230626,133600,104468720,11110,11110,11110,11110,0
|
|
20230626,133500,104468720,11110,11110,11110,11110,3
|
|
20230626,133400,104435390,11120,11120,11120,11120,6
|
|
20230626,133300,104368670,11120,11120,11120,11120,0
|
|
20230626,133200,104368670,11120,11120,11120,11120,0
|
|
20230626,133100,104368670,11120,11120,11120,11120,0
|
|
20230626,133000,104368670,11120,11120,11120,11120,0
|
|
20230626,132900,104368670,11120,11120,11120,11120,0
|
|
20230626,132800,104368670,11120,11130,11130,11120,179
|
|
20230626,132700,102377380,11170,11170,11170,11170,0
|
|
20230626,132600,102377380,11170,11170,11170,11170,0
|
|
20230626,132500,102377380,11170,11170,11170,11170,0
|
|
20230626,132400,102377380,11170,11170,11170,11170,8
|
|
20230626,132300,102288020,11130,11130,11130,11130,0
|
|
20230626,132200,102288020,11130,11160,11160,11130,82
|
|
20230626,132100,101374220,11170,11170,11170,11170,0
|
|
20230626,132000,101374220,11170,11170,11170,11170,0
|
|
20230626,131900,101374220,11170,11170,11170,11170,6
|
|
20230626,131800,101307200,11170,11170,11170,11170,30
|
|
20230626,131700,100972100,11170,11170,11170,11170,0
|
|
20230626,131600,100972100,11170,11170,11170,11170,0
|
|
20230626,131500,100972100,11170,11170,11170,11170,0
|
|
20230626,131400,100972100,11170,11170,11170,11170,0
|
|
20230626,131300,100972100,11170,11170,11170,11170,10
|
|
20230626,131200,100860400,11170,11170,11170,11170,0
|
|
20230626,131100,100860400,11170,11170,11170,11170,35
|
|
20230626,131000,100469450,11170,11160,11170,11160,8
|
|
20230626,130900,100380130,11150,11150,11150,11150,500
|
|
20230626,130800,94805130,11150,11150,11150,11150,0
|
|
20230626,130700,94805130,11150,11150,11150,11150,130
|
|
20230626,130600,93355630,11150,11150,11150,11150,40
|
|
20230626,130500,92909630,11150,11150,11150,11150,0
|
|
20230626,130400,92909630,11150,11150,11150,11150,2
|
|
20230626,130300,92887330,11170,11170,11170,11170,0
|
|
20230626,130200,92887330,11170,11170,11170,11170,2
|
|
20230626,130100,92864990,11170,11170,11170,11170,0
|
|
20230626,130000,92864990,11170,11170,11170,11170,1
|
|
20230626,125900,92853820,11170,11170,11170,11170,4
|
|
20230626,125800,92809140,11170,11170,11170,11170,6
|
|
20230626,125700,92742120,11190,11170,11190,11140,121
|
|
20230626,125600,91390280,11170,11170,11170,11170,0
|
|
20230626,125500,91390280,11170,11170,11170,11170,0
|
|
20230626,125400,91390280,11170,11190,11200,11170,93
|
|
20230626,125300,90349130,11180,11180,11180,11180,2
|
|
20230626,125200,90326770,11180,11160,11180,11160,217
|
|
20230626,125100,87900840,11180,11180,11180,11180,0
|
|
20230626,125000,87900840,11180,11180,11180,11180,0
|
|
20230626,124900,87900840,11180,11180,11180,11180,0
|
|
20230626,124800,87900840,11180,11170,11180,11170,14
|
|
20230626,124700,87744330,11180,11180,11190,11180,17
|
|
20230626,124600,87554160,11180,11120,11180,11120,36
|
|
20230626,124500,87152220,11180,11180,11180,11180,0
|
|
20230626,124400,87152220,11180,11190,11190,11180,28
|
|
20230626,124300,86838920,11180,11140,11180,11120,211
|
|
20230626,124200,84488060,11140,11050,11140,11050,139
