657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195400,145916480,12900,12900,12900,12900,532
|
|
20230626,195300,145916480,12900,12900,12900,12900,0
|
|
20230626,195200,145916480,12900,12900,12900,12900,0
|
|
20230626,195100,145916480,12900,12900,12900,12900,0
|
|
20230626,195000,145916480,12900,12900,12900,12900,0
|
|
20230626,194900,145916480,12900,12900,12900,12900,0
|
|
20230626,194800,145916480,12900,12900,12900,12900,0
|
|
20230626,194700,145916480,12900,12900,12900,12900,0
|
|
20230626,194600,145916480,12900,12900,12900,12900,0
|
|
20230626,194500,145916480,12900,12900,12900,12900,0
|
|
20230626,194400,145916480,12900,12900,12900,12900,0
|
|
20230626,194300,145916480,12900,12900,12900,12900,0
|
|
20230626,194200,145916480,12900,12900,12900,12900,0
|
|
20230626,194100,145916480,12900,12900,12900,12900,0
|
|
20230626,194000,145916480,12900,12900,12900,12900,0
|
|
20230626,193900,145916480,12900,12900,12900,12900,0
|
|
20230626,193800,145916480,12900,12900,12900,12900,0
|
|
20230626,193700,145916480,12900,12900,12900,12900,0
|
|
20230626,193600,145916480,12900,12900,12900,12900,0
|
|
20230626,193500,145916480,12900,12900,12900,12900,0
|
|
20230626,193400,145916480,12900,12900,12900,12900,0
|
|
20230626,193300,145916480,12900,12900,12900,12900,0
|
|
20230626,193200,145916480,12900,12900,12900,12900,0
|
|
20230626,193100,145916480,12900,12900,12900,12900,0
|
|
20230626,193000,145916480,12900,12900,12900,12900,0
|
|
20230626,192900,145916480,12900,12900,12900,12900,0
|
|
20230626,192800,145916480,12900,12900,12900,12900,0
|
|
20230626,192700,145916480,12900,12900,12900,12900,0
|
|
20230626,192600,145916480,12900,12900,12900,12900,0
|
|
20230626,192500,145916480,12900,12900,12900,12900,0
|
|
20230626,192400,145916480,12900,12900,12900,12900,532
|
|
20230626,192300,145916480,12900,12900,12900,12900,0
|
|
20230626,192200,145916480,12900,12900,12900,12900,0
|
|
20230626,192100,145916480,12900,12900,12900,12900,0
|
|
20230626,192000,145916480,12900,12900,12900,12900,0
|
|
20230626,191900,145916480,12900,12900,12900,12900,0
|
|
20230626,191800,145916480,12900,12900,12900,12900,0
|
|
20230626,191700,145916480,12900,12900,12900,12900,0
|
|
20230626,191600,145916480,12900,12900,12900,12900,0
|
|
20230626,191500,145916480,12900,12900,12900,12900,0
|
|
20230626,191400,145916480,12900,12900,12900,12900,0
|
|
20230626,191300,145916480,12900,12900,12900,12900,0
|
|
20230626,191200,145916480,12900,12900,12900,12900,0
|
|
20230626,191100,145916480,12900,12900,12900,12900,0
|
|
20230626,191000,145916480,12900,12900,12900,12900,0
|
|
20230626,190900,145916480,12900,12900,12900,12900,0
|
|
20230626,190800,145916480,12900,12900,12900,12900,0
|
|
20230626,190700,145916480,12900,12900,12900,12900,0
|
|
20230626,190600,145916480,12900,12900,12900,12900,0
|
|
20230626,190500,145916480,12900,12900,12900,12900,0
|
|
20230626,190400,145916480,12900,12900,12900,12900,0
|
|
20230626,190300,145916480,12900,12900,12900,12900,0
|
|
20230626,190200,145916480,12900,12900,12900,12900,0
|
|
20230626,190100,145916480,12900,12900,12900,12900,0
|
|
20230626,190000,145916480,12900,12900,12900,12900,0
|
|
20230626,185900,145916480,12900,12900,12900,12900,0
|
|
20230626,185800,145916480,12900,12900,12900,12900,0
|
|
20230626,185700,145916480,12900,12900,12900,12900,0
|
|
20230626,185600,145916480,12900,12900,12900,12900,0
|
|
20230626,185500,145916480,12900,12900,12900,12900,0
|
|
20230626,185400,145916480,12900,12900,12900,12900,532
|
|
20230626,185300,145916480,12900,12900,12900,12900,0
|
|
20230626,185200,145916480,12900,12900,12900,12900,0
|
|
20230626,185100,145916480,12900,12900,12900,12900,0
|
|
20230626,185000,145916480,12900,12900,12900,12900,0
|
|
20230626,184900,145916480,12900,12900,12900,12900,0
|
|
20230626,184800,145916480,12900,12900,12900,12900,0
|
|
20230626,184700,145916480,12900,12900,12900,12900,0
|
|
20230626,184600,145916480,12900,12900,12900,12900,0
|
|
20230626,184500,145916480,12900,12900,12900,12900,0
|
|
20230626,184400,145916480,12900,12900,12900,12900,0
|
|
20230626,184300,145916480,12900,12900,12900,12900,0
|
|
20230626,184200,145916480,12900,12900,12900,12900,0
|
|
20230626,184100,145916480,12900,12900,12900,12900,0
|
|
20230626,184000,145916480,12900,12900,12900,12900,0
|
|
20230626,183900,145916480,12900,12900,12900,12900,0
|
|
20230626,183800,145916480,12900,12900,12900,12900,0
|
|
20230626,183700,145916480,12900,12900,12900,12900,0
|
|
20230626,183600,145916480,12900,12900,12900,12900,0
|
|
20230626,183500,145916480,12900,12900,12900,12900,0
|
|
20230626,183400,145916480,12900,12900,12900,12900,0
