579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183600,201831630,10060,10060,10060,10060,227
|
|
20230626,183500,201831630,10060,10060,10060,10060,0
|
|
20230626,183400,201831630,10060,10060,10060,10060,0
|
|
20230626,183300,201831630,10060,10060,10060,10060,0
|
|
20230626,183200,201831630,10060,10060,10060,10060,0
|
|
20230626,183100,201831630,10060,10060,10060,10060,0
|
|
20230626,183000,201831630,10060,10060,10060,10060,0
|
|
20230626,182900,201831630,10060,10060,10060,10060,0
|
|
20230626,182800,201831630,10060,10060,10060,10060,0
|
|
20230626,182700,201831630,10060,10060,10060,10060,0
|
|
20230626,182600,201831630,10060,10060,10060,10060,0
|
|
20230626,182500,201831630,10060,10060,10060,10060,0
|
|
20230626,182400,201831630,10060,10060,10060,10060,0
|
|
20230626,182300,201831630,10060,10060,10060,10060,0
|
|
20230626,182200,201831630,10060,10060,10060,10060,0
|
|
20230626,182100,201831630,10060,10060,10060,10060,0
|
|
20230626,182000,201831630,10060,10060,10060,10060,0
|
|
20230626,181900,201831630,10060,10060,10060,10060,0
|
|
20230626,181800,201831630,10060,10060,10060,10060,0
|
|
20230626,181700,201831630,10060,10060,10060,10060,0
|
|
20230626,181600,201831630,10060,10060,10060,10060,0
|
|
20230626,181500,201831630,10060,10060,10060,10060,0
|
|
20230626,181400,201831630,10060,10060,10060,10060,0
|
|
20230626,181300,201831630,10060,10060,10060,10060,0
|
|
20230626,181200,201831630,10060,10060,10060,10060,0
|
|
20230626,181100,201831630,10060,10060,10060,10060,0
|
|
20230626,181000,201831630,10060,10060,10060,10060,0
|
|
20230626,180900,201831630,10060,10060,10060,10060,0
|
|
20230626,180800,201831630,10060,10060,10060,10060,0
|
|
20230626,180700,201831630,10060,10060,10060,10060,0
|
|
20230626,180600,201831630,10060,10060,10060,10060,227
|
|
20230626,180500,201831630,10060,10060,10060,10060,0
|
|
20230626,180400,201831630,10060,10060,10060,10060,0
|
|
20230626,180300,201831630,10060,10060,10060,10060,0
|
|
20230626,180200,201831630,10060,10060,10060,10060,0
|
|
20230626,180100,201831630,10060,10060,10060,10060,0
|
|
20230626,180000,201831630,10060,10060,10060,10060,0
|
|
20230626,175900,201831630,10060,10060,10060,10060,0
|
|
20230626,175800,201831630,10060,10060,10060,10060,0
|
|
20230626,175700,201831630,10060,10060,10060,10060,0
|
|
20230626,175600,201831630,10060,10060,10060,10060,0
|
|
20230626,175500,201831630,10060,10060,10060,10060,0
|
|
20230626,175400,201831630,10060,10060,10060,10060,0
|
|
20230626,175300,201831630,10060,10060,10060,10060,0
|
|
20230626,175200,201831630,10060,10060,10060,10060,0
|
|
20230626,175100,201831630,10060,10060,10060,10060,0
|
|
20230626,175000,201831630,10060,10060,10060,10060,0
|
|
20230626,174900,201831630,10060,10060,10060,10060,0
|
|
20230626,174800,201831630,10060,10060,10060,10060,0
|
|
20230626,174700,201831630,10060,10060,10060,10060,0
|
|
20230626,174600,201831630,10060,10060,10060,10060,0
|
|
20230626,174500,201831630,10060,10060,10060,10060,0
|
|
20230626,174400,201831630,10060,10060,10060,10060,0
|
|
20230626,174300,201831630,10060,10060,10060,10060,0
|
|
20230626,174200,201831630,10060,10060,10060,10060,0
|
|
20230626,174100,201831630,10060,10060,10060,10060,0
|
|
20230626,174000,201831630,10060,10060,10060,10060,0
|
|
20230626,173900,201831630,10060,10060,10060,10060,0
|
|
20230626,173800,201831630,10060,10060,10060,10060,0
|
|
20230626,173700,201831630,10060,10060,10060,10060,0
|
|
20230626,173600,201831630,10060,10060,10060,10060,227
|
|
20230626,173500,201831630,10060,10060,10060,10060,0
|
|
20230626,173400,201831630,10060,10060,10060,10060,0
|
|
20230626,173300,201831630,10060,10060,10060,10060,0
|
|
20230626,173200,201831630,10060,10060,10060,10060,0
|
|
20230626,173100,201831630,10060,10060,10060,10060,0
|
|
20230626,173000,201831630,10060,10060,10060,10060,0
|
|
20230626,172900,201831630,10060,10060,10060,10060,0
|
|
20230626,172800,201831630,10060,10060,10060,10060,0
|
|
20230626,172700,201831630,10060,10060,10060,10060,0
|
|
20230626,172600,201831630,10060,10060,10060,10060,0
|
|
20230626,172500,201831630,10060,10060,10060,10060,0