|
|
20230626,124100,82946940,11040,11020,11040,11020,124
|
|
20230626,124000,81580100,11020,11020,11020,11020,20
|
|
20230626,123900,81359700,11000,11000,11000,11000,12
|
|
20230626,123800,81227700,11000,10960,11000,10960,229
|
|
20230626,123700,78709180,10960,10960,10960,10960,65
|
|
20230626,123600,77996780,10970,10980,10980,10970,8
|
|
20230626,123500,77909000,10970,10970,10970,10970,0
|
|
20230626,123400,77909000,10970,10970,10970,10970,0
|
|
20230626,123300,77909000,10970,10970,10970,10970,0
|
|
20230626,123200,77909000,10970,10970,10970,10970,0
|
|
20230626,123100,77909000,10970,10970,10970,10970,0
|
|
20230626,123000,77909000,10970,10970,10970,10970,0
|
|
20230626,122900,77909000,10970,10970,10970,10970,0
|
|
20230626,122800,77909000,10970,10990,10990,10970,71
|
|
20230626,122700,77129420,11000,11000,11000,11000,0
|
|
20230626,122600,77129420,11000,11000,11000,11000,0
|
|
20230626,122500,77129420,11000,11000,11000,11000,72
|
|
20230626,122400,76337420,11000,11000,11000,11000,0
|
|
20230626,122300,76337420,11000,11000,11000,11000,0
|
|
20230626,122200,76337420,11000,11000,11000,11000,0
|
|
20230626,122100,76337420,11000,11000,11000,11000,0
|
|
20230626,122000,76337420,11000,11000,11000,11000,2
|
|
20230626,121900,76315420,10970,10970,10970,10970,0
|
|
20230626,121800,76315420,10970,10970,10970,10970,9
|
|
20230626,121700,76216690,10970,10970,10970,10970,0
|
|
20230626,121600,76216690,10970,10970,10970,10970,34
|
|
20230626,121500,75843710,10980,10980,10980,10980,1
|
|
20230626,121400,75832730,10980,10980,10980,10980,0
|
|
20230626,121300,75832730,10980,10980,10980,10980,95
|
|
20230626,121200,74789630,10980,10980,10980,10980,0
|
|
20230626,121100,74789630,10980,10980,10980,10980,0
|
|
20230626,121000,74789630,10980,10980,10980,10980,0
|
|
20230626,120900,74789630,10980,10980,10980,10980,0
|
|
20230626,120800,74789630,10980,10980,10980,10980,0
|
|
20230626,120700,74789630,10980,10980,10980,10980,0
|
|
20230626,120600,74789630,10980,10980,10980,10980,0
|
|
20230626,120500,74789630,10980,10980,10980,10980,0
|
|
20230626,120400,74789630,10980,10980,10980,10980,0
|
|
20230626,120300,74789630,10980,10980,10980,10980,0
|
|
20230626,120200,74789630,10980,10980,10980,10980,0
|
|
20230626,120100,74789630,10980,10980,10980,10980,0
|
|
20230626,120000,74789630,10980,10980,10980,10980,0
|
|
20230626,115900,74789630,10980,11000,11000,10980,40
|
|
20230626,115800,74349930,11010,11010,11010,11010,0
|
|
20230626,115700,74349930,11010,11010,11010,11010,67
|
|
20230626,115600,73612260,11000,11000,11000,11000,0
|
|
20230626,115500,73612260,11000,11000,11000,11000,3
|
|
20230626,115400,73579260,10980,10980,10980,10980,0
|
|
20230626,115300,73579260,10980,10980,10980,10980,0
|
|
20230626,115200,73579260,10980,10980,10980,10980,0
|
|
20230626,115100,73579260,10980,10980,10980,10980,0
|
|
20230626,115000,73579260,10980,10980,10980,10980,0
|
|
20230626,114900,73579260,10980,10980,10980,10980,0
|
|
20230626,114800,73579260,10980,10980,10980,10980,10
|
|
20230626,114700,73469460,10970,10970,10970,10970,0
|
|
