687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202400,197943820,12200,12200,12200,12200,712
|
|
20230626,202300,197943820,12200,12200,12200,12200,0
|
|
20230626,202200,197943820,12200,12200,12200,12200,0
|
|
20230626,202100,197943820,12200,12200,12200,12200,0
|
|
20230626,202000,197943820,12200,12200,12200,12200,0
|
|
20230626,201900,197943820,12200,12200,12200,12200,0
|
|
20230626,201800,197943820,12200,12200,12200,12200,0
|
|
20230626,201700,197943820,12200,12200,12200,12200,0
|
|
20230626,201600,197943820,12200,12200,12200,12200,0
|
|
20230626,201500,197943820,12200,12200,12200,12200,0
|
|
20230626,201400,197943820,12200,12200,12200,12200,0
|
|
20230626,201300,197943820,12200,12200,12200,12200,0
|
|
20230626,201200,197943820,12200,12200,12200,12200,0
|
|
20230626,201100,197943820,12200,12200,12200,12200,0
|
|
20230626,201000,197943820,12200,12200,12200,12200,0
|
|
20230626,200900,197943820,12200,12200,12200,12200,0
|
|
20230626,200800,197943820,12200,12200,12200,12200,0
|
|
20230626,200700,197943820,12200,12200,12200,12200,0
|
|
20230626,200600,197943820,12200,12200,12200,12200,0
|
|
20230626,200500,197943820,12200,12200,12200,12200,0
|
|
20230626,200400,197943820,12200,12200,12200,12200,0
|
|
20230626,200300,197943820,12200,12200,12200,12200,0
|
|
20230626,200200,197943820,12200,12200,12200,12200,0
|
|
20230626,200100,197943820,12200,12200,12200,12200,0
|
|
20230626,200000,197943820,12200,12200,12200,12200,0
|
|
20230626,195900,197943820,12200,12200,12200,12200,0
|
|
20230626,195800,197943820,12200,12200,12200,12200,0
|
|
20230626,195700,197943820,12200,12200,12200,12200,0
|
|
20230626,195600,197943820,12200,12200,12200,12200,0
|
|
20230626,195500,197943820,12200,12200,12200,12200,0
|
|
20230626,195400,197943820,12200,12200,12200,12200,712
|
|
20230626,195300,197943820,12200,12200,12200,12200,0
|
|
20230626,195200,197943820,12200,12200,12200,12200,0
|
|
20230626,195100,197943820,12200,12200,12200,12200,0
|
|
20230626,195000,197943820,12200,12200,12200,12200,0
|
|
20230626,194900,197943820,12200,12200,12200,12200,0
|
|
20230626,194800,197943820,12200,12200,12200,12200,0
|
|
20230626,194700,197943820,12200,12200,12200,12200,0
|
|
20230626,194600,197943820,12200,12200,12200,12200,0
|
|
20230626,194500,197943820,12200,12200,12200,12200,0
|
|
20230626,194400,197943820,12200,12200,12200,12200,0
|
|
20230626,194300,197943820,12200,12200,12200,12200,0
|
|
20230626,194200,197943820,12200,12200,12200,12200,0
|
|
20230626,194100,197943820,12200,12200,12200,12200,0
|
|
20230626,194000,197943820,12200,12200,12200,12200,0
|
|
20230626,193900,197943820,12200,12200,12200,12200,0
|
|
20230626,193800,197943820,12200,12200,12200,12200,0
|
|
20230626,193700,197943820,12200,12200,12200,12200,0
|
|
20230626,193600,197943820,12200,12200,12200,12200,0
|
|
20230626,193500,197943820,12200,12200,12200,12200,0
|
|
20230626,193400,197943820,12200,12200,12200,12200,0
|
|
20230626,193300,197943820,12200,12200,12200,12200,0
|
|
20230626,193200,197943820,12200,12200,12200,12200,0
|
|
20230626,193100,197943820,12200,12200,12200,12200,0
|
|
20230626,193000,197943820,12200,12200,12200,12200,0
|
|
20230626,192900,197943820,12200,12200,12200,12200,0
|
|
20230626,192800,197943820,12200,12200,12200,12200,0
|
|
20230626,192700,197943820,12200,12200,12200,12200,0
|
|
20230626,192600,197943820,12200,12200,12200,12200,0
|
|
20230626,192500,197943820,12200,12200,12200,12200,0
|
|
20230626,192400,197943820,12200,12200,12200,12200,712
|
|
20230626,192300,197943820,12200,12200,12200,12200,0
|
|
20230626,192200,197943820,12200,12200,12200,12200,0
|
|
20230626,192100,197943820,12200,12200,12200,12200,0
|
|
20230626,192000,197943820,12200,12200,12200,12200,0
|
|
20230626,191900,197943820,12200,12200,12200,12200,0
|
|
20230626,191800,197943820,12200,12200,12200,12200,0
|
|
20230626,191700,197943820,12200,12200,12200,12200,0
|
|
20230626,191600,197943820,12200,12200,12200,12200,0
|
|
20230626,191500,197943820,12200,12200,12200,12200,0
|
|
20230626,191400,197943820,12200,12200,12200,12200,0
|
|
20230626,191300,197943820,12200,12200,12200,12200,0
|
|
20230626,191200,197943820,12200,12200,12200,12200,0
|
|
20230626,191100,197943820,12200,12200,12200,12200,0
|
|
20230626,191000,197943820,12200,12200,12200,12200,0
|
|
20230626,190900,197943820,12200,12200,12200,12200,0
|
|
20230626,190800,197943820,12200,12200,12200,12200,0
|
|
20230626,190700,197943820,12200,12200,12200,12200,0
|
|
20230626,190600,197943820,12200,12200,12200,12200,0
|
|
20230626,190500,197943820,12200,12200,12200,12200,0
|
|
20230626,190400,197943820,12200,12200,12200,12200,0
|
|
20230626,190300,197943820,12200,12200,12200,12200,0
|
|
20230626,190200,197943820,12200,12200,12200,12200,0
|
|
20230626,190100,197943820,12200,12200,12200,12200,0
|
|
20230626,190000,197943820,12200,12200,12200,12200,0