|
|
20230626,183300,145916480,12900,12900,12900,12900,0
|
|
20230626,183200,145916480,12900,12900,12900,12900,0
|
|
20230626,183100,145916480,12900,12900,12900,12900,0
|
|
20230626,183000,145916480,12900,12900,12900,12900,0
|
|
20230626,182900,145916480,12900,12900,12900,12900,0
|
|
20230626,182800,145916480,12900,12900,12900,12900,0
|
|
20230626,182700,145916480,12900,12900,12900,12900,0
|
|
20230626,182600,145916480,12900,12900,12900,12900,0
|
|
20230626,182500,145916480,12900,12900,12900,12900,0
|
|
20230626,182400,145916480,12900,12900,12900,12900,532
|
|
20230626,182300,145916480,12900,12900,12900,12900,0
|
|
20230626,182200,145916480,12900,12900,12900,12900,0
|
|
20230626,182100,145916480,12900,12900,12900,12900,0
|
|
20230626,182000,145916480,12900,12900,12900,12900,0
|
|
20230626,181900,145916480,12900,12900,12900,12900,0
|
|
20230626,181800,145916480,12900,12900,12900,12900,0
|
|
20230626,181700,145916480,12900,12900,12900,12900,0
|
|
20230626,181600,145916480,12900,12900,12900,12900,0
|
|
20230626,181500,145916480,12900,12900,12900,12900,0
|
|
20230626,181400,145916480,12900,12900,12900,12900,0
|
|
20230626,181300,145916480,12900,12900,12900,12900,0
|
|
20230626,181200,145916480,12900,12900,12900,12900,0
|
|
20230626,181100,145916480,12900,12900,12900,12900,0
|
|
20230626,181000,145916480,12900,12900,12900,12900,0
|
|
20230626,180900,145916480,12900,12900,12900,12900,0
|
|
20230626,180800,145916480,12900,12900,12900,12900,0
|
|
20230626,180700,145916480,12900,12900,12900,12900,0
|
|
20230626,180600,145916480,12900,12900,12900,12900,0
|
|
20230626,180500,145916480,12900,12900,12900,12900,0
|
|
20230626,180400,145916480,12900,12900,12900,12900,0
|
|
20230626,180300,145916480,12900,12900,12900,12900,0
|
|
20230626,180200,145916480,12900,12900,12900,12900,0
|
|
20230626,180100,145916480,12900,12900,12900,12900,0
|
|
20230626,180000,145916480,12900,12900,12900,12900,0
|
|
20230626,175900,145916480,12900,12900,12900,12900,0
|
|
20230626,175800,145916480,12900,12900,12900,12900,0
|
|
20230626,175700,145916480,12900,12900,12900,12900,0
|
|
20230626,175600,145916480,12900,12900,12900,12900,0
|
|
20230626,175500,145916480,12900,12900,12900,12900,0
|
|
20230626,175400,145916480,12900,12900,12900,12900,532
|
|
20230626,175300,145916480,12900,12900,12900,12900,0
|
|
20230626,175200,145916480,12900,12900,12900,12900,0
|
|
20230626,175100,145916480,12900,12900,12900,12900,0
|
|
20230626,175000,145916480,12900,12900,12900,12900,0
|
|
20230626,174900,145916480,12900,12900,12900,12900,0
|
|
20230626,174800,145916480,12900,12900,12900,12900,0
|
|
20230626,174700,145916480,12900,12900,12900,12900,0
|
|
20230626,174600,145916480,12900,12900,12900,12900,0
|
|
20230626,174500,145916480,12900,12900,12900,12900,0
|
|
20230626,174400,145916480,12900,12900,12900,12900,0
|
|
20230626,174300,145916480,12900,12900,12900,12900,0
|
|
20230626,174200,145916480,12900,12900,12900,12900,0
|
|
20230626,174100,145916480,12900,12900,12900,12900,0
|
|
20230626,174000,145916480,12900,12900,12900,12900,0
|
|
20230626,173900,145916480,12900,12900,12900,12900,0
|
|
20230626,173800,145916480,12900,12900,12900,12900,0
|
|
20230626,173700,145916480,12900,12900,12900,12900,0
|
|
20230626,173600,145916480,12900,12900,12900,12900,0
|
|
20230626,173500,145916480,12900,12900,12900,12900,0
|
|
20230626,173400,145916480,12900,12900,12900,12900,0
|
|
20230626,173300,145916480,12900,12900,12900,12900,0
|
|
20230626,173200,145916480,12900,12900,12900,12900,0
|
|
20230626,173100,145916480,12900,12900,12900,12900,0
|
|
20230626,173000,145916480,12900,12900,12900,12900,0
|
|
20230626,172900,145916480,12900,12900,12900,12900,0
|
|
20230626,172800,145916480,12900,12900,12900,12900,0
|
|
20230626,172700,145916480,12900,12900,12900,12900,0
|
|
20230626,172600,145916480,12900,12900,12900,12900,0
|
|
20230626,172500,145916480,12900,12900,12900,12900,0
|
|
20230626,172400,145916480,12900,12900,12900,12900,532
|
|
20230626,172300,145916480,12900,12900,12900,12900,0
|
|
20230626,172200,145916480,12900,12900,12900,12900,0
|
|
20230626,172100,145916480,12900,12900,12900,12900,0
|
|
20230626,172000,145916480,12900,12900,12900,12900,0
|
|
20230626,171900,145916480,12900,12900,12900,12900,0
|
|
20230626,171800,145916480,12900,12900,12900,12900,0
|
|
20230626,171700,145916480,12900,12900,12900,12900,0
|
|
20230626,171600,145916480,12900,12900,12900,12900,0
|
|
20230626,171500,145916480,12900,12900,12900,12900,0
|
|
20230626,171400,145916480,12900,12900,12900,12900,0
|
|
20230626,171300,145916480,12900,12900,12900,12900,0
|
|