20230626,114600,73469460,10970,10970,10970,10970,0
|
|
20230626,114500,73469460,10970,10970,10970,10970,0
|
|
20230626,114400,73469460,10970,10970,10970,10970,0
|
|
20230626,114300,73469460,10970,10970,10970,10970,0
|
|
20230626,114200,73469460,10970,10970,10970,10970,0
|
|
20230626,114100,73469460,10970,10970,10970,10970,0
|
|
20230626,114000,73469460,10970,10970,10970,10970,0
|
|
20230626,113900,73469460,10970,10970,10970,10970,0
|
|
20230626,113800,73469460,10970,10970,10970,10970,0
|
|
20230626,113700,73469460,10970,10970,10970,10970,0
|
|
20230626,113600,73469460,10970,10970,10970,10970,0
|
|
20230626,113500,73469460,10970,10970,10970,10970,0
|
|
20230626,113400,73469460,10970,10970,10970,10970,0
|
|
20230626,113300,73469460,10970,11000,11000,10970,299
|
|
20230626,113200,70186090,11000,11000,11000,11000,0
|
|
20230626,113100,70186090,11000,11010,11010,11000,50
|
|
20230626,113000,69635990,11000,11000,11000,11000,0
|
|
20230626,112900,69635990,11000,11000,11000,11000,0
|
|
20230626,112800,69635990,11000,11000,11000,11000,0
|
|
20230626,112700,69635990,11000,11000,11000,11000,0
|
|
20230626,112600,69635990,11000,11000,11000,11000,0
|
|
20230626,112500,69635990,11000,11000,11000,11000,0
|
|
20230626,112400,69635990,11000,11000,11000,11000,0
|
|
20230626,112300,69635990,11000,11000,11000,11000,0
|
|
20230626,112200,69635990,11000,11000,11000,11000,0
|
|
20230626,112100,69635990,11000,11000,11000,11000,0
|
|
20230626,112000,69635990,11000,11000,11000,11000,0
|
|
20230626,111900,69635990,11000,11000,11000,11000,326
|
|
20230626,111800,66049990,11000,11000,11000,11000,50
|
|
20230626,111700,65499990,11000,11000,11000,11000,0
|
|
20230626,111600,65499990,11000,11000,11000,11000,400
|
|
20230626,111500,61099990,11000,11000,11000,11000,17
|
|
20230626,111400,60912990,11000,11000,11000,11000,0
|
|
20230626,111300,60912990,11000,11000,11000,11000,0
|
|
20230626,111200,60912990,11000,11000,11000,11000,0
|
|
20230626,111100,60912990,11000,11000,11000,11000,20
|
|
20230626,111000,60692990,11020,11020,11020,11020,0
|
|
20230626,110900,60692990,11020,11020,11020,11020,12
|
|
20230626,110800,60560750,11020,11020,11020,11020,0
|
|
20230626,110700,60560750,11020,11020,11020,11020,12
|
|
20230626,110600,60428510,11010,11010,11010,11010,3
|
|
20230626,110500,60395480,11010,11010,11010,11010,0
|
|
20230626,110400,60395480,11010,11010,11010,11010,15
|
|
20230626,110300,60230330,11000,11000,11000,11000,10
|
|
20230626,110200,60120330,11000,11000,11000,11000,95
|
|
20230626,110100,59075330,10990,10990,10990,10990,11
|
|
20230626,110000,58954440,10990,10990,10990,10990,0
|
|
20230626,105900,58954440,10990,10990,10990,10990,0
|
|
20230626,105800,58954440,10990,10990,10990,10990,0
|
|
20230626,105700,58954440,10990,10990,10990,10990,0
|
|
20230626,105600,58954440,10990,10990,10990,10990,0
|
|
20230626,105500,58954440,10990,10990,10990,10990,0
|
|
20230626,105400,58954440,10990,10990,10990,10990,2
|
|
20230626,105300,58932460,10980,10980,10980,10980,0
|
|
20230626,105200,58932460,10980,10980,10980,10980,0
|
|
20230626,105100,58932460,10980,10980,10980,10980,0
|