|
|
20230626,185900,197943820,12200,12200,12200,12200,0
|
|
20230626,185800,197943820,12200,12200,12200,12200,0
|
|
20230626,185700,197943820,12200,12200,12200,12200,0
|
|
20230626,185600,197943820,12200,12200,12200,12200,0
|
|
20230626,185500,197943820,12200,12200,12200,12200,0
|
|
20230626,185400,197943820,12200,12200,12200,12200,712
|
|
20230626,185300,197943820,12200,12200,12200,12200,0
|
|
20230626,185200,197943820,12200,12200,12200,12200,0
|
|
20230626,185100,197943820,12200,12200,12200,12200,0
|
|
20230626,185000,197943820,12200,12200,12200,12200,0
|
|
20230626,184900,197943820,12200,12200,12200,12200,0
|
|
20230626,184800,197943820,12200,12200,12200,12200,0
|
|
20230626,184700,197943820,12200,12200,12200,12200,0
|
|
20230626,184600,197943820,12200,12200,12200,12200,0
|
|
20230626,184500,197943820,12200,12200,12200,12200,0
|
|
20230626,184400,197943820,12200,12200,12200,12200,0
|
|
20230626,184300,197943820,12200,12200,12200,12200,0
|
|
20230626,184200,197943820,12200,12200,12200,12200,0
|
|
20230626,184100,197943820,12200,12200,12200,12200,0
|
|
20230626,184000,197943820,12200,12200,12200,12200,0
|
|
20230626,183900,197943820,12200,12200,12200,12200,0
|
|
20230626,183800,197943820,12200,12200,12200,12200,0
|
|
20230626,183700,197943820,12200,12200,12200,12200,0
|
|
20230626,183600,197943820,12200,12200,12200,12200,0
|
|
20230626,183500,197943820,12200,12200,12200,12200,0
|
|
20230626,183400,197943820,12200,12200,12200,12200,0
|
|
20230626,183300,197943820,12200,12200,12200,12200,0
|
|
20230626,183200,197943820,12200,12200,12200,12200,0
|
|
20230626,183100,197943820,12200,12200,12200,12200,0
|
|
20230626,183000,197943820,12200,12200,12200,12200,0
|
|
20230626,182900,197943820,12200,12200,12200,12200,0
|
|
20230626,182800,197943820,12200,12200,12200,12200,0
|
|
20230626,182700,197943820,12200,12200,12200,12200,0
|
|
20230626,182600,197943820,12200,12200,12200,12200,0
|
|
20230626,182500,197943820,12200,12200,12200,12200,0
|
|
20230626,182400,197943820,12200,12200,12200,12200,712
|
|
20230626,182300,197943820,12200,12200,12200,12200,0
|
|
20230626,182200,197943820,12200,12200,12200,12200,0
|
|
20230626,182100,197943820,12200,12200,12200,12200,0
|
|
20230626,182000,197943820,12200,12200,12200,12200,0
|
|
20230626,181900,197943820,12200,12200,12200,12200,0
|
|
20230626,181800,197943820,12200,12200,12200,12200,0
|
|
20230626,181700,197943820,12200,12200,12200,12200,0
|
|
20230626,181600,197943820,12200,12200,12200,12200,0
|
|
20230626,181500,197943820,12200,12200,12200,12200,0
|
|
20230626,181400,197943820,12200,12200,12200,12200,0
|
|
20230626,181300,197943820,12200,12200,12200,12200,0
|
|
20230626,181200,197943820,12200,12200,12200,12200,0
|
|
20230626,181100,197943820,12200,12200,12200,12200,0
|
|
20230626,181000,197943820,12200,12200,12200,12200,0
|
|
20230626,180900,197943820,12200,12200,12200,12200,0
|
|
20230626,180800,197943820,12200,12200,12200,12200,0
|
|
20230626,180700,197943820,12200,12200,12200,12200,0
|
|
20230626,180600,197943820,12200,12200,12200,12200,0
|
|
20230626,180500,197943820,12200,12200,12200,12200,0
|
|
20230626,180400,197943820,12200,12200,12200,12200,0
|
|
20230626,180300,197943820,12200,12200,12200,12200,0
|
|
20230626,180200,197943820,12200,12200,12200,12200,0
|
|
20230626,180100,197943820,12200,12200,12200,12200,0
|
|
20230626,180000,197943820,12200,12200,12200,12200,0
|
|
20230626,175900,197943820,12200,12200,12200,12200,0
|
|
20230626,175800,197943820,12200,12200,12200,12200,0
|
|
20230626,175700,197943820,12200,12200,12200,12200,0
|
|
20230626,175600,197943820,12200,12200,12200,12200,0
|
|
20230626,175500,197943820,12200,12200,12200,12200,0
|
|
20230626,175400,197943820,12200,12200,12200,12200,712
|
|
20230626,175300,197943820,12200,12200,12200,12200,0
|
|
20230626,175200,197943820,12200,12200,12200,12200,0
|
|
20230626,175100,197943820,12200,12200,12200,12200,0
|
|
20230626,175000,197943820,12200,12200,12200,12200,0
|
|
20230626,174900,197943820,12200,12200,12200,12200,0
|
|
20230626,174800,197943820,12200,12200,12200,12200,0
|
|
20230626,174700,197943820,12200,12200,12200,12200,0
|
|
20230626,174600,197943820,12200,12200,12200,12200,0
|
|
20230626,174500,197943820,12200,12200,12200,12200,0
|
|
20230626,174400,197943820,12200,12200,12200,12200,0
|
|
20230626,174300,197943820,12200,12200,12200,12200,0
|
|
20230626,174200,197943820,12200,12200,12200,12200,0
|
|
20230626,174100,197943820,12200,12200,12200,12200,0
|
|
20230626,174000,197943820,12200,12200,12200,12200,0
|
|
20230626,173900,197943820,12200,12200,12200,12200,0
|
|
20230626,173800,197943820,12200,12200,12200,12200,0
|
|
20230626,173700,197943820,12200,12200,12200,12200,0
|
|
20230626,173600,197943820,12200,12200,12200,12200,0
|
|
20230626,173500,197943820,12200,12200,12200,12200,0
|
|