20230626,171200,145916480,12900,12900,12900,12900,0
|
|
20230626,171100,145916480,12900,12900,12900,12900,0
|
|
20230626,171000,145916480,12900,12900,12900,12900,0
|
|
20230626,170900,145916480,12900,12900,12900,12900,0
|
|
20230626,170800,145916480,12900,12900,12900,12900,0
|
|
20230626,170700,145916480,12900,12900,12900,12900,0
|
|
20230626,170600,145916480,12900,12900,12900,12900,0
|
|
20230626,170500,145916480,12900,12900,12900,12900,0
|
|
20230626,170400,145916480,12900,12900,12900,12900,0
|
|
20230626,170300,145916480,12900,12900,12900,12900,0
|
|
20230626,170200,145916480,12900,12900,12900,12900,0
|
|
20230626,170100,145916480,12900,12900,12900,12900,0
|
|
20230626,170000,145916480,12900,12900,12900,12900,0
|
|
20230626,165900,145916480,12900,12900,12900,12900,0
|
|
20230626,165800,145916480,12900,12900,12900,12900,0
|
|
20230626,165700,145916480,12900,12900,12900,12900,0
|
|
20230626,165600,145916480,12900,12900,12900,12900,0
|
|
20230626,165500,145916480,12900,12900,12900,12900,0
|
|
20230626,165400,145916480,12900,12900,12900,12900,532
|
|
20230626,165300,145916480,12900,12900,12900,12900,0
|
|
20230626,165200,145916480,12900,12900,12900,12900,0
|
|
20230626,165100,145916480,12900,12900,12900,12900,0
|
|
20230626,165000,145916480,12900,12900,12900,12900,0
|
|
20230626,164900,145916480,12900,12900,12900,12900,0
|
|
20230626,164800,145916480,12900,12900,12900,12900,0
|
|
20230626,164700,145916480,12900,12900,12900,12900,0
|
|
20230626,164600,145916480,12900,12900,12900,12900,0
|
|
20230626,164500,145916480,12900,12900,12900,12900,0
|
|
20230626,164400,145916480,12900,12900,12900,12900,0
|
|
20230626,164300,145916480,12900,12900,12900,12900,0
|
|
20230626,164200,145916480,12900,12900,12900,12900,0
|
|
20230626,164100,145916480,12900,12900,12900,12900,0
|
|
20230626,164000,145916480,12900,12900,12900,12900,0
|
|
20230626,163900,145916480,12900,12900,12900,12900,0
|
|
20230626,163800,145916480,12900,12900,12900,12900,0
|
|
20230626,163700,145916480,12900,12900,12900,12900,0
|
|
20230626,163600,145916480,12900,12900,12900,12900,0
|
|
20230626,163500,145916480,12900,12900,12900,12900,0
|
|
20230626,163400,145916480,12900,12900,12900,12900,0
|
|
20230626,163300,145916480,12900,12900,12900,12900,0
|
|
20230626,163200,145916480,12900,12900,12900,12900,0
|
|
20230626,163100,145916480,12900,12900,12900,12900,0
|
|
20230626,163000,145916480,12900,12900,12900,12900,0
|
|
20230626,162900,145916480,12900,12900,12900,12900,0
|
|
20230626,162800,145916480,12900,12900,12900,12900,0
|
|
20230626,162700,145916480,12900,12900,12900,12900,0
|
|
20230626,162600,145916480,12900,12900,12900,12900,0
|
|
20230626,162500,145916480,12900,12900,12900,12900,0
|
|
20230626,162400,145916480,12900,12900,12900,12900,532
|
|
20230626,162300,145916480,12900,12900,12900,12900,0
|
|
20230626,162200,145916480,12900,12900,12900,12900,0
|
|
20230626,162100,145916480,12900,12900,12900,12900,0
|
|
20230626,162000,145916480,12900,12900,12900,12900,0
|
|
20230626,161900,145916480,12900,12900,12900,12900,0
|
|
20230626,161800,145916480,12900,12900,12900,12900,0
|
|
20230626,161700,145916480,12900,12900,12900,12900,0
|
|
20230626,161600,145916480,12900,12900,12900,12900,0
|
|
20230626,161500,145916480,12900,12900,12900,12900,0
|
|
20230626,161400,145916480,12900,12900,12900,12900,0
|
|
20230626,161300,145916480,12900,12900,12900,12900,0
|
|
20230626,161200,145916480,12900,12900,12900,12900,0
|
|
20230626,161100,145916480,12900,12900,12900,12900,0
|
|
20230626,161000,145916480,12900,12900,12900,12900,0
|
|
20230626,160900,145916480,12900,12900,12900,12900,0
|
|
20230626,160800,145916480,12900,12900,12900,12900,0
|
|
20230626,160700,145916480,12900,12900,12900,12900,0
|
|
20230626,160600,145916480,12900,12900,12900,12900,0
|
|
20230626,160500,145916480,12900,12900,12900,12900,0
|
|
20230626,160400,145916480,12900,12900,12900,12900,0
|
|
20230626,160300,145916480,12900,12900,12900,12900,0
|
|
20230626,160200,145916480,12900,12900,12900,12900,0
|
|
20230626,160100,145916480,12900,12900,12900,12900,0
|
|
20230626,160000,145916480,12900,12900,12900,12900,0
|
|
20230626,155900,145916480,12900,12900,12900,12900,0
|
|
20230626,155800,145916480,12900,12900,12900,12900,0
|
|
20230626,155700,145916480,12900,12900,12900,12900,0
|
|
20230626,155600,145916480,12900,12900,12900,12900,0
|
|
20230626,155500,145916480,12900,12900,12900,12900,0
|
|
20230626,155400,145916480,12900,12900,12900,12900,532
|
|
20230626,155300,145916480,12900,12900,12900,12900,0
|
|
20230626,155200,145916480,12900,12900,12900,12900,0
|
|
20230626,155100,145916480,12900,12900,12900,12900,0