|
|
20230626,172400,201831630,10060,10060,10060,10060,0
|
|
20230626,172300,201831630,10060,10060,10060,10060,0
|
|
20230626,172200,201831630,10060,10060,10060,10060,0
|
|
20230626,172100,201831630,10060,10060,10060,10060,0
|
|
20230626,172000,201831630,10060,10060,10060,10060,0
|
|
20230626,171900,201831630,10060,10060,10060,10060,0
|
|
20230626,171800,201831630,10060,10060,10060,10060,0
|
|
20230626,171700,201831630,10060,10060,10060,10060,0
|
|
20230626,171600,201831630,10060,10060,10060,10060,0
|
|
20230626,171500,201831630,10060,10060,10060,10060,0
|
|
20230626,171400,201831630,10060,10060,10060,10060,0
|
|
20230626,171300,201831630,10060,10060,10060,10060,0
|
|
20230626,171200,201831630,10060,10060,10060,10060,0
|
|
20230626,171100,201831630,10060,10060,10060,10060,0
|
|
20230626,171000,201831630,10060,10060,10060,10060,0
|
|
20230626,170900,201831630,10060,10060,10060,10060,0
|
|
20230626,170800,201831630,10060,10060,10060,10060,0
|
|
20230626,170700,201831630,10060,10060,10060,10060,0
|
|
20230626,170600,201831630,10060,10060,10060,10060,227
|
|
20230626,170500,201831630,10060,10060,10060,10060,0
|
|
20230626,170400,201831630,10060,10060,10060,10060,0
|
|
20230626,170300,201831630,10060,10060,10060,10060,0
|
|
20230626,170200,201831630,10060,10060,10060,10060,0
|
|
20230626,170100,201831630,10060,10060,10060,10060,0
|
|
20230626,170000,201831630,10060,10060,10060,10060,0
|
|
20230626,165900,201831630,10060,10060,10060,10060,0
|
|
20230626,165800,201831630,10060,10060,10060,10060,0
|
|
20230626,165700,201831630,10060,10060,10060,10060,0
|
|
20230626,165600,201831630,10060,10060,10060,10060,0
|
|
20230626,165500,201831630,10060,10060,10060,10060,0
|
|
20230626,165400,201831630,10060,10060,10060,10060,0
|
|
20230626,165300,201831630,10060,10060,10060,10060,0
|
|
20230626,165200,201831630,10060,10060,10060,10060,0
|
|
20230626,165100,201831630,10060,10060,10060,10060,0
|
|
20230626,165000,201831630,10060,10060,10060,10060,0
|
|
20230626,164900,201831630,10060,10060,10060,10060,0
|
|
20230626,164800,201831630,10060,10060,10060,10060,0
|
|
20230626,164700,201831630,10060,10060,10060,10060,0
|
|
20230626,164600,201831630,10060,10060,10060,10060,0
|
|
20230626,164500,201831630,10060,10060,10060,10060,0
|
|
20230626,164400,201831630,10060,10060,10060,10060,0
|
|
20230626,164300,201831630,10060,10060,10060,10060,0
|
|
20230626,164200,201831630,10060,10060,10060,10060,0
|
|
20230626,164100,201831630,10060,10060,10060,10060,0
|
|
20230626,164000,201831630,10060,10060,10060,10060,0
|
|
20230626,163900,201831630,10060,10060,10060,10060,0
|
|
20230626,163800,201831630,10060,10060,10060,10060,0
|
|
20230626,163700,201831630,10060,10060,10060,10060,0
|
|
20230626,163600,201831630,10060,10060,10060,10060,227
|
|
20230626,163500,201831630,10060,10060,10060,10060,0
|
|
20230626,163400,201831630,10060,10060,10060,10060,0
|
|
20230626,163300,201831630,10060,10060,10060,10060,0
|
|
20230626,163200,201831630,10060,10060,10060,10060,0
|
|
20230626,163100,201831630,10060,10060,10060,10060,0
|
|
20230626,163000,201831630,10060,10060,10060,10060,0
|
|
20230626,162900,201831630,10060,10060,10060,10060,0
|
|
20230626,162800,201831630,10060,10060,10060,10060,0
|
|
20230626,162700,201831630,10060,10060,10060,10060,0
|
|
20230626,162600,201831630,10060,10060,10060,10060,0
|
|
20230626,162500,201831630,10060,10060,10060,10060,0
|
|
20230626,162400,201831630,10060,10060,10060,10060,0
|
|
20230626,162300,201831630,10060,10060,10060,10060,0
|
|
20230626,162200,201831630,10060,10060,10060,10060,0
|
|
20230626,162100,201831630,10060,10060,10060,10060,0
|
|
20230626,162000,201831630,10060,10060,10060,10060,0
|
|
20230626,161900,201831630,10060,10060,10060,10060,0
|
|
20230626,161800,201831630,10060,10060,10060,10060,0
|
|
20230626,161700,201831630,10060,10060,10060,10060,0
|
|
20230626,161600,201831630,10060,10060,10060,10060,0
|
|
20230626,161500,201831630,10060,10060,10060,10060,0
|
|
20230626,161400,201831630,10060,10060,10060,10060,0
|
|
20230626,161300,201831630,10060,10060,10060,10060,0
|
|