20230626,173400,197943820,12200,12200,12200,12200,0
|
|
20230626,173300,197943820,12200,12200,12200,12200,0
|
|
20230626,173200,197943820,12200,12200,12200,12200,0
|
|
20230626,173100,197943820,12200,12200,12200,12200,0
|
|
20230626,173000,197943820,12200,12200,12200,12200,0
|
|
20230626,172900,197943820,12200,12200,12200,12200,0
|
|
20230626,172800,197943820,12200,12200,12200,12200,0
|
|
20230626,172700,197943820,12200,12200,12200,12200,0
|
|
20230626,172600,197943820,12200,12200,12200,12200,0
|
|
20230626,172500,197943820,12200,12200,12200,12200,0
|
|
20230626,172400,197943820,12200,12200,12200,12200,712
|
|
20230626,172300,197943820,12200,12200,12200,12200,0
|
|
20230626,172200,197943820,12200,12200,12200,12200,0
|
|
20230626,172100,197943820,12200,12200,12200,12200,0
|
|
20230626,172000,197943820,12200,12200,12200,12200,0
|
|
20230626,171900,197943820,12200,12200,12200,12200,0
|
|
20230626,171800,197943820,12200,12200,12200,12200,0
|
|
20230626,171700,197943820,12200,12200,12200,12200,0
|
|
20230626,171600,197943820,12200,12200,12200,12200,0
|
|
20230626,171500,197943820,12200,12200,12200,12200,0
|
|
20230626,171400,197943820,12200,12200,12200,12200,0
|
|
20230626,171300,197943820,12200,12200,12200,12200,0
|
|
20230626,171200,197943820,12200,12200,12200,12200,0
|
|
20230626,171100,197943820,12200,12200,12200,12200,0
|
|
20230626,171000,197943820,12200,12200,12200,12200,0
|
|
20230626,170900,197943820,12200,12200,12200,12200,0
|
|
20230626,170800,197943820,12200,12200,12200,12200,0
|
|
20230626,170700,197943820,12200,12200,12200,12200,0
|
|
20230626,170600,197943820,12200,12200,12200,12200,0
|
|
20230626,170500,197943820,12200,12200,12200,12200,0
|
|
20230626,170400,197943820,12200,12200,12200,12200,0
|
|
20230626,170300,197943820,12200,12200,12200,12200,0
|
|
20230626,170200,197943820,12200,12200,12200,12200,0
|
|
20230626,170100,197943820,12200,12200,12200,12200,0
|
|
20230626,170000,197943820,12200,12200,12200,12200,0
|
|
20230626,165900,197943820,12200,12200,12200,12200,0
|
|
20230626,165800,197943820,12200,12200,12200,12200,0
|
|
20230626,165700,197943820,12200,12200,12200,12200,0
|
|
20230626,165600,197943820,12200,12200,12200,12200,0
|
|
20230626,165500,197943820,12200,12200,12200,12200,0
|
|
20230626,165400,197943820,12200,12200,12200,12200,712
|
|
20230626,165300,197943820,12200,12200,12200,12200,0
|
|
20230626,165200,197943820,12200,12200,12200,12200,0
|
|
20230626,165100,197943820,12200,12200,12200,12200,0
|
|
20230626,165000,197943820,12200,12200,12200,12200,0
|
|
20230626,164900,197943820,12200,12200,12200,12200,0
|
|
20230626,164800,197943820,12200,12200,12200,12200,0
|
|
20230626,164700,197943820,12200,12200,12200,12200,0
|
|
20230626,164600,197943820,12200,12200,12200,12200,0
|
|
20230626,164500,197943820,12200,12200,12200,12200,0
|
|
20230626,164400,197943820,12200,12200,12200,12200,0
|
|
20230626,164300,197943820,12200,12200,12200,12200,0
|
|
20230626,164200,197943820,12200,12200,12200,12200,0
|
|
20230626,164100,197943820,12200,12200,12200,12200,0
|
|
20230626,164000,197943820,12200,12200,12200,12200,0
|
|
20230626,163900,197943820,12200,12200,12200,12200,0
|
|
20230626,163800,197943820,12200,12200,12200,12200,0
|
|
20230626,163700,197943820,12200,12200,12200,12200,0
|
|
20230626,163600,197943820,12200,12200,12200,12200,0
|
|
20230626,163500,197943820,12200,12200,12200,12200,0
|
|
20230626,163400,197943820,12200,12200,12200,12200,0
|
|
20230626,163300,197943820,12200,12200,12200,12200,0
|
|
20230626,163200,197943820,12200,12200,12200,12200,0
|
|
20230626,163100,197943820,12200,12200,12200,12200,0
|
|
20230626,163000,197943820,12200,12200,12200,12200,0
|
|
20230626,162900,197943820,12200,12200,12200,12200,0
|
|
20230626,162800,197943820,12200,12200,12200,12200,0
|
|
20230626,162700,197943820,12200,12200,12200,12200,0
|
|
20230626,162600,197943820,12200,12200,12200,12200,0
|
|
20230626,162500,197943820,12200,12200,12200,12200,0
|
|
20230626,162400,197943820,12200,12200,12200,12200,712
|
|
20230626,162300,197943820,12200,12200,12200,12200,0
|
|
20230626,162200,197943820,12200,12200,12200,12200,0
|
|
20230626,162100,197943820,12200,12200,12200,12200,0
|
|
20230626,162000,197943820,12200,12200,12200,12200,0
|
|
20230626,161900,197943820,12200,12200,12200,12200,0
|
|
20230626,161800,197943820,12200,12200,12200,12200,0
|
|
20230626,161700,197943820,12200,12200,12200,12200,0
|
|
20230626,161600,197943820,12200,12200,12200,12200,0
|
|
20230626,161500,197943820,12200,12200,12200,12200,0
|
|
20230626,161400,197943820,12200,12200,12200,12200,0
|
|
20230626,161300,197943820,12200,12200,12200,12200,0
|
|
20230626,161200,197943820,12200,12200,12200,12200,0
|
|
20230626,161100,197943820,12200,12200,12200,12200,0
|
|
20230626,161000,197943820,12200,12200,12200,12200,0
|
|
20230626,160900,197943820,12200,12200,12200,12200,0
|
|