|
|
20230626,155000,145916480,12900,12900,12900,12900,0
|
|
20230626,154900,145916480,12900,12900,12900,12900,0
|
|
20230626,154800,145916480,12900,12900,12900,12900,0
|
|
20230626,154700,145916480,12900,12900,12900,12900,0
|
|
20230626,154600,145916480,12900,12900,12900,12900,0
|
|
20230626,154500,145916480,12900,12900,12900,12900,0
|
|
20230626,154400,145916480,12900,12900,12900,12900,0
|
|
20230626,154300,145916480,12900,12900,12900,12900,0
|
|
20230626,154200,145916480,12900,12900,12900,12900,0
|
|
20230626,154100,145916480,12900,12900,12900,12900,0
|
|
20230626,154000,145916480,12900,12900,12900,12900,0
|
|
20230626,153900,145916480,12900,12900,12900,12900,0
|
|
20230626,153800,145916480,12900,12900,12900,12900,0
|
|
20230626,153700,145916480,12900,12900,12900,12900,0
|
|
20230626,153600,145916480,12900,12900,12900,12900,0
|
|
20230626,153500,145916480,12900,12900,12900,12900,0
|
|
20230626,153400,145916480,12900,12900,12900,12900,0
|
|
20230626,153300,145916480,12900,12900,12900,12900,0
|
|
20230626,153200,145916480,12900,12900,12900,12900,0
|
|
20230626,153100,145916480,12900,12900,12900,12900,0
|
|
20230626,153000,145916480,12900,12900,12900,12900,532
|
|
20230626,152900,139053680,12890,12890,12890,12890,0
|
|
20230626,152800,139053680,12890,12890,12890,12890,0
|
|
20230626,152700,139053680,12890,12890,12890,12890,0
|
|
20230626,152600,139053680,12890,12890,12890,12890,0
|
|
20230626,152500,139053680,12890,12890,12890,12890,0
|
|
20230626,152400,139053680,12890,12890,12890,12890,0
|
|
20230626,152300,139053680,12890,12890,12890,12890,0
|
|
20230626,152200,139053680,12890,12890,12890,12890,0
|
|
20230626,152100,139053680,12890,12890,12890,12890,0
|
|
20230626,152000,139053680,12890,12890,12890,12890,0
|
|
20230626,151900,139053680,12890,12890,12890,12890,0
|
|
20230626,151800,139053680,12890,12890,12890,12890,0
|
|
20230626,151700,139053680,12890,12890,12890,12890,0
|
|
20230626,151600,139053680,12890,12890,12890,12890,0
|
|
20230626,151500,139053680,12890,12890,12890,12890,0
|
|
20230626,151400,139053680,12890,12890,12890,12890,0
|
|
20230626,151300,139053680,12890,12890,12890,12890,0
|
|
20230626,151200,139053680,12890,12890,12890,12890,0
|
|
20230626,151100,139053680,12890,12890,12890,12890,0
|
|
20230626,151000,139053680,12890,12890,12890,12890,0
|
|
20230626,150900,139053680,12890,12890,12890,12890,0
|
|
20230626,150800,139053680,12890,12890,12890,12890,0
|
|
20230626,150700,139053680,12890,12890,12890,12890,0
|
|
20230626,150600,139053680,12890,12850,12890,12850,2
|
|
20230626,150500,139027940,12850,12880,12880,12850,151
|
|
20230626,150400,137086550,12890,12890,12890,12890,0
|
|
20230626,150300,137086550,12890,12890,12890,12890,0
|
|
20230626,150200,137086550,12890,12890,12890,12890,0
|
|
20230626,150100,137086550,12890,12890,12890,12890,1
|
|
20230626,150000,137073660,12890,12890,12890,12890,0
|
|
20230626,145900,137073660,12890,12890,12890,12890,0
|
|
20230626,145800,137073660,12890,12890,12890,12890,0
|
|
20230626,145700,137073660,12890,12890,12890,12890,0
|
|
20230626,145600,137073660,12890,12890,12890,12890,0
|
|
20230626,145500,137073660,12890,12890,12890,12890,0
|
|
20230626,145400,137073660,12890,12890,12890,12890,0
|
|
20230626,145300,137073660,12890,12890,12890,12890,80
|
|
20230626,145200,136042460,12890,12890,12890,12890,0
|
|
20230626,145100,136042460,12890,12890,12890,12890,2
|
|
20230626,145000,136016680,12890,12890,12890,12890,1
|
|
20230626,144900,136003790,12890,12890,12890,12890,2
|
|
20230626,144800,135978010,12890,12890,12890,12890,10
|
|
20230626,144700,135849110,12900,12900,12900,12900,0
|
|
20230626,144600,135849110,12900,12900,12900,12900,0
|
|
20230626,144500,135849110,12900,12900,12900,12900,3
|
|
20230626,144400,135810410,12900,12900,12900,12900,0
|
|
20230626,144300,135810410,12900,12900,12900,12900,0
|
|
20230626,144200,135810410,12900,12900,12900,12900,0
|
|
20230626,144100,135810410,12900,12900,12900,12900,2
|
|
20230626,144000,135784610,12850,12850,12850,12850,0
|
|
20230626,143900,135784610,12850,12850,12850,12850,0
|
|
20230626,143800,135784610,12850,12850,12850,12850,0
|
|
20230626,143700,135784610,12850,12850,12850,12850,0
|
|
20230626,143600,135784610,12850,12850,12850,12850,0
|
|
20230626,143500,135784610,12850,12850,12850,12850,0
|
|
20230626,143400,135784610,12850,12860,12860,12850,50
|
|
20230626,143300,135142100,12850,12850,12850,12850,0
|
|
20230626,143200,135142100,12850,12850,12850,12850,0
|
|
20230626,143100,135142100,12850,12850,12850,12850,0
|
|
20230626,143000,135142100,12850,12890,12890,12850,50
|
|