20230626,161200,201831630,10060,10060,10060,10060,0
|
|
20230626,161100,201831630,10060,10060,10060,10060,0
|
|
20230626,161000,201831630,10060,10060,10060,10060,0
|
|
20230626,160900,201831630,10060,10060,10060,10060,0
|
|
20230626,160800,201831630,10060,10060,10060,10060,0
|
|
20230626,160700,201831630,10060,10060,10060,10060,0
|
|
20230626,160600,201831630,10060,10060,10060,10060,227
|
|
20230626,160500,201831630,10060,10060,10060,10060,0
|
|
20230626,160400,201831630,10060,10060,10060,10060,0
|
|
20230626,160300,201831630,10060,10060,10060,10060,0
|
|
20230626,160200,201831630,10060,10060,10060,10060,0
|
|
20230626,160100,201831630,10060,10060,10060,10060,0
|
|
20230626,160000,201831630,10060,10060,10060,10060,0
|
|
20230626,155900,201831630,10060,10060,10060,10060,0
|
|
20230626,155800,201831630,10060,10060,10060,10060,0
|
|
20230626,155700,201831630,10060,10060,10060,10060,0
|
|
20230626,155600,201831630,10060,10060,10060,10060,0
|
|
20230626,155500,201831630,10060,10060,10060,10060,0
|
|
20230626,155400,201831630,10060,10060,10060,10060,0
|
|
20230626,155300,201831630,10060,10060,10060,10060,0
|
|
20230626,155200,201831630,10060,10060,10060,10060,0
|
|
20230626,155100,201831630,10060,10060,10060,10060,0
|
|
20230626,155000,201831630,10060,10060,10060,10060,0
|
|
20230626,154900,201831630,10060,10060,10060,10060,0
|
|
20230626,154800,201831630,10060,10060,10060,10060,0
|
|
20230626,154700,201831630,10060,10060,10060,10060,0
|
|
20230626,154600,201831630,10060,10060,10060,10060,0
|
|
20230626,154500,201831630,10060,10060,10060,10060,0
|
|
20230626,154400,201831630,10060,10060,10060,10060,0
|
|
20230626,154300,201831630,10060,10060,10060,10060,0
|
|
20230626,154200,201831630,10060,10060,10060,10060,0
|
|
20230626,154100,201831630,10060,10060,10060,10060,0
|
|
20230626,154000,201831630,10060,10060,10060,10060,0
|
|
20230626,153900,201831630,10060,10060,10060,10060,0
|
|
20230626,153800,201831630,10060,10060,10060,10060,0
|
|
20230626,153700,201831630,10060,10060,10060,10060,0
|
|
20230626,153600,201831630,10060,10060,10060,10060,227
|
|
20230626,153500,201831630,10060,10060,10060,10060,0
|
|
20230626,153400,201831630,10060,10060,10060,10060,0
|
|
20230626,153300,201831630,10060,10060,10060,10060,0
|
|
20230626,153200,201831630,10060,10060,10060,10060,0
|
|
20230626,153100,201831630,10060,10060,10060,10060,0
|
|
20230626,153000,201831630,10060,10060,10060,10060,227
|
|
20230626,152900,199548010,10040,10040,10040,10040,0
|
|
20230626,152800,199548010,10040,10040,10040,10040,0
|
|
20230626,152700,199548010,10040,10040,10040,10040,0
|
|
20230626,152600,199548010,10040,10040,10040,10040,0
|
|
20230626,152500,199548010,10040,10040,10040,10040,0
|
|
20230626,152400,199548010,10040,10040,10040,10040,0
|
|
20230626,152300,199548010,10040,10040,10040,10040,0
|
|
20230626,152200,199548010,10040,10040,10040,10040,0
|
|
20230626,152100,199548010,10040,10040,10040,10040,0
|
|
20230626,152000,199548010,10040,10040,10040,10040,0
|
|
20230626,151900,199548010,10040,10040,10040,10040,37
|
|
20230626,151800,199176530,10050,10040,10050,10040,208
|
|
20230626,151700,197086650,10040,10040,10040,10040,47
|
|
20230626,151600,196614770,10050,10050,10050,10050,4
|
|
20230626,151500,196574570,10060,10050,10060,10050,4
|
|
20230626,151400,196534350,10050,10050,10050,10050,140
|
|
20230626,151300,195127350,10060,10060,10060,10060,5
|
|
20230626,151200,195077050,10060,10060,10060,10060,1
|
|
20230626,151100,195066990,10040,10040,10040,10040,0
|
|
20230626,151000,195066990,10040,10040,10040,10040,42
|
|
20230626,150900,194645310,10040,10050,10080,10040,110
|
|
20230626,150800,193539870,10030,10080,10080,10030,1592
|
|
20230626,150700,177547040,10080,10080,10080,10080,58
|
|
20230626,150600,176962400,10090,10080,10090,10080,41
|
|
20230626,150500,176549110,10080,10080,10080,10080,180
|
|
20230626,150400,174734710,10090,10090,10090,10090,0
|
|
20230626,150300,174734710,10090,10090,10090,10090,40
|
|
20230626,150200,174331110,10090,10090,10090,10090,0
|
|
20230626,150100,174331110,10090,10090,10090,10090,61
|
|