20230626,160800,197943820,12200,12200,12200,12200,0
|
|
20230626,160700,197943820,12200,12200,12200,12200,0
|
|
20230626,160600,197943820,12200,12200,12200,12200,0
|
|
20230626,160500,197943820,12200,12200,12200,12200,0
|
|
20230626,160400,197943820,12200,12200,12200,12200,0
|
|
20230626,160300,197943820,12200,12200,12200,12200,0
|
|
20230626,160200,197943820,12200,12200,12200,12200,0
|
|
20230626,160100,197943820,12200,12200,12200,12200,0
|
|
20230626,160000,197943820,12200,12200,12200,12200,0
|
|
20230626,155900,197943820,12200,12200,12200,12200,0
|
|
20230626,155800,197943820,12200,12200,12200,12200,0
|
|
20230626,155700,197943820,12200,12200,12200,12200,0
|
|
20230626,155600,197943820,12200,12200,12200,12200,0
|
|
20230626,155500,197943820,12200,12200,12200,12200,0
|
|
20230626,155400,197943820,12200,12200,12200,12200,712
|
|
20230626,155300,197943820,12200,12200,12200,12200,0
|
|
20230626,155200,197943820,12200,12200,12200,12200,0
|
|
20230626,155100,197943820,12200,12200,12200,12200,0
|
|
20230626,155000,197943820,12200,12200,12200,12200,0
|
|
20230626,154900,197943820,12200,12200,12200,12200,0
|
|
20230626,154800,197943820,12200,12200,12200,12200,0
|
|
20230626,154700,197943820,12200,12200,12200,12200,0
|
|
20230626,154600,197943820,12200,12200,12200,12200,0
|
|
20230626,154500,197943820,12200,12200,12200,12200,0
|
|
20230626,154400,197943820,12200,12200,12200,12200,0
|
|
20230626,154300,197943820,12200,12200,12200,12200,0
|
|
20230626,154200,197943820,12200,12200,12200,12200,0
|
|
20230626,154100,197943820,12200,12200,12200,12200,0
|
|
20230626,154000,197943820,12200,12200,12200,12200,0
|
|
20230626,153900,197943820,12200,12200,12200,12200,0
|
|
20230626,153800,197943820,12200,12200,12200,12200,0
|
|
20230626,153700,197943820,12200,12200,12200,12200,0
|
|
20230626,153600,197943820,12200,12200,12200,12200,0
|
|
20230626,153500,197943820,12200,12200,12200,12200,0
|
|
20230626,153400,197943820,12200,12200,12200,12200,0
|
|
20230626,153300,197943820,12200,12200,12200,12200,0
|
|
20230626,153200,197943820,12200,12200,12200,12200,0
|
|
20230626,153100,197943820,12200,12200,12200,12200,0
|
|
20230626,153000,197943820,12200,12200,12200,12200,712
|
|
20230626,152900,189257420,12190,12190,12190,12190,0
|
|
20230626,152800,189257420,12190,12190,12190,12190,0
|
|
20230626,152700,189257420,12190,12190,12190,12190,0
|
|
20230626,152600,189257420,12190,12190,12190,12190,0
|
|
20230626,152500,189257420,12190,12190,12190,12190,0
|
|
20230626,152400,189257420,12190,12190,12190,12190,0
|
|
20230626,152300,189257420,12190,12190,12190,12190,0
|
|
20230626,152200,189257420,12190,12190,12190,12190,0
|
|
20230626,152100,189257420,12190,12190,12190,12190,0
|
|
20230626,152000,189257420,12190,12190,12190,12190,0
|
|
20230626,151900,189257420,12190,12190,12190,12190,1
|
|
20230626,151800,189245230,12100,12100,12100,12100,0
|
|
20230626,151700,189245230,12100,12100,12100,12100,75
|
|
20230626,151600,188337730,12110,12120,12120,12110,177
|
|
20230626,151500,186193670,12200,12200,12200,12200,9
|
|
20230626,151400,186083870,12200,12200,12200,12200,1
|
|
20230626,151300,186071670,12200,12200,12200,12200,0
|
|
20230626,151200,186071670,12200,12200,12200,12200,3
|
|
20230626,151100,186035070,12210,12210,12210,12210,0
|
|
20230626,151000,186035070,12210,12200,12210,12200,17
|
|
20230626,150900,185827640,12180,12170,12180,12160,9
|
|
20230626,150800,185718090,12120,12160,12160,12120,106
|
|
20230626,150700,184430180,12150,12150,12150,12150,35
|
|
20230626,150600,184004930,12140,12140,12140,12140,24
|
|
20230626,150500,183713570,12210,12210,12210,12210,0
|
|
20230626,150400,183713570,12210,12210,12210,12210,0
|
|
20230626,150300,183713570,12210,12210,12210,12210,0
|
|
20230626,150200,183713570,12210,12210,12210,12210,10
|
|
20230626,150100,183591470,12210,12210,12210,12210,8
|
|
20230626,150000,183493790,12210,12210,12210,12210,0
|
|
20230626,145900,183493790,12210,12210,12210,12210,0
|
|
20230626,145800,183493790,12210,12210,12210,12210,0
|
|
20230626,145700,183493790,12210,12210,12210,12210,0
|
|
20230626,145600,183493790,12210,12210,12210,12210,0
|
|
20230626,145500,183493790,12210,12200,12210,12200,5
|
|
20230626,145400,183432770,12210,12210,12210,12210,0
|
|
20230626,145300,183432770,12210,12210,12210,12210,0
|
|
20230626,145200,183432770,12210,12210,12210,12210,0
|
|
20230626,145100,183432770,12210,12210,12210,12210,0
|
|
20230626,145000,183432770,12210,12210,12210,12210,0
|
|
20230626,144900,183432770,12210,12210,12210,12210,0
|
|
20230626,144800,183432770,12210,12210,12210,12210,0
|
|
20230626,144700,183432770,12210,12210,12210,12210,0
|
|
20230626,144600,183432770,12210,12210,12210,12210,0
|
|
20230626,144500,183432770,12210,12210,12210,12210,0
|
|
20230626,144400,183432770,12210,12210,12210,12210,0
|
|
20230626,144300,183432770,12210,12140,12210,12140,6