20230626,142900,134499530,12900,12900,12900,12900,1
|
|
20230626,142800,134486630,12900,12900,12900,12900,1
|
|
20230626,142700,134473730,12910,12900,12910,12900,6
|
|
20230626,142600,134396320,12900,12900,12900,12900,1
|
|
20230626,142500,134383420,12850,12850,12850,12850,0
|
|
20230626,142400,134383420,12850,12850,12850,12850,0
|
|
20230626,142300,134383420,12850,12850,12850,12850,100
|
|
20230626,142200,133098420,12900,12900,12900,12900,0
|
|
20230626,142100,133098420,12900,12900,12900,12900,3
|
|
20230626,142000,133059720,12900,12900,12900,12900,0
|
|
20230626,141900,133059720,12900,12900,12900,12900,50
|
|
20230626,141800,132414720,12900,12880,12900,12820,151
|
|
20230626,141700,130477760,12900,12900,12900,12900,0
|
|
20230626,141600,130477760,12900,12900,12900,12900,0
|
|
20230626,141500,130477760,12900,12900,12900,12900,1
|
|
20230626,141400,130464860,12910,12910,12910,12910,0
|
|
20230626,141300,130464860,12910,12910,12910,12910,0
|
|
20230626,141200,130464860,12910,12910,12910,12910,0
|
|
20230626,141100,130464860,12910,12910,12910,12910,0
|
|
20230626,141000,130464860,12910,12910,12910,12910,1
|
|
20230626,140900,130451950,12900,12900,12900,12900,0
|
|
20230626,140800,130451950,12900,12850,12900,12850,152
|
|
20230626,140700,128492800,12900,12900,12900,12900,0
|
|
20230626,140600,128492800,12900,12900,12900,12900,1
|
|
20230626,140500,128479900,12900,12900,12900,12900,2
|
|
20230626,140400,128454100,12910,12910,12910,12910,0
|
|
20230626,140300,128454100,12910,12910,12910,12910,1
|
|
20230626,140200,128441190,12880,12890,12910,12880,955
|
|
20230626,140100,116113490,12910,12910,12910,12910,0
|
|
20230626,140000,116113490,12910,12910,12910,12910,0
|
|
20230626,135900,116113490,12910,12910,12910,12910,0
|
|
20230626,135800,116113490,12910,12910,12910,12910,0
|
|
20230626,135700,116113490,12910,12910,12910,12910,0
|
|
20230626,135600,116113490,12910,12910,12910,12910,0
|
|
20230626,135500,116113490,12910,12900,12910,12900,3
|
|
20230626,135400,116074780,12900,12900,12900,12900,0
|
|
20230626,135300,116074780,12900,12890,12900,12850,44
|
|
20230626,135200,115508660,12880,12860,12880,12850,16
|
|
20230626,135100,115302720,12880,12890,12900,12880,101
|
|
20230626,135000,113999870,12900,12900,12900,12900,0
|
|
20230626,134900,113999870,12900,12900,12900,12900,1
|
|
20230626,134800,113986970,12900,12900,12900,12900,101
|
|
20230626,134700,112684070,12910,12910,12910,12910,0
|
|
20230626,134600,112684070,12910,12910,12910,12910,0
|
|
20230626,134500,112684070,12910,12910,12910,12910,0
|
|
20230626,134400,112684070,12910,12910,12910,12910,0
|
|
20230626,134300,112684070,12910,12910,12910,12910,1
|
|
20230626,134200,112671160,12900,12900,12900,12900,22
|
|
20230626,134100,112387360,12900,12900,12900,12890,53
|
|
20230626,134000,111703700,12910,12910,12910,12910,0
|
|
20230626,133900,111703700,12910,12910,12910,12910,114
|
|
20230626,133800,110231960,12920,12920,12920,12920,0
|
|
20230626,133700,110231960,12920,12920,12920,12920,0
|
|
20230626,133600,110231960,12920,12900,12920,12900,200
|
|
20230626,133500,107650300,12900,12900,12900,12900,0
|
|
20230626,133400,107650300,12900,12890,12900,12890,100
|
|
20230626,133300,106360700,12890,12880,12890,12870,284
|
|
20230626,133200,102701050,12860,12840,12860,12840,180
|
|
20230626,133100,100387870,12840,12840,12840,12840,0
|
|
20230626,133000,100387870,12840,12840,12840,12840,0
|
|
20230626,132900,100387870,12840,12830,12840,12830,280
|
|
20230626,132800,96794220,12820,12810,12820,12810,199
|
|
20230626,132700,94243940,12810,12810,12810,12810,0
|
|
20230626,132600,94243940,12810,12810,12810,12810,0
|
|
20230626,132500,94243940,12810,12810,12810,12810,0
|
|
20230626,132400,94243940,12810,12810,12810,12810,0
|
|
20230626,132300,94243940,12810,12810,12810,12810,0
|
|
20230626,132200,94243940,12810,12810,12810,12810,0
|
|
20230626,132100,94243940,12810,12810,12810,12810,0
|
|
20230626,132000,94243940,12810,12810,12810,12810,0
|
|
20230626,131900,94243940,12810,12810,12810,12810,0
|
|
20230626,131800,94243940,12810,12810,12810,12810,0
|
|
20230626,131700,94243940,12810,12810,12810,12810,0
|
|
20230626,131600,94243940,12810,12810,12810,12810,0
|
|
20230626,131500,94243940,12810,12810,12810,12810,1
|
|
20230626,131400,94231130,12800,12800,12800,12800,0
|
|
20230626,131300,94231130,12800,12800,12800,12800,0
|
|
20230626,131200,94231130,12800,12800,12800,12800,0
|
|
20230626,131100,94231130,12800,12800,12800,12800,0
|
|
20230626,131000,94231130,12800,12800,12800,12800,0
|
|
20230626,130900,94231130,12800,12810,12810,12800,13
|
|
20230626,130800,94064630,12810,12810,12810,12810,1