20230626,150000,173715620,10080,10080,10080,10080,0
|
|
20230626,145900,173715620,10080,10080,10080,10080,40
|
|
20230626,145800,173312420,10080,10080,10080,10080,9
|
|
20230626,145700,173221700,10080,10080,10080,10080,0
|
|
20230626,145600,173221700,10080,10080,10080,10080,40
|
|
20230626,145500,172818500,10090,10090,10090,10090,0
|
|
20230626,145400,172818500,10090,10090,10090,10090,0
|
|
20230626,145300,172818500,10090,10090,10090,10090,14
|
|
20230626,145200,172677240,10090,10080,10090,10080,42
|
|
20230626,145100,172253860,10080,10080,10080,10080,0
|
|
20230626,145000,172253860,10080,10080,10080,10080,0
|
|
20230626,144900,172253860,10080,10080,10080,10080,33
|
|
20230626,144800,171921220,10080,10080,10080,10080,22
|
|
20230626,144700,171699460,10080,10080,10080,10080,0
|
|
20230626,144600,171699460,10080,10080,10080,10080,0
|
|
20230626,144500,171699460,10080,10080,10080,10080,40
|
|
20230626,144400,171296260,10090,10090,10090,10090,15
|
|
20230626,144300,171144910,10090,10080,10090,10080,13
|
|
20230626,144200,171013750,10090,10090,10090,10090,3
|
|
20230626,144100,170983480,10090,10080,10090,10080,43
|
|
20230626,144000,170550010,10080,10080,10080,10080,1
|
|
20230626,143900,170539930,10080,10080,10080,10080,98
|
|
20230626,143800,169552090,10070,10070,10070,10070,0
|
|
20230626,143700,169552090,10070,10070,10070,10070,40
|
|
20230626,143600,169149290,10060,10060,10060,10060,0
|
|
20230626,143500,169149290,10060,10060,10060,10060,0
|
|
20230626,143400,169149290,10060,10060,10060,10060,0
|
|
20230626,143300,169149290,10060,10060,10060,10060,40
|
|
20230626,143200,168746890,10060,10080,10080,10060,333
|
|
20230626,143100,165392950,10080,10070,10080,10070,135
|
|
20230626,143000,164032570,10070,10070,10070,10070,40
|
|
20230626,142900,163629770,10080,10080,10080,10080,0
|
|
20230626,142800,163629770,10080,10080,10080,10080,103
|
|
20230626,142700,162591530,10070,10070,10070,10070,0
|
|
20230626,142600,162591530,10070,10070,10070,10070,40
|
|
20230626,142500,162188730,10070,10070,10070,10070,0
|
|
20230626,142400,162188730,10070,10080,10080,10070,141
|
|
20230626,142300,160767880,10080,10080,10080,10080,0
|
|
20230626,142200,160767880,10080,10080,10080,10080,41
|
|
20230626,142100,160354600,10080,10080,10080,10080,0
|
|
20230626,142000,160354600,10080,10080,10080,10080,21
|
|
20230626,141900,160142920,10080,10080,10080,10080,40
|
|
20230626,141800,159739720,10090,10090,10090,10090,0
|
|
20230626,141700,159739720,10090,10090,10090,10090,0
|
|
20230626,141600,159739720,10090,10080,10090,10080,90
|
|
20230626,141500,158832020,10090,10090,10090,10090,0
|
|
20230626,141400,158832020,10090,10090,10090,10090,0
|
|
20230626,141300,158832020,10090,10090,10090,10090,0
|
|
20230626,141200,158832020,10090,10090,10090,10090,3
|
|
20230626,141100,158801750,10090,10090,10090,10090,87
|
|
20230626,141000,157923920,10090,10090,10090,10090,0
|
|
20230626,140900,157923920,10090,10090,10090,10090,0
|
|
20230626,140800,157923920,10090,10090,10090,10090,0
|
|
20230626,140700,157923920,10090,10090,10090,10090,40
|
|
20230626,140600,157520320,10090,10090,10090,10090,0
|
|
20230626,140500,157520320,10090,10090,10090,10090,44
|
|
20230626,140400,157076360,10080,10080,10080,10080,41
|
|
20230626,140300,156663080,10080,10080,10080,10080,0
|
|
20230626,140200,156663080,10080,10080,10080,10080,0
|
|
20230626,140100,156663080,10080,10080,10080,10080,0
|
|
20230626,140000,156663080,10080,10080,10080,10080,40
|
|
20230626,135900,156259880,10080,10080,10080,10080,0
|
|
20230626,135800,156259880,10080,10080,10080,10080,0
|
|
20230626,135700,156259880,10080,10080,10080,10080,0
|
|
20230626,135600,156259880,10080,10080,10080,10080,40
|
|
20230626,135500,155856680,10080,10080,10080,10080,0
|
|
20230626,135400,155856680,10080,10080,10080,10080,0
|
|
20230626,135300,155856680,10080,10080,10080,10080,40
|
|
20230626,135200,155453480,10090,10090,10090,10090,0
|
|
20230626,135100,155453480,10090,10090,10090,10090,5
|
|
20230626,135000,155403030,10100,10100,10100,10100,24
|
|
20230626,134900,155160630,10090,10080,10090,10080,205
|
|