|
|
20230626,144200,183359860,12140,12140,12140,12140,0
|
|
20230626,144100,183359860,12140,12140,12140,12140,3
|
|
20230626,144000,183323440,12210,12210,12210,12210,1
|
|
20230626,143900,183311230,12150,12150,12150,12150,0
|
|
20230626,143800,183311230,12150,12180,12180,12140,52
|
|
20230626,143700,182678670,12230,12230,12230,12230,0
|
|
20230626,143600,182678670,12230,12230,12230,12230,0
|
|
20230626,143500,182678670,12230,12230,12230,12230,0
|
|
20230626,143400,182678670,12230,12230,12230,12230,0
|
|
20230626,143300,182678670,12230,12230,12230,12230,0
|
|
20230626,143200,182678670,12230,12230,12230,12230,0
|
|
20230626,143100,182678670,12230,12230,12230,12230,0
|
|
20230626,143000,182678670,12230,12230,12230,12230,0
|
|
20230626,142900,182678670,12230,12230,12230,12230,25
|
|
20230626,142800,182372920,12230,12230,12230,12230,0
|
|
20230626,142700,182372920,12230,12230,12230,12230,0
|
|
20230626,142600,182372920,12230,12230,12230,12230,0
|
|
20230626,142500,182372920,12230,12230,12230,12230,0
|
|
20230626,142400,182372920,12230,12230,12230,12230,0
|
|
20230626,142300,182372920,12230,12230,12230,12230,0
|
|
20230626,142200,182372920,12230,12230,12230,12230,0
|
|
20230626,142100,182372920,12230,12230,12230,12230,300
|
|
20230626,142000,178703920,12230,12230,12230,12230,17
|
|
20230626,141900,178496010,12240,12240,12240,12240,0
|
|
20230626,141800,178496010,12240,12240,12240,12240,0
|
|
20230626,141700,178496010,12240,12240,12240,12240,0
|
|
20230626,141600,178496010,12240,12240,12240,12240,0
|
|
20230626,141500,178496010,12240,12240,12240,12240,0
|
|
20230626,141400,178496010,12240,12240,12240,12240,0
|
|
20230626,141300,178496010,12240,12240,12240,12240,0
|
|
20230626,141200,178496010,12240,12240,12240,12240,0
|
|
20230626,141100,178496010,12240,12240,12240,12240,0
|
|
20230626,141000,178496010,12240,12240,12240,12240,0
|
|
20230626,140900,178496010,12240,12240,12240,12240,0
|
|
20230626,140800,178496010,12240,12240,12240,12240,0
|
|
20230626,140700,178496010,12240,12230,12240,12230,5
|
|
20230626,140600,178434820,12240,12240,12240,12240,0
|
|
20230626,140500,178434820,12240,12240,12240,12240,0
|
|
20230626,140400,178434820,12240,12240,12240,12240,0
|
|
20230626,140300,178434820,12240,12240,12240,12240,0
|
|
20230626,140200,178434820,12240,12240,12240,12240,0
|
|
20230626,140100,178434820,12240,12240,12240,12240,0
|
|
20230626,140000,178434820,12240,12240,12240,12240,0
|
|
20230626,135900,178434820,12240,12240,12240,12240,0
|
|
20230626,135800,178434820,12240,12230,12240,12230,15
|
|
20230626,135700,178251230,12240,12230,12240,12230,51
|
|
20230626,135600,177627040,12230,12230,12230,12230,0
|
|
20230626,135500,177627040,12230,12230,12230,12230,0
|
|
20230626,135400,177627040,12230,12230,12230,12230,3
|
|
20230626,135300,177590350,12240,12240,12240,12240,0
|
|
20230626,135200,177590350,12240,12240,12240,12240,0
|
|
20230626,135100,177590350,12240,12240,12240,12240,0
|
|
20230626,135000,177590350,12240,12240,12240,12240,0
|
|
20230626,134900,177590350,12240,12240,12240,12240,0
|
|
20230626,134800,177590350,12240,12240,12240,12240,49
|
|
20230626,134700,176990590,12240,12240,12240,12240,0
|
|
20230626,134600,176990590,12240,12240,12240,12240,0
|
|
20230626,134500,176990590,12240,12240,12240,12240,0
|
|
20230626,134400,176990590,12240,12240,12240,12240,0
|
|
20230626,134300,176990590,12240,12240,12240,12240,0
|
|
20230626,134200,176990590,12240,12240,12240,12240,0
|
|
20230626,134100,176990590,12240,12240,12240,12240,1
|
|
20230626,134000,176978350,12170,12170,12170,12170,0
|
|
20230626,133900,176978350,12170,12170,12170,12170,195
|
|
20230626,133800,174605200,12200,12200,12200,12200,215
|
|
20230626,133700,171982200,12200,12190,12200,12190,11
|
|
20230626,133600,171848100,12180,12180,12180,12180,0
|
|
20230626,133500,171848100,12180,12180,12180,12180,0
|
|
20230626,133400,171848100,12180,12180,12180,12180,1
|
|
20230626,133300,171835920,12200,12200,12200,12200,0
|
|
20230626,133200,171835920,12200,12200,12200,12200,0
|
|
20230626,133100,171835920,12200,12200,12200,12200,100
|
|
20230626,133000,170615920,12200,12200,12200,12200,0
|
|
20230626,132900,170615920,12200,12190,12200,12190,6
|
|
20230626,132800,170542770,12200,12200,12200,12200,1000
|
|
20230626,132700,158342770,12150,12170,12170,12150,50
|
|
20230626,132600,157734420,12200,12200,12200,12200,0
|
|
20230626,132500,157734420,12200,12200,12200,12200,49
|
|
20230626,132400,157136620,12200,12200,12200,12200,0
|
|
20230626,132300,157136620,12200,12200,12200,12200,0
|
|
20230626,132200,157136620,12200,12200,12200,12200,1
|
|
20230626,132100,157124420,12250,12250,12250,12240,234
|
|
20230626,132000,154259800,12250,12250,12250,12250,0
|
|
20230626,131900,154259800,12250,12240,12250,12240,676
|
|
20230626,131800,145979050,12240,12240,12240,12240,0