|
|
20230626,130700,94051820,12740,12740,12740,12740,0
|
|
20230626,130600,94051820,12740,12800,12800,12740,100
|
|
20230626,130500,92777760,12800,12800,12800,12800,0
|
|
20230626,130400,92777760,12800,12800,12800,12800,0
|
|
20230626,130300,92777760,12800,12800,12800,12800,2
|
|
20230626,130200,92752160,12820,12750,12820,12750,72
|
|
20230626,130100,91833530,12750,12750,12750,12750,140
|
|
20230626,130000,90048530,12750,12750,12750,12750,0
|
|
20230626,125900,90048530,12750,12750,12750,12750,44
|
|
20230626,125800,89487530,12750,12750,12750,12750,172
|
|
20230626,125700,87294530,12800,12800,12800,12800,0
|
|
20230626,125600,87294530,12800,12800,12800,12800,0
|
|
20230626,125500,87294530,12800,12800,12800,12800,0
|
|
20230626,125400,87294530,12800,12800,12800,12800,25
|
|
20230626,125300,86974530,12790,12790,12790,12790,0
|
|
20230626,125200,86974530,12790,12790,12790,12790,0
|
|
20230626,125100,86974530,12790,12790,12790,12790,39
|
|
20230626,125000,86475720,12790,12790,12790,12790,1
|
|
20230626,124900,86462930,12740,12740,12740,12740,0
|
|
20230626,124800,86462930,12740,12780,12780,12740,101
|
|
20230626,124700,85175950,12790,12790,12790,12790,0
|
|
20230626,124600,85175950,12790,12790,12790,12790,0
|
|
20230626,124500,85175950,12790,12790,12790,12790,1
|
|
20230626,124400,85163160,12790,12790,12790,12790,0
|
|
20230626,124300,85163160,12790,12790,12790,12790,11
|
|
20230626,124200,85022470,12800,12800,12800,12800,3
|
|
20230626,124100,84984070,12800,12800,12800,12800,0
|
|
20230626,124000,84984070,12800,12800,12800,12800,0
|
|
20230626,123900,84984070,12800,12800,12800,12800,0
|
|
20230626,123800,84984070,12800,12800,12800,12800,0
|
|
20230626,123700,84984070,12800,12800,12800,12800,1
|
|
20230626,123600,84971270,12800,12800,12800,12800,1
|
|
20230626,123500,84958470,12800,12800,12800,12800,0
|
|
20230626,123400,84958470,12800,12800,12800,12800,10
|
|
20230626,123300,84830470,12800,12800,12800,12800,0
|
|
20230626,123200,84830470,12800,12800,12800,12800,0
|
|
20230626,123100,84830470,12800,12800,12800,12800,0
|
|
20230626,123000,84830470,12800,12800,12800,12800,0
|
|
20230626,122900,84830470,12800,12800,12800,12800,0
|
|
20230626,122800,84830470,12800,12800,12800,12800,40
|
|
20230626,122700,84318470,12800,12800,12800,12800,1
|
|
20230626,122600,84305670,12830,12830,12830,12830,0
|
|
20230626,122500,84305670,12830,12830,12830,12830,0
|
|
20230626,122400,84305670,12830,12830,12830,12830,0
|
|
20230626,122300,84305670,12830,12830,12830,12830,0
|
|
20230626,122200,84305670,12830,12830,12830,12830,0
|
|
20230626,122100,84305670,12830,12830,12830,12830,0
|
|
20230626,122000,84305670,12830,12830,12830,12830,0
|
|
20230626,121900,84305670,12830,12830,12830,12830,0
|
|
20230626,121800,84305670,12830,12830,12830,12830,0
|
|
20230626,121700,84305670,12830,12830,12830,12830,0
|
|
20230626,121600,84305670,12830,12830,12830,12830,0
|
|
20230626,121500,84305670,12830,12830,12830,12830,1
|
|
20230626,121400,84292840,12820,12820,12830,12820,37
|
|
20230626,121300,83818490,12820,12820,12820,12820,55
|
|
20230626,121200,83113390,12820,12820,12820,12820,0
|
|
20230626,121100,83113390,12820,12820,12820,12820,0
|
|
20230626,121000,83113390,12820,12810,12820,12810,193
|
|
20230626,120900,80639990,12810,12810,12810,12810,1
|
|
20230626,120800,80627180,12810,12790,12810,12790,132
|
|
20230626,120700,78937770,12800,12800,12800,12800,0
|
|
20230626,120600,78937770,12800,12800,12800,12800,0
|
|
20230626,120500,78937770,12800,12800,12800,12800,0
|
|
20230626,120400,78937770,12800,12800,12800,12800,0
|
|
20230626,120300,78937770,12800,12800,12800,12800,0
|
|
20230626,120200,78937770,12800,12790,12800,12790,100
|
|
20230626,120100,77658190,12790,12790,12790,12790,0
|
|
20230626,120000,77658190,12790,12790,12790,12790,0
|
|
20230626,115900,77658190,12790,12790,12790,12790,1
|
|
20230626,115800,77645400,12800,12800,12800,12800,0
|
|
20230626,115700,77645400,12800,12800,12800,12800,0
|
|
20230626,115600,77645400,12800,12800,12800,12800,0
|
|
20230626,115500,77645400,12800,12800,12800,12800,0
|
|
20230626,115400,77645400,12800,12800,12800,12800,0
|
|
20230626,115300,77645400,12800,12800,12800,12800,0
|
|
20230626,115200,77645400,12800,12800,12800,12800,0
|
|
20230626,115100,77645400,12800,12800,12800,12800,0
|
|
20230626,115000,77645400,12800,12800,12800,12800,0
|
|
20230626,114900,77645400,12800,12800,12800,12800,0
|
|
20230626,114800,77645400,12800,12800,12800,12800,0
|
|
20230626,114700,77645400,12800,12800,12800,12800,0
|
|
20230626,114600,77645400,12800,12800,12800,12800,0
|
|