20230626,134800,153093280,10080,10080,10080,10080,0
|
|
20230626,134700,153093280,10080,10080,10080,10080,1
|
|
20230626,134600,153083200,10080,10080,10080,10080,0
|
|
20230626,134500,153083200,10080,10080,10080,10080,40
|
|
20230626,134400,152680000,10080,10080,10080,10080,0
|
|
20230626,134300,152680000,10080,10080,10080,10080,0
|
|
20230626,134200,152680000,10080,10080,10080,10080,0
|
|
20230626,134100,152680000,10080,10080,10080,10080,40
|
|
20230626,134000,152276800,10080,10080,10080,10080,0
|
|
20230626,133900,152276800,10080,10080,10080,10080,1
|
|
20230626,133800,152266720,10080,10080,10080,10080,40
|
|
20230626,133700,151863520,10080,10080,10080,10080,0
|
|
20230626,133600,151863520,10080,10080,10080,10080,0
|
|
20230626,133500,151863520,10080,10080,10080,10080,132
|
|
20230626,133400,150532960,10080,10080,10080,10080,86
|
|
20230626,133300,149666080,10090,10090,10090,10090,0
|
|
20230626,133200,149666080,10090,10090,10090,10090,0
|
|
20230626,133100,149666080,10090,10090,10090,10090,15
|
|
20230626,133000,149514730,10080,10080,10080,10080,40
|
|
20230626,132900,149111530,10080,10080,10080,10080,1
|
|
20230626,132800,149101450,10090,10090,10090,10090,20
|
|
20230626,132700,148899650,10080,10080,10080,10080,121
|
|
20230626,132600,147679970,10080,10080,10080,10080,0
|
|
20230626,132500,147679970,10080,10080,10080,10080,160
|
|
20230626,132400,146067170,10080,10080,10080,10080,41
|
|
20230626,132300,145653890,10090,10090,10090,10090,0
|
|
20230626,132200,145653890,10090,10090,10090,10090,198
|
|
20230626,132100,143656070,10080,10080,10080,10080,0
|
|
20230626,132000,143656070,10080,10080,10080,10080,0
|
|
20230626,131900,143656070,10080,10080,10080,10080,41
|
|
20230626,131800,143242790,10080,10080,10080,10080,46
|
|
20230626,131700,142779110,10080,10080,10080,10080,0
|
|
20230626,131600,142779110,10080,10080,10080,10080,52
|
|
20230626,131500,142254950,10090,10090,10090,10090,0
|
|
20230626,131400,142254950,10090,10090,10090,10090,10
|
|
20230626,131300,142154050,10080,10080,10080,10080,12
|
|
20230626,131200,142033090,10080,10080,10080,10080,82
|
|
20230626,131100,141206530,10080,10080,10080,10080,0
|
|
20230626,131000,141206530,10080,10080,10080,10080,12
|
|
20230626,130900,141085570,10080,10080,10080,10080,0
|
|
20230626,130800,141085570,10080,10080,10090,10080,133
|
|
20230626,130700,139744200,10080,10080,10080,10080,0
|
|
20230626,130600,139744200,10080,10080,10080,10080,12
|
|
20230626,130500,139623240,10090,10090,10090,10090,2
|
|
20230626,130400,139603060,10080,10080,10080,10080,40
|
|
20230626,130300,139199860,10080,10080,10080,10080,0
|
|
20230626,130200,139199860,10080,10080,10080,10080,0
|
|
20230626,130100,139199860,10080,10080,10080,10080,40
|
|
20230626,130000,138796660,10080,10080,10080,10080,0
|
|
20230626,125900,138796660,10080,10080,10080,10080,0
|
|
20230626,125800,138796660,10080,10080,10080,10080,0
|
|
20230626,125700,138796660,10080,10080,10080,10080,40
|
|
20230626,125600,138393460,10080,10080,10080,10080,2
|
|
20230626,125500,138373300,10080,10080,10080,10080,0
|
|
20230626,125400,138373300,10080,10080,10080,10080,30
|
|
20230626,125300,138070900,10080,10080,10080,10080,40
|
|
20230626,125200,137667700,10080,10080,10080,10080,0
|
|
20230626,125100,137667700,10080,10080,10080,10080,0
|
|
20230626,125000,137667700,10080,10080,10080,10080,83
|
|
20230626,124900,136831060,10080,10080,10080,10080,216
|
|
20230626,124800,134653780,10080,10080,10080,10080,27
|
|
20230626,124700,134381620,10070,10070,10070,10070,40
|
|
20230626,124600,133978820,10080,10080,10080,10080,0
|
|
20230626,124500,133978820,10080,10080,10080,10080,0
|
|
20230626,124400,133978820,10080,10080,10080,10080,20
|
|
20230626,124300,133777220,10080,10080,10080,10080,40
|
|
20230626,124200,133374020,10090,10090,10090,10090,0
|
|
20230626,124100,133374020,10090,10090,10090,10090,0
|
|
20230626,124000,133374020,10090,10090,10090,10090,20
|
|
20230626,123900,133172220,10080,10080,10080,10080,0
|
|
20230626,123800,133172220,10080,10080,10080,10080,40
|
|
20230626,123700,132769020,10080,10080,10080,10080,0
|
|