|
20230626,105000,58932460,10980,10980,10980,10980,0
|
|
20230626,104900,58932460,10980,10980,10980,10980,0
|
|
20230626,104800,58932460,10980,10980,10980,10980,0
|
|
20230626,104700,58932460,10980,10980,10980,10980,1
|
|
20230626,104600,58921480,10980,10980,10980,10980,0
|
|
20230626,104500,58921480,10980,10980,10980,10980,0
|
|
20230626,104400,58921480,10980,10980,10980,10980,0
|
|
20230626,104300,58921480,10980,10980,10980,10980,0
|
|
20230626,104200,58921480,10980,10980,10980,10980,0
|
|
20230626,104100,58921480,10980,10980,10980,10980,0
|
|
20230626,104000,58921480,10980,10980,10980,10980,0
|
|
20230626,103900,58921480,10980,10980,10980,10980,0
|
|
20230626,103800,58921480,10980,10980,10980,10980,0
|
|
20230626,103700,58921480,10980,10980,10980,10980,0
|
|
20230626,103600,58921480,10980,10980,10980,10980,7
|
|
20230626,103500,58844620,10980,10980,10980,10980,7
|
|
20230626,103400,58767760,10980,10980,10980,10980,0
|
|
20230626,103300,58767760,10980,10980,10980,10980,0
|
|
20230626,103200,58767760,10980,10980,10980,10980,0
|
|
20230626,103100,58767760,10980,10980,10980,10980,54
|
|
20230626,103000,58174840,10980,10980,10980,10980,0
|
|
20230626,102900,58174840,10980,10980,10980,10980,0
|
|
20230626,102800,58174840,10980,10980,10980,10980,10
|
|
20230626,102700,58065040,10980,10980,10980,10980,10
|
|
20230626,102600,57955240,10960,10960,10960,10960,0
|
|
20230626,102500,57955240,10960,10960,10960,10960,0
|
|
20230626,102400,57955240,10960,10960,10960,10960,0
|
|
20230626,102300,57955240,10960,10960,10960,10960,0
|
|
20230626,102200,57955240,10960,10960,10960,10960,6
|
|
20230626,102100,57889480,10970,10970,10970,10970,0
|
|
20230626,102000,57889480,10970,10970,10970,10970,0
|
|
20230626,101900,57889480,10970,10970,10970,10970,1
|
|
20230626,101800,57878510,10970,10970,10970,10970,0
|
|
20230626,101700,57878510,10970,10970,10970,10970,110
|
|
20230626,101600,56671810,10970,10970,10970,10970,2
|
|
20230626,101500,56649870,10970,10970,10970,10970,1
|
|
20230626,101400,56638900,10900,10900,10900,10900,10
|
|
20230626,101300,56529900,10970,10950,10970,10950,11
|
|
20230626,101200,56409430,10950,10950,10950,10950,12
|
|
20230626,101100,56278030,10900,10900,10900,10900,0
|
|
20230626,101000,56278030,10900,10950,10950,10900,6
|
|
20230626,100900,56212410,10950,10950,10950,10950,9
|
|
20230626,100800,56113860,10890,10940,10940,10890,10
|
|
20230626,100700,56004610,10940,10940,10940,10940,0
|
|
20230626,100600,56004610,10940,10940,10940,10940,0
|
|
20230626,100500,56004610,10940,10940,10940,10940,3
|
|
20230626,100400,55971790,10940,10940,10940,10940,1
|
|
20230626,100300,55960850,10890,10890,10890,10890,0
|
|
20230626,100200,55960850,10890,10930,10930,10890,700
|
|
20230626,100100,48336940,10940,10970,10970,10940,47
|
|
20230626,100000,47822320,10980,10980,10980,10980,0
|
|
20230626,095900,47822320,10980,10980,10980,10980,0
|
|
20230626,095800,47822320,10980,10980,10980,10980,1
|
|
20230626,095700,47811340,10980,10980,10980,10980,50
|
|
20230626,095600,47262340,10980,10980,10980,10980,200
|
|
20230626,095500,45066340,10980,10980,10980,10980,0