|
|
20230626,131700,145979050,12240,12240,12240,12240,2
|
|
20230626,131600,145954570,12190,12190,12190,12190,0
|
|
20230626,131500,145954570,12190,12190,12190,12190,0
|
|
20230626,131400,145954570,12190,12190,12190,12190,0
|
|
20230626,131300,145954570,12190,12190,12190,12190,1
|
|
20230626,131200,145942380,12190,12170,12190,12170,476
|
|
20230626,131100,140142400,12190,12190,12190,12190,0
|
|
20230626,131000,140142400,12190,12190,12190,12190,0
|
|
20230626,130900,140142400,12190,12190,12190,12190,0
|
|
20230626,130800,140142400,12190,12190,12190,12190,0
|
|
20230626,130700,140142400,12190,12190,12190,12190,0
|
|
20230626,130600,140142400,12190,12190,12190,12190,0
|
|
20230626,130500,140142400,12190,12190,12190,12190,0
|
|
20230626,130400,140142400,12190,12190,12190,12190,0
|
|
20230626,130300,140142400,12190,12190,12190,12190,0
|
|
20230626,130200,140142400,12190,12190,12190,12190,0
|
|
20230626,130100,140142400,12190,12190,12190,12190,0
|
|
20230626,130000,140142400,12190,12190,12190,12190,0
|
|
20230626,125900,140142400,12190,12190,12190,12190,0
|
|
20230626,125800,140142400,12190,12190,12190,12190,0
|
|
20230626,125700,140142400,12190,12190,12190,12190,0
|
|
20230626,125600,140142400,12190,12190,12190,12190,0
|
|
20230626,125500,140142400,12190,12190,12190,12190,0
|
|
20230626,125400,140142400,12190,12190,12190,12190,0
|
|
20230626,125300,140142400,12190,12190,12190,12190,0
|
|
20230626,125200,140142400,12190,12190,12190,12190,1
|
|
20230626,125100,140130210,12180,12180,12180,12180,0
|
|
20230626,125000,140130210,12180,12180,12180,12180,0
|
|
20230626,124900,140130210,12180,12180,12180,12180,11
|
|
20230626,124800,139996230,12190,12190,12190,12190,50
|
|
20230626,124700,139386730,12190,12190,12190,12190,0
|
|
20230626,124600,139386730,12190,12190,12190,12190,0
|
|
20230626,124500,139386730,12190,12190,12190,12190,0
|
|
20230626,124400,139386730,12190,12190,12190,12190,0
|
|
20230626,124300,139386730,12190,12260,12260,12190,55
|
|
20230626,124200,138712780,12260,12260,12260,12260,0
|
|
20230626,124100,138712780,12260,12220,12260,12220,342
|
|
20230626,124000,134524630,12220,12220,12220,12220,3
|
|
20230626,123900,134487970,12250,12250,12250,12250,0
|
|
20230626,123800,134487970,12250,12250,12250,12250,0
|
|
20230626,123700,134487970,12250,12250,12250,12250,0
|
|
20230626,123600,134487970,12250,12250,12250,12250,0
|
|
20230626,123500,134487970,12250,12250,12250,12250,1
|
|
20230626,123400,134475720,12220,12240,12240,12220,82
|
|
20230626,123300,133473620,12250,12240,12250,12240,109
|
|
20230626,123200,132138660,12240,12240,12240,12240,1
|
|
20230626,123100,132126420,12220,12220,12220,12220,0
|
|
20230626,123000,132126420,12220,12220,12220,12220,1
|
|
20230626,122900,132114200,12250,12250,12250,12250,0
|
|
20230626,122800,132114200,12250,12250,12250,12250,0
|
|
20230626,122700,132114200,12250,12250,12250,12250,0
|
|
20230626,122600,132114200,12250,12250,12250,12250,0
|
|
20230626,122500,132114200,12250,12250,12250,12250,0
|
|
20230626,122400,132114200,12250,12250,12250,12250,0
|
|
20230626,122300,132114200,12250,12250,12250,12250,0
|
|
20230626,122200,132114200,12250,12250,12250,12250,0
|
|
20230626,122100,132114200,12250,12250,12250,12250,0
|
|
20230626,122000,132114200,12250,12250,12250,12250,41
|
|
20230626,121900,131611950,12250,12250,12250,12250,9
|
|
20230626,121800,131501700,12250,12250,12250,12250,15
|
|
20230626,121700,131317950,12240,12240,12240,12240,102
|
|
20230626,121600,130069470,12240,12210,12240,12210,191
|
|
20230626,121500,127735340,12210,12200,12210,12200,340
|
|
20230626,121400,123586570,12200,12200,12200,12200,0
|
|
20230626,121300,123586570,12200,12200,12200,12200,0
|
|
20230626,121200,123586570,12200,12190,12200,12190,26
|
|
20230626,121100,123269600,12150,12150,12150,12150,0
|
|
20230626,121000,123269600,12150,12150,12150,12150,1
|
|
20230626,120900,123257450,12190,12190,12190,12190,1
|
|
20230626,120800,123245260,12190,12190,12190,12190,0
|
|
20230626,120700,123245260,12190,12190,12190,12190,0
|
|
20230626,120600,123245260,12190,12190,12190,12190,0
|
|
20230626,120500,123245260,12190,12190,12190,12190,0
|
|
20230626,120400,123245260,12190,12190,12190,12190,100
|
|
20230626,120300,122026260,12190,12190,12190,12190,0
|
|
20230626,120200,122026260,12190,12190,12190,12190,0
|
|
20230626,120100,122026260,12190,12190,12190,12190,0
|
|
20230626,120000,122026260,12190,12190,12190,12190,0
|
|
20230626,115900,122026260,12190,12190,12190,12190,0
|
|
20230626,115800,122026260,12190,12120,12190,12120,720
|
|
20230626,115700,113251220,12190,12190,12190,12190,0
|
|
20230626,115600,113251220,12190,12180,12190,12180,7
|
|
20230626,115500,113165930,12190,12190,12190,12190,0
|
|
20230626,115400,113165930,12190,12190,12190,12190,0
|
|
20230626,115300,113165930,12190,12190,12190,12190,0
|
|