20230626,123600,132769020,10080,10070,10080,10070,158
|
|
20230626,123500,131176700,10080,10080,10080,10080,8
|
|
20230626,123400,131096060,10080,10080,10080,10080,12
|
|
20230626,123300,130975100,10090,10090,10090,10090,0
|
|
20230626,123200,130975100,10090,10090,10090,10090,3
|
|
20230626,123100,130944830,10080,10080,10080,10080,40
|
|
20230626,123000,130541630,10080,10080,10080,10080,12
|
|
20230626,122900,130420670,10080,10080,10080,10080,0
|
|
20230626,122800,130420670,10080,10080,10080,10080,40
|
|
20230626,122700,130017470,10090,10090,10090,10090,0
|
|
20230626,122600,130017470,10090,10090,10090,10090,0
|
|
20230626,122500,130017470,10090,10090,10090,10090,1
|
|
20230626,122400,130007380,10080,10080,10080,10080,40
|
|
20230626,122300,129604180,10080,10080,10080,10080,0
|
|
20230626,122200,129604180,10080,10070,10080,10070,120
|
|
20230626,122100,128394640,10080,10080,10080,10080,34
|
|
20230626,122000,128051920,10080,10080,10080,10080,12
|
|
20230626,121900,127930960,10090,10090,10090,10090,0
|
|
20230626,121800,127930960,10090,10090,10090,10090,0
|
|
20230626,121700,127930960,10090,10090,10090,10090,0
|
|
20230626,121600,127930960,10090,10080,10090,10080,54
|
|
20230626,121500,127386620,10080,10080,10080,10080,0
|
|
20230626,121400,127386620,10080,10080,10080,10080,0
|
|
20230626,121300,127386620,10080,10080,10080,10080,40
|
|
20230626,121200,126983420,10080,10080,10080,10080,0
|
|
20230626,121100,126983420,10080,10080,10080,10080,0
|
|
20230626,121000,126983420,10080,10080,10080,10080,0
|
|
20230626,120900,126983420,10080,10080,10080,10080,40
|
|
20230626,120800,126580220,10080,10080,10080,10080,3
|
|
20230626,120700,126549980,10080,10080,10080,10080,2
|
|
20230626,120600,126529820,10080,10080,10080,10080,0
|
|
20230626,120500,126529820,10080,10080,10080,10080,49
|
|
20230626,120400,126035900,10080,10080,10080,10080,100
|
|
20230626,120300,125027900,10080,10080,10080,10080,1
|
|
20230626,120200,125017820,10080,10080,10080,10080,0
|
|
20230626,120100,125017820,10080,10080,10080,10080,40
|
|
20230626,120000,124614620,10080,10080,10080,10080,9
|
|
20230626,115900,124523900,10080,10080,10080,10080,0
|
|
20230626,115800,124523900,10080,10070,10080,10070,102
|
|
20230626,115700,123496220,10070,10070,10070,10070,0
|
|
20230626,115600,123496220,10070,10070,10080,10070,115
|
|
20230626,115500,122338140,10070,10080,10080,10070,31
|
|
20230626,115400,122025870,10080,10080,10080,10080,18
|
|
20230626,115300,121844430,10080,10080,10080,10080,8
|
|
20230626,115200,121763790,10080,10090,10090,10080,14
|
|
20230626,115100,121622620,10080,10080,10080,10080,0
|
|
20230626,115000,121622620,10080,10080,10080,10080,49
|
|
20230626,114900,121128700,10080,10080,10080,10080,9
|
|
20230626,114800,121037980,10080,10080,10080,10080,119
|
|
20230626,114700,119838460,10070,10080,10080,10070,41
|
|
20230626,114600,119425270,10080,10080,10080,10080,11
|
|
20230626,114500,119314390,10080,10080,10080,10080,12
|
|
20230626,114400,119193430,10080,10080,10080,10080,12
|
|
20230626,114300,119072470,10080,10080,10080,10080,75
|
|
20230626,114200,118316470,10080,10080,10080,10080,0
|
|
20230626,114100,118316470,10080,10080,10080,10080,9
|
|
20230626,114000,118225750,10070,10070,10070,10070,9
|
|
20230626,113900,118135120,10070,10070,10070,10070,40
|
|
20230626,113800,117732320,10070,10070,10070,10070,88
|
|
20230626,113700,116846160,10080,10080,10080,10080,35
|
|
20230626,113600,116493360,10080,10080,10080,10080,153
|
|
20230626,113500,114951120,10080,10080,10080,10080,10
|
|
20230626,113400,114850320,10080,10080,10080,10080,8
|
|
20230626,113300,114769680,10080,10080,10080,10080,35
|
|
20230626,113200,114416880,10080,10090,10090,10080,14
|
|
20230626,113100,114275710,10090,10090,10090,10090,9
|
|
20230626,113000,114184900,10090,10090,10090,10090,0
|
|
20230626,112900,114184900,10090,10090,10090,10090,11
|
|
20230626,112800,114073910,10090,10090,10090,10090,49
|
|
20230626,112700,113579500,10090,10090,10090,10090,0
|
|
20230626,112600,113579500,10090,10090,10090,10080,160
|
|
20230626,112500,111965190,10090,10090,10090,10090,61