20230626,114500,77645400,12800,12800,12800,12800,0
|
|
20230626,114400,77645400,12800,12800,12800,12800,0
|
|
20230626,114300,77645400,12800,12800,12800,12800,0
|
|
20230626,114200,77645400,12800,12800,12800,12800,1
|
|
20230626,114100,77632600,12790,12790,12790,12790,0
|
|
20230626,114000,77632600,12790,12790,12800,12770,251
|
|
20230626,113900,74427260,12790,12790,12790,12790,80
|
|
20230626,113800,73404060,12790,12790,12790,12790,0
|
|
20230626,113700,73404060,12790,12790,12790,12790,0
|
|
20230626,113600,73404060,12790,12790,12790,12790,0
|
|
20230626,113500,73404060,12790,12790,12790,12790,0
|
|
20230626,113400,73404060,12790,12790,12790,12790,0
|
|
20230626,113300,73404060,12790,12790,12790,12790,0
|
|
20230626,113200,73404060,12790,12790,12790,12790,0
|
|
20230626,113100,73404060,12790,12790,12790,12790,0
|
|
20230626,113000,73404060,12790,12790,12790,12790,0
|
|
20230626,112900,73404060,12790,12790,12790,12790,0
|
|
20230626,112800,73404060,12790,12790,12790,12790,0
|
|
20230626,112700,73404060,12790,12790,12790,12790,156
|
|
20230626,112600,71408820,12790,12790,12790,12790,1
|
|
20230626,112500,71396030,12760,12760,12760,12760,0
|
|
20230626,112400,71396030,12760,12780,12780,12760,168
|
|
20230626,112300,69250800,12790,12790,12790,12790,0
|
|
20230626,112200,69250800,12790,12790,12790,12790,0
|
|
20230626,112100,69250800,12790,12790,12790,12790,0
|
|
20230626,112000,69250800,12790,12790,12790,12790,0
|
|
20230626,111900,69250800,12790,12790,12790,12790,1
|
|
20230626,111800,69238010,12770,12780,12780,12770,50
|
|
20230626,111700,68599500,12770,12770,12770,12770,10
|
|
20230626,111600,68471800,12770,12770,12770,12770,5
|
|
20230626,111500,68407950,12790,12790,12790,12790,0
|
|
20230626,111400,68407950,12790,12790,12790,12790,0
|
|
20230626,111300,68407950,12790,12790,12790,12790,3
|
|
20230626,111200,68369580,12790,12790,12790,12790,0
|
|
20230626,111100,68369580,12790,12790,12790,12790,7
|
|
20230626,111000,68280050,12790,12790,12790,12790,0
|
|
20230626,110900,68280050,12790,12790,12790,12790,0
|
|
20230626,110800,68280050,12790,12790,12790,12790,0
|
|
20230626,110700,68280050,12790,12790,12790,12790,2
|
|
20230626,110600,68254470,12780,12780,12780,12780,0
|
|
20230626,110500,68254470,12780,12780,12780,12780,1
|
|
20230626,110400,68241690,12790,12790,12790,12790,1
|
|
20230626,110300,68228900,12780,12780,12780,12780,2
|
|
20230626,110200,68203340,12770,12770,12770,12770,1
|
|
20230626,110100,68190570,12770,12770,12770,12770,0
|
|
20230626,110000,68190570,12770,12770,12770,12770,7
|
|
20230626,105900,68101180,12770,12770,12770,12770,1
|
|
20230626,105800,68088410,12750,12760,12760,12750,13
|
|
20230626,105700,67922650,12770,12770,12770,12770,2
|
|
20230626,105600,67897110,12770,12770,12770,12770,0
|
|
20230626,105500,67897110,12770,12770,12770,12770,0
|
|
20230626,105400,67897110,12770,12770,12770,12770,8
|
|
20230626,105300,67794950,12750,12750,12750,12750,0
|
|
20230626,105200,67794950,12750,12750,12750,12750,0
|
|
20230626,105100,67794950,12750,12750,12750,12750,0
|
|
20230626,105000,67794950,12750,12770,12770,12750,157
|
|
20230626,104900,65790190,12790,12790,12790,12790,0
|
|
20230626,104800,65790190,12790,12790,12790,12790,1
|
|
20230626,104700,65777400,12780,12780,12780,12780,0
|
|
20230626,104600,65777400,12780,12780,12780,12780,23
|
|
20230626,104500,65483460,12780,12780,12780,12780,0
|
|
20230626,104400,65483460,12780,12780,12780,12780,150
|
|
20230626,104300,63566460,12780,12780,12780,12780,0
|
|
20230626,104200,63566460,12780,12780,12780,12780,0
|
|
20230626,104100,63566460,12780,12780,12780,12780,4
|
|
20230626,104000,63515340,12780,12780,12780,12780,0
|
|
20230626,103900,63515340,12780,12780,12780,12780,39
|
|
20230626,103800,63016920,12780,12780,12780,12780,0
|
|
20230626,103700,63016920,12780,12780,12780,12780,0
|
|
20230626,103600,63016920,12780,12780,12780,12780,0
|
|
20230626,103500,63016920,12780,12780,12780,12780,0
|
|
20230626,103400,63016920,12780,12780,12780,12780,0
|
|
20230626,103300,63016920,12780,12780,12780,12780,0
|
|
20230626,103200,63016920,12780,12780,12780,12780,0
|
|
20230626,103100,63016920,12780,12780,12780,12780,100
|
|
20230626,103000,61738920,12780,12780,12780,12780,0
|
|
20230626,102900,61738920,12780,12780,12780,12780,0
|
|
20230626,102800,61738920,12780,12780,12780,12780,0
|
|
20230626,102700,61738920,12780,12780,12780,12780,151
|
|
20230626,102600,59809140,12780,12780,12780,12780,0
|
|
20230626,102500,59809140,12780,12780,12780,12780,0
|
|
20230626,102400,59809140,12780,12780,12780,12780,0
|
|
20230626,102300,59809140,12780,12780,12780,12780,0
|
|