20230626,115200,113165930,12190,12190,12190,12190,0
|
|
20230626,115100,113165930,12190,12190,12190,12190,0
|
|
20230626,115000,113165930,12190,12190,12190,12190,0
|
|
20230626,114900,113165930,12190,12190,12190,12190,0
|
|
20230626,114800,113165930,12190,12190,12190,12190,0
|
|
20230626,114700,113165930,12190,12190,12190,12190,0
|
|
20230626,114600,113165930,12190,12190,12190,12190,0
|
|
20230626,114500,113165930,12190,12190,12190,12190,0
|
|
20230626,114400,113165930,12190,12180,12190,12180,300
|
|
20230626,114300,109509280,12110,12110,12110,12110,0
|
|
20230626,114200,109509280,12110,12110,12110,12110,0
|
|
20230626,114100,109509280,12110,12130,12130,12110,14
|
|
20230626,114000,109339580,12180,12180,12180,12180,9
|
|
20230626,113900,109229960,12190,12190,12190,12190,0
|
|
20230626,113800,109229960,12190,12190,12190,12190,0
|
|
20230626,113700,109229960,12190,12190,12190,12190,0
|
|
20230626,113600,109229960,12190,12190,12190,12190,0
|
|
20230626,113500,109229960,12190,12190,12190,12190,0
|
|
20230626,113400,109229960,12190,12190,12190,12190,0
|
|
20230626,113300,109229960,12190,12190,12190,12190,0
|
|
20230626,113200,109229960,12190,12190,12190,12190,0
|
|
20230626,113100,109229960,12190,12190,12190,12190,0
|
|
20230626,113000,109229960,12190,12190,12190,12190,5
|
|
20230626,112900,109169010,12190,12190,12190,12190,0
|
|
20230626,112800,109169010,12190,12180,12190,12180,79
|
|
20230626,112700,108206010,12190,12180,12190,12180,210
|
|
20230626,112600,105646460,12170,12120,12170,12120,36
|
|
20230626,112500,105208840,12170,12180,12180,12170,229
|
|
20230626,112400,102420370,12180,12100,12190,12100,607
|
|
20230626,112300,95052010,12100,12060,12100,12060,635
|
|
20230626,112200,87371170,12030,12030,12030,12030,0
|
|
20230626,112100,87371170,12030,12010,12060,12010,60
|
|
20230626,112000,86649470,12010,12000,12010,12000,447
|
|
20230626,111900,81285370,12000,12000,12000,12000,0
|
|
20230626,111800,81285370,12000,12000,12000,12000,0
|
|
20230626,111700,81285370,12000,12000,12000,12000,0
|
|
20230626,111600,81285370,12000,12000,12000,12000,0
|
|
20230626,111500,81285370,12000,12000,12000,12000,0
|
|
20230626,111400,81285370,12000,12000,12000,12000,0
|
|
20230626,111300,81285370,12000,12010,12010,12000,63
|
|
20230626,111200,80529330,12000,12000,12000,12000,104
|
|
20230626,111100,79281330,12000,12000,12000,12000,1
|
|
20230626,111000,79269330,11930,11930,11930,11930,30
|
|
20230626,110900,78911430,11910,11910,11910,11910,0
|
|
20230626,110800,78911430,11910,11910,11910,11910,0
|
|
20230626,110700,78911430,11910,11940,11940,11910,470
|
|
20230626,110600,73308490,12040,12040,12040,12040,0
|
|
20230626,110500,73308490,12040,12040,12040,12040,0
|
|
20230626,110400,73308490,12040,12040,12040,12040,1
|
|
20230626,110300,73296450,11920,11960,11960,11920,733
|
|
20230626,110200,64557640,12050,12050,12050,12050,1
|
|
20230626,110100,64545590,11970,11970,11970,11970,69
|
|
20230626,110000,63719660,12050,12050,12050,12050,0
|
|
20230626,105900,63719660,12050,12050,12050,12050,0
|
|
20230626,105800,63719660,12050,12050,12050,12050,0
|
|
20230626,105700,63719660,12050,12050,12050,12050,1
|
|
20230626,105600,63707610,12040,12040,12040,12040,0
|
|
20230626,105500,63707610,12040,12040,12040,12040,0
|
|
20230626,105400,63707610,12040,12040,12040,12040,0
|
|
20230626,105300,63707610,12040,12040,12040,12040,0
|
|
20230626,105200,63707610,12040,12040,12040,12040,0
|
|
20230626,105100,63707610,12040,12040,12040,12040,3
|
|
20230626,105000,63671490,12040,12040,12040,12040,0
|
|
20230626,104900,63671490,12040,12040,12040,12030,15
|
|
20230626,104800,63490900,11950,11950,11950,11950,20
|
|
20230626,104700,63251900,11950,11970,11970,11950,24
|
|
20230626,104600,62964720,11980,11990,11990,11980,34
|
|
20230626,104500,62557100,12040,12040,12040,12040,1
|
|
20230626,104400,62545060,12080,12080,12080,12080,0
|
|
20230626,104300,62545060,12080,12080,12080,12080,0
|
|
20230626,104200,62545060,12080,12080,12080,12080,0
|
|
20230626,104100,62545060,12080,12080,12080,12080,0
|
|
20230626,104000,62545060,12080,12080,12080,12080,2
|
|
20230626,103900,62520900,11990,11990,11990,11990,20
|
|
20230626,103800,62281100,11990,11990,11990,11990,0
|
|
20230626,103700,62281100,11990,11990,11990,11990,0
|
|
20230626,103600,62281100,11990,11990,11990,11990,0
|
|
20230626,103500,62281100,11990,11990,11990,11990,4
|
|
20230626,103400,62233140,12000,12010,12010,12000,159
|
|
20230626,103300,60324770,12080,12080,12080,12080,0
|
|
20230626,103200,60324770,12080,12080,12080,12080,1
|
|
20230626,103100,60312690,12070,12070,12070,12070,11
|
|
20230626,103000,60179920,12000,12000,12000,12000,0
|
|
20230626,102900,60179920,12000,12000,12000,12000,0
|
|
20230626,102800,60179920,12000,12000,12000,12000,0
|
|
20230626,102700,60179920,12000,12020,12020,12000,24
|
|