|
|
20230626,112400,111349700,10090,10090,10090,10090,40
|
|
20230626,112300,110946100,10090,10090,10090,10090,8
|
|
20230626,112200,110865380,10090,10080,10090,10080,102
|
|
20230626,112100,109836590,10090,10090,10090,10090,1
|
|
20230626,112000,109826500,10090,10090,10090,10090,22
|
|
20230626,111900,109604520,10090,10090,10090,10090,9
|
|
20230626,111800,109513710,10090,10090,10090,10090,0
|
|
20230626,111700,109513710,10090,10090,10090,10090,49
|
|
20230626,111600,109019300,10090,10080,10090,10080,31
|
|
20230626,111500,108706600,10080,10080,10080,10080,0
|
|
20230626,111400,108706600,10080,10080,10080,10080,17
|
|
20230626,111300,108535240,10090,10100,10100,10090,43
|
|
20230626,111200,108101340,10100,10100,10100,10100,0
|
|
20230626,111100,108101340,10100,10100,10110,10100,120
|
|
20230626,111000,106889330,10090,10090,10090,10090,59
|
|
20230626,110900,106294020,10090,10090,10090,10090,0
|
|
20230626,110800,106294020,10090,10090,10090,10090,19
|
|
20230626,110700,106102310,10090,10090,10090,10090,9
|
|
20230626,110600,106011500,10090,10090,10090,10090,40
|
|
20230626,110500,105607900,10090,10090,10090,10090,9
|
|
20230626,110400,105517090,10090,10080,10090,10080,61
|
|
20230626,110300,104901680,10080,10080,10080,10080,24
|
|
20230626,110200,104659760,10080,10090,10090,10080,25
|
|
20230626,110100,104407600,10090,10090,10090,10090,9
|
|
20230626,110000,104316790,10090,10090,10090,10090,0
|
|
20230626,105900,104316790,10090,10090,10090,10090,113
|
|
20230626,105800,103176620,10090,10080,10090,10080,28
|
|
20230626,105700,102894350,10080,10080,10080,10080,49
|
|
20230626,105600,102400430,10080,10090,10090,10080,12
|
|
20230626,105500,102279440,10090,10100,10100,10090,95
|
|
20230626,105400,101320230,10100,10100,10100,10100,54
|
|
20230626,105300,100774830,10090,10100,10100,10090,95
|
|
20230626,105200,99815410,10100,10100,10110,10100,49
|
|
20230626,105100,99320500,10110,10110,10110,10110,48
|
|
20230626,105000,98835220,10110,10110,10110,10110,9
|
|
20230626,104900,98744230,10110,10110,10110,10100,80
|
|
20230626,104800,97935520,10100,10100,10100,10100,0
|
|
20230626,104700,97935520,10100,10100,10100,10100,49
|
|
20230626,104600,97440620,10100,10090,10100,10090,170
|
|
20230626,104500,95723710,10090,10090,10090,10090,0
|
|
20230626,104400,95723710,10090,10090,10090,10090,48
|
|
20230626,104300,95239390,10090,10090,10090,10090,9
|
|
20230626,104200,95148580,10090,10090,10090,10090,0
|
|
20230626,104100,95148580,10090,10090,10090,10090,9
|
|
20230626,104000,95057770,10090,10090,10090,10090,49
|
|
20230626,103900,94563360,10090,10090,10090,10090,96
|
|
20230626,103800,93594720,10080,10080,10080,10080,9
|
|
20230626,103700,93504000,10080,10080,10080,10080,9
|
|
20230626,103600,93413280,10080,10080,10080,10080,40
|
|
20230626,103500,93010080,10080,10080,10080,10080,77
|
|
20230626,103400,92233920,10070,10070,10070,10070,8
|
|
20230626,103300,92153360,10070,10070,10070,10070,144
|
|
20230626,103200,90703280,10070,10070,10070,10070,9
|
|
20230626,103100,90612650,10070,10070,10070,10070,9
|
|
20230626,103000,90522020,10070,10070,10070,10070,40
|
|
20230626,102900,90119220,10070,10070,10070,10070,9
|
|
20230626,102800,90028590,10080,10080,10080,10080,10
|
|
20230626,102700,89927790,10070,10050,10070,10040,657
|
|
20230626,102600,83327340,10050,10060,10060,10050,89
|
|
20230626,102500,82432330,10070,10070,10070,10070,24
|
|
20230626,102400,82190650,10070,10070,10070,10070,0
|
|
20230626,102300,82190650,10070,10070,10070,10070,9
|
|
20230626,102200,82100020,10070,10070,10070,10060,105
|
|
20230626,102100,81042760,10070,10070,10070,10070,0
|
|
20230626,102000,81042760,10070,10070,10070,10070,9
|
|
20230626,101900,80952130,10070,10060,10070,10060,108
|
|
20230626,101800,79865620,10060,10060,10060,10060,40
|
|
20230626,101700,79463220,10060,10060,10060,10060,9
|
|
20230626,101600,79372680,10060,10060,10060,10060,9
|
|
20230626,101500,79282140,10070,10070,10070,10070,3
|
|
20230626,101400,79251930,10060,10070,10070,10060,49
|
|
20230626,101300,78758980,10060,10060,10060,10060,9
|
|