|
|
20230626,095400,45066340,10980,10980,10980,10980,900
|
|
20230626,095300,35184340,10980,10980,10980,10980,1
|
|
20230626,095200,35173360,10980,10980,10980,10980,0
|
|
20230626,095100,35173360,10980,10980,10980,10980,0
|
|
20230626,095000,35173360,10980,10980,10980,10980,5
|
|
20230626,094900,35118460,10980,10980,10980,10980,1
|
|
20230626,094800,35107480,10970,10970,10970,10970,0
|
|
20230626,094700,35107480,10970,10970,10970,10970,9
|
|
20230626,094600,35008750,10970,10970,10970,10970,1
|
|
20230626,094500,34997780,10980,10980,10980,10980,0
|
|
20230626,094400,34997780,10980,10980,10980,10980,1
|
|
20230626,094300,34986800,10980,10980,10980,10980,3
|
|
20230626,094200,34953860,10980,10980,10980,10980,0
|
|
20230626,094100,34953860,10980,10980,10980,10980,3
|
|
20230626,094000,34920920,10970,10970,10970,10970,0
|
|
20230626,093900,34920920,10970,10970,10970,10970,10
|
|
20230626,093800,34811220,10980,10980,10980,10980,0
|
|
20230626,093700,34811220,10980,10980,10980,10980,303
|
|
20230626,093600,31484280,10980,10980,10980,10980,0
|
|
20230626,093500,31484280,10980,10980,10980,10980,0
|
|
20230626,093400,31484280,10980,10980,10980,10980,1
|
|
20230626,093300,31473300,10980,10980,10980,10980,1
|
|
20230626,093200,31462320,10980,10980,10980,10980,0
|
|
20230626,093100,31462320,10980,10980,10980,10980,0
|
|
20230626,093000,31462320,10980,10980,10980,10980,0
|
|
20230626,092900,31462320,10980,10980,10980,10980,1
|
|
20230626,092800,31451340,10980,10980,10980,10980,90
|
|
20230626,092700,30463140,10980,10980,10980,10980,4
|
|
20230626,092600,30419220,10980,10980,10980,10980,0
|
|
20230626,092500,30419220,10980,10980,10980,10980,0
|
|
20230626,092400,30419220,10980,10980,10980,10980,31
|
|
20230626,092300,30078840,10980,10980,10980,10980,0
|
|
20230626,092200,30078840,10980,10900,10980,10900,1001
|
|
20230626,092100,19125140,10890,10890,10890,10890,0
|
|
20230626,092000,19125140,10890,10890,10890,10890,0
|
|
20230626,091900,19125140,10890,10890,10890,10890,2
|
|
20230626,091800,19103360,10890,10890,10890,10890,0
|
|
20230626,091700,19103360,10890,10890,10890,10890,20
|
|
20230626,091600,18885560,10900,10900,10900,10900,0
|
|
20230626,091500,18885560,10900,10900,10900,10900,18
|
|
20230626,091400,18689360,10900,10900,10900,10900,0
|
|
20230626,091300,18689360,10900,10900,10900,10900,11
|
|
20230626,091200,18569460,10900,10890,10900,10860,131
|
|
20230626,091100,17145110,10900,10900,10900,10900,0
|
|
20230626,091000,17145110,10900,10900,10900,10900,12
|
|
20230626,090900,17014310,10900,10900,10900,10900,1
|
|
20230626,090800,17003410,10890,10890,10890,10890,50
|
|
20230626,090700,16458910,10890,10900,10900,10890,11
|
|
20230626,090600,16339110,10900,10910,10910,10900,793
|
|
20230626,090500,7694470,10920,10920,10920,10920,1
|
|
20230626,090400,7683550,10910,10910,10910,10910,34
|
|
20230626,090300,7312610,10900,10900,10900,10900,0
|
|
20230626,090200,7312610,10900,10900,10900,10900,0
|
|
20230626,090100,7312610,10900,10960,10960,10900,427
|
|
20230626,090000,2657080,10960,10980,10980,10960,242
|