20230626,102600,59891730,12020,12020,12020,12020,2
|
|
20230626,102500,59867690,12090,12090,12090,12090,0
|
|
20230626,102400,59867690,12090,12090,12090,12090,0
|
|
20230626,102300,59867690,12090,12090,12090,12090,0
|
|
20230626,102200,59867690,12090,12090,12090,12090,0
|
|
20230626,102100,59867690,12090,12090,12090,12090,0
|
|
20230626,102000,59867690,12090,12090,12090,12090,0
|
|
20230626,101900,59867690,12090,12090,12090,12090,150
|
|
20230626,101800,58054190,12090,12090,12090,12090,0
|
|
20230626,101700,58054190,12090,12090,12090,12090,0
|
|
20230626,101600,58054190,12090,12090,12090,12090,0
|
|
20230626,101500,58054190,12090,12090,12090,12090,2
|
|
20230626,101400,58030010,12000,12040,12040,12000,40
|
|
20230626,101300,57549360,12040,12040,12040,12040,3
|
|
20230626,101200,57513240,12030,12030,12030,12030,0
|
|
20230626,101100,57513240,12030,12110,12110,12030,56
|
|
20230626,101000,56837420,12120,12120,12120,12120,0
|
|
20230626,100900,56837420,12120,12120,12120,12120,45
|
|
20230626,100800,56292020,12120,12120,12120,12120,2
|
|
20230626,100700,56267780,12110,12120,12120,12110,3
|
|
20230626,100600,56231430,12130,12130,12130,12130,0
|
|
20230626,100500,56231430,12130,12130,12130,12130,0
|
|
20230626,100400,56231430,12130,12130,12130,12130,0
|
|
20230626,100300,56231430,12130,12130,12130,12130,2
|
|
20230626,100200,56207170,12140,12140,12140,12140,3
|
|
20230626,100100,56170750,12080,12080,12080,12080,1
|
|
20230626,100000,56158670,12080,12100,12100,12080,4
|
|
20230626,095900,56110290,12160,12160,12160,12160,0
|
|
20230626,095800,56110290,12160,12160,12160,12160,1
|
|
20230626,095700,56098130,12170,12110,12170,12080,112
|
|
20230626,095600,54744210,12110,12170,12170,12110,426
|
|
20230626,095500,49581540,12160,12130,12160,12130,357
|
|
20230626,095400,45245640,12140,12110,12140,12110,476
|
|
20230626,095300,39467150,12100,12080,12100,12080,112
|
|
20230626,095200,38113720,12080,12050,12080,12050,159
|
|
20230626,095100,36194540,12010,12010,12010,12010,0
|
|
20230626,095000,36194540,12010,12050,12060,12010,61
|
|
20230626,094900,35461400,12040,11990,12040,11990,185
|
|
20230626,094800,33241220,11990,11990,11990,11990,0
|
|
20230626,094700,33241220,11990,11990,11990,11990,50
|
|
20230626,094600,32641720,11990,11990,11990,11990,0
|
|
20230626,094500,32641720,11990,11990,11990,11990,0
|
|
20230626,094400,32641720,11990,11990,11990,11990,30
|
|
20230626,094300,32282020,11980,11980,11980,11980,0
|
|
20230626,094200,32282020,11980,11980,11980,11980,10
|
|
20230626,094100,32162220,11980,11980,11980,11980,0
|
|
20230626,094000,32162220,11980,11980,11980,11980,0
|
|
20230626,093900,32162220,11980,11980,11980,11980,1
|
|
20230626,093800,32150240,11980,11980,11980,11980,2
|
|
20230626,093700,32126280,11990,11990,11990,11990,0
|
|
20230626,093600,32126280,11990,11990,11990,11990,0
|
|
20230626,093500,32126280,11990,11970,11990,11970,4
|
|
20230626,093400,32078360,11930,11930,11930,11930,60
|
|
20230626,093300,31362560,11920,11920,11920,11920,0
|
|
20230626,093200,31362560,11920,11920,11920,11920,5
|
|
20230626,093100,31302960,11920,11920,11920,11920,0
|
|
20230626,093000,31302960,11920,11920,11920,11920,0
|
|
20230626,092900,31302960,11920,11920,11920,11920,0
|
|
20230626,092800,31302960,11920,11880,11920,11880,529
|
|
20230626,092700,25009700,11880,11880,11880,11880,160
|
|
20230626,092600,23108900,11900,11900,11900,11900,0
|
|
20230626,092500,23108900,11900,11900,11900,11900,500
|
|
20230626,092400,17158900,11910,11910,11910,11910,0
|
|
20230626,092300,17158900,11910,11910,11910,11910,0
|
|
20230626,092200,17158900,11910,11910,11910,11910,0
|
|
20230626,092100,17158900,11910,11910,11910,11910,121
|
|
20230626,092000,15717790,11910,11910,11910,11910,100
|
|
20230626,091900,14526790,11930,11930,11930,11930,0
|
|
20230626,091800,14526790,11930,11910,11930,11910,302
|
|
20230626,091700,10929950,11910,11910,11910,11910,1
|
|
20230626,091600,10918040,11880,11880,11880,11880,235
|
|
20230626,091500,8126240,11890,11890,11890,11890,0
|
|
20230626,091400,8126240,11890,11890,11890,11890,1
|
|
20230626,091300,8114350,11890,11890,11890,11890,12
|
|
20230626,091200,7971670,11890,11890,11890,11890,5
|
|
20230626,091100,7912220,11890,11890,11890,11890,132
|
|
20230626,091000,6342740,11940,11940,11940,11940,0
|
|
20230626,090900,6342740,11940,11940,11940,11940,0
|
|
20230626,090800,6342740,11940,11940,11940,11940,0
|
|
20230626,090700,6342740,11940,11940,11940,11940,0
|
|
20230626,090600,6342740,11940,11940,11940,11940,2
|
|
20230626,090500,6318860,11880,11910,11940,11880,307
|
|
20230626,090400,2653900,11940,11940,11940,11940,0
|
|
20230626,090300,2653900,11940,11940,11940,11940,0
|
|
20230626,090200,2653900,11940,11940,11940,11940,0
|
|
20230626,090100,2653900,11940,11930,11940,11930,3
|
|
20230626,090000,2618100,11900,11960,11960,11900,219
|