20230626,101200,78668440,10060,10060,10060,10060,0
|
|
20230626,101100,78668440,10060,10050,10060,10050,90
|
|
20230626,101000,77763130,10060,10040,10060,10040,187
|
|
20230626,100900,75883810,10040,10040,10040,10040,100
|
|
20230626,100800,74879810,10040,10040,10040,10040,9
|
|
20230626,100700,74789450,10040,10040,10040,10040,91
|
|
20230626,100600,73875810,10040,10040,10040,10040,0
|
|
20230626,100500,73875810,10040,10050,10050,10040,121
|
|
20230626,100400,72659770,10050,10050,10050,10050,52
|
|
20230626,100300,72137170,10050,10050,10050,10050,94
|
|
20230626,100200,71192470,10050,10050,10050,10050,24
|
|
20230626,100100,70951270,10050,10050,10050,10050,0
|
|
20230626,100000,70951270,10050,10050,10050,10050,143
|
|
20230626,095900,69514120,10050,10050,10050,10050,30
|
|
20230626,095800,69212620,10050,10070,10070,10050,82
|
|
20230626,095700,68388010,10070,10080,10080,10070,50
|
|
20230626,095600,67884200,10080,10090,10090,10080,19
|
|
20230626,095500,67692580,10080,10080,10080,10080,31
|
|
20230626,095400,67380100,10070,10080,10080,10070,18
|
|
20230626,095300,67198740,10080,10070,10080,10070,119
|
|
20230626,095200,66000310,10050,10050,10050,10050,40
|
|
20230626,095100,65598310,10050,10050,10050,10050,9
|
|
20230626,095000,65507860,10050,10060,10060,10050,24
|
|
20230626,094900,65266530,10060,10060,10060,10060,6
|
|
20230626,094800,65206170,10060,10060,10060,10060,108
|
|
20230626,094700,64119690,10050,10050,10050,10050,9
|
|
20230626,094600,64029240,10050,10050,10050,10050,42
|
|
20230626,094500,63607140,10040,10040,10040,10040,112
|
|
20230626,094400,62482660,10040,10040,10040,10040,9
|
|
20230626,094300,62392300,10050,10050,10050,10050,20
|
|
20230626,094200,62191300,10030,10040,10100,10030,53
|
|
20230626,094100,61659180,10050,10050,10050,10050,8
|
|
20230626,094000,61578780,10100,10090,10100,10090,2
|
|
20230626,093900,61558590,10050,10050,10060,10040,112
|
|
20230626,093800,60432940,10050,10040,10050,10040,60
|
|
20230626,093700,59830030,10050,10050,10050,10050,0
|
|
20230626,093600,59830030,10050,10030,10050,10030,55
|
|
20230626,093500,59278020,10020,10030,10040,10020,307
|
|
20230626,093400,56199810,10040,10060,10060,10040,1952
|
|
20230626,093300,36592860,10060,10060,10060,10060,96
|
|
20230626,093200,35627100,10050,10070,10070,10050,10
|
|
20230626,093100,35526580,10070,10080,10080,10070,23
|
|
20230626,093000,35294920,10050,10050,10080,10050,69
|
|
20230626,092900,34600870,10050,10050,10050,10050,18
|
|
20230626,092800,34419970,10050,10050,10050,10050,5
|
|
20230626,092700,34369720,10050,10050,10080,10040,66
|
|
20230626,092600,33706160,10050,10050,10050,10050,2
|
|
20230626,092500,33686060,10050,10040,10050,10040,60
|
|
20230626,092400,33083180,10040,10040,10050,10040,26
|
|
20230626,092300,32822080,10040,10050,10050,10040,30
|
|
20230626,092200,32520870,10050,10050,10050,10050,36
|
|
20230626,092100,32159070,10050,10050,10090,10050,42
|
|
20230626,092000,31736770,10050,10040,10100,10040,158
|
|
20230626,091900,30146670,10050,10050,10050,10050,1
|
|
20230626,091800,30136620,10050,10050,10060,10050,100
|
|
20230626,091700,29130720,10040,10020,10040,10020,21
|
|
20230626,091600,28920060,10020,10030,10030,10020,90
|
|
20230626,091500,28017410,10010,10030,10030,10010,384
|
|
20230626,091400,24166050,10010,10030,10030,10010,24
|
|
20230626,091300,23925510,10010,10010,10010,10010,1
|
|
20230626,091200,23915500,10010,10020,10020,10010,109
|
|
20230626,091100,22824320,10000,10020,10030,10000,707
|
|
20230626,091000,15743930,10030,10030,10030,10030,240
|
|
20230626,090900,13336730,10020,10030,10030,10020,113
|
|
20230626,090800,12203430,10020,10020,10020,10020,136
|
|
20230626,090700,10840710,10030,10030,10030,10030,1
|
|
20230626,090600,10830680,10020,10060,10060,10020,24
|
|
20230626,090500,10589800,10010,10010,10010,10010,8
|
|
20230626,090400,10509720,10060,10060,10060,10060,2
|
|
20230626,090300,10489600,10010,10010,10010,10010,9
|
|
20230626,090200,10399510,10010,10060,10060,10010,806
|
|
20230626,090100,2315800,10070,10070,10070,10070,164
|
|
20230626,090000,664320,10070,10060,10070,10060,66
|