20230626,102200,59809140,12780,12780,12780,12780,0
|
|
20230626,102100,59809140,12780,12780,12780,12780,0
|
|
20230626,102000,59809140,12780,12780,12780,12780,0
|
|
20230626,101900,59809140,12780,12780,12780,12780,0
|
|
20230626,101800,59809140,12780,12780,12780,12780,0
|
|
20230626,101700,59809140,12780,12780,12780,12780,0
|
|
20230626,101600,59809140,12780,12780,12780,12780,0
|
|
20230626,101500,59809140,12780,12740,12780,12730,16
|
|
20230626,101400,59605330,12790,12790,12790,12790,0
|
|
20230626,101300,59605330,12790,12790,12790,12790,0
|
|
20230626,101200,59605330,12790,12790,12790,12790,0
|
|
20230626,101100,59605330,12790,12790,12790,12790,0
|
|
20230626,101000,59605330,12790,12790,12790,12790,0
|
|
20230626,100900,59605330,12790,12790,12790,12790,0
|
|
20230626,100800,59605330,12790,12790,12790,12790,0
|
|
20230626,100700,59605330,12790,12790,12790,12790,0
|
|
20230626,100600,59605330,12790,12790,12790,12790,0
|
|
20230626,100500,59605330,12790,12790,12790,12790,0
|
|
20230626,100400,59605330,12790,12790,12790,12790,0
|
|
20230626,100300,59605330,12790,12780,12790,12780,5
|
|
20230626,100200,59541420,12790,12790,12790,12790,0
|
|
20230626,100100,59541420,12790,12790,12790,12790,5
|
|
20230626,100000,59477470,12780,12780,12780,12780,0
|
|
20230626,095900,59477470,12780,12780,12780,12780,0
|
|
20230626,095800,59477470,12780,12780,12780,12780,0
|
|
20230626,095700,59477470,12780,12780,12780,12780,10
|
|
20230626,095600,59349670,12790,12790,12790,12790,0
|
|
20230626,095500,59349670,12790,12790,12790,12790,0
|
|
20230626,095400,59349670,12790,12790,12790,12790,0
|
|
20230626,095300,59349670,12790,12790,12790,12790,0
|
|
20230626,095200,59349670,12790,12790,12790,12790,0
|
|
20230626,095100,59349670,12790,12790,12790,12790,0
|
|
20230626,095000,59349670,12790,12790,12790,12790,2
|
|
20230626,094900,59324090,12750,12750,12750,12750,321
|
|
20230626,094800,55231340,12750,12750,12750,12750,265
|
|
20230626,094700,51852590,12750,12750,12750,12750,435
|
|
20230626,094600,46306340,12750,12750,12750,12750,0
|
|
20230626,094500,46306340,12750,12750,12750,12750,0
|
|
20230626,094400,46306340,12750,12750,12750,12750,1
|
|
20230626,094300,46293590,12750,12750,12750,12750,0
|
|
20230626,094200,46293590,12750,12750,12750,12750,1
|
|
20230626,094100,46280840,12700,12700,12700,12700,0
|
|
20230626,094000,46280840,12700,12700,12700,12700,140
|
|
20230626,093900,44502840,12700,12700,12700,12700,0
|
|
20230626,093800,44502840,12700,12730,12730,12700,281
|
|
20230626,093700,40929780,12790,12790,12790,12790,0
|
|
20230626,093600,40929780,12790,12770,12790,12770,281
|
|
20230626,093500,37338460,12770,12770,12770,12770,2
|
|
20230626,093400,37312920,12720,12720,12720,12720,0
|
|
20230626,093300,37312920,12720,12720,12720,12720,0
|
|
20230626,093200,37312920,12720,12720,12720,12720,0
|
|
20230626,093100,37312920,12720,12720,12720,12720,10
|
|
20230626,093000,37185720,12720,12720,12720,12720,100
|
|
20230626,092900,35913720,12770,12770,12770,12770,0
|
|
20230626,092800,35913720,12770,12770,12770,12770,0
|
|
20230626,092700,35913720,12770,12770,12770,12770,1
|
|
20230626,092600,35900950,12780,12780,12780,12780,0
|
|
20230626,092500,35900950,12780,12780,12780,12780,72
|
|
20230626,092400,34980790,12780,12780,12780,12780,130
|
|
20230626,092300,33319390,12790,12700,12790,12700,52
|
|
20230626,092200,32658900,12690,12690,12690,12690,97
|
|
20230626,092100,31427970,12690,12690,12690,12690,0
|
|
20230626,092000,31427970,12690,12690,12690,12690,0
|
|
20230626,091900,31427970,12690,12690,12690,12690,0
|
|
20230626,091800,31427970,12690,12650,12690,12650,5
|
|
20230626,091700,31364600,12560,12560,12560,12560,0
|
|
20230626,091600,31364600,12560,12550,12560,12550,59
|
|
20230626,091500,30623820,12560,12640,12640,12560,43
|
|
20230626,091400,30083620,12560,12640,12640,12560,1043
|
|
20230626,091300,16951410,12640,12640,12640,12640,1
|
|
20230626,091200,16938770,12610,12610,12610,12610,193
|
|
20230626,091100,14505040,12650,12640,12650,12610,454
|
|
20230626,091000,8775420,12670,12680,12680,12670,10
|
|
20230626,090900,8648670,12680,12680,12680,12680,0
|
|
20230626,090800,8648670,12680,12610,12680,12610,18
|
|
20230626,090700,8421090,12640,12670,12680,12640,102
|
|
20230626,090600,7127800,12630,12630,12630,12630,0
|
|
20230626,090500,7127800,12630,12670,12670,12630,184
|
|
20230626,090400,4803090,12690,12690,12690,12690,34
|
|
20230626,090300,4371630,12690,12730,12730,12690,341
|
|
20230626,090200,38380,12800,12800,12800,12800,0
|
|
20230626,090100,38380,12800,12800,12800,12800,0
|
|
20230626,090000,38380,12800,12790,12800,12790,3
|