683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202000,153721590,15180,15180,15180,15180,494
|
|
20230626,201900,153721590,15180,15180,15180,15180,0
|
|
20230626,201800,153721590,15180,15180,15180,15180,0
|
|
20230626,201700,153721590,15180,15180,15180,15180,0
|
|
20230626,201600,153721590,15180,15180,15180,15180,0
|
|
20230626,201500,153721590,15180,15180,15180,15180,0
|
|
20230626,201400,153721590,15180,15180,15180,15180,0
|
|
20230626,201300,153721590,15180,15180,15180,15180,0
|
|
20230626,201200,153721590,15180,15180,15180,15180,0
|
|
20230626,201100,153721590,15180,15180,15180,15180,0
|
|
20230626,201000,153721590,15180,15180,15180,15180,0
|
|
20230626,200900,153721590,15180,15180,15180,15180,0
|
|
20230626,200800,153721590,15180,15180,15180,15180,0
|
|
20230626,200700,153721590,15180,15180,15180,15180,0
|
|
20230626,200600,153721590,15180,15180,15180,15180,0
|
|
20230626,200500,153721590,15180,15180,15180,15180,0
|
|
20230626,200400,153721590,15180,15180,15180,15180,0
|
|
20230626,200300,153721590,15180,15180,15180,15180,0
|
|
20230626,200200,153721590,15180,15180,15180,15180,0
|
|
20230626,200100,153721590,15180,15180,15180,15180,0
|
|
20230626,200000,153721590,15180,15180,15180,15180,0
|
|
20230626,195900,153721590,15180,15180,15180,15180,0
|
|
20230626,195800,153721590,15180,15180,15180,15180,0
|
|
20230626,195700,153721590,15180,15180,15180,15180,0
|
|
20230626,195600,153721590,15180,15180,15180,15180,0
|
|
20230626,195500,153721590,15180,15180,15180,15180,0
|
|
20230626,195400,153721590,15180,15180,15180,15180,0
|
|
20230626,195300,153721590,15180,15180,15180,15180,0
|
|
20230626,195200,153721590,15180,15180,15180,15180,0
|
|
20230626,195100,153721590,15180,15180,15180,15180,0
|
|
20230626,195000,153721590,15180,15180,15180,15180,494
|
|
20230626,194900,153721590,15180,15180,15180,15180,0
|
|
20230626,194800,153721590,15180,15180,15180,15180,0
|
|
20230626,194700,153721590,15180,15180,15180,15180,0
|
|
20230626,194600,153721590,15180,15180,15180,15180,0
|
|
20230626,194500,153721590,15180,15180,15180,15180,0
|
|
20230626,194400,153721590,15180,15180,15180,15180,0
|
|
20230626,194300,153721590,15180,15180,15180,15180,0
|
|
20230626,194200,153721590,15180,15180,15180,15180,0
|
|
20230626,194100,153721590,15180,15180,15180,15180,0
|
|
20230626,194000,153721590,15180,15180,15180,15180,0
|
|
20230626,193900,153721590,15180,15180,15180,15180,0
|
|
20230626,193800,153721590,15180,15180,15180,15180,0
|
|
20230626,193700,153721590,15180,15180,15180,15180,0
|
|
20230626,193600,153721590,15180,15180,15180,15180,0
|
|
20230626,193500,153721590,15180,15180,15180,15180,0
|
|
20230626,193400,153721590,15180,15180,15180,15180,0
|
|
20230626,193300,153721590,15180,15180,15180,15180,0
|
|
20230626,193200,153721590,15180,15180,15180,15180,0
|
|
20230626,193100,153721590,15180,15180,15180,15180,0
|
|
20230626,193000,153721590,15180,15180,15180,15180,0
|
|
20230626,192900,153721590,15180,15180,15180,15180,0
|
|
20230626,192800,153721590,15180,15180,15180,15180,0
|
|
20230626,192700,153721590,15180,15180,15180,15180,0
|
|
20230626,192600,153721590,15180,15180,15180,15180,0
|
|
20230626,192500,153721590,15180,15180,15180,15180,0
|
|
20230626,192400,153721590,15180,15180,15180,15180,0
|
|
20230626,192300,153721590,15180,15180,15180,15180,0
|
|
20230626,192200,153721590,15180,15180,15180,15180,0
|
|
20230626,192100,153721590,15180,15180,15180,15180,0
|
|
20230626,192000,153721590,15180,15180,15180,15180,494
|
|
20230626,191900,153721590,15180,15180,15180,15180,0
|
|
20230626,191800,153721590,15180,15180,15180,15180,0
|
|
20230626,191700,153721590,15180,15180,15180,15180,0
|
|
20230626,191600,153721590,15180,15180,15180,15180,0
|
|
20230626,191500,153721590,15180,15180,15180,15180,0
|
|
20230626,191400,153721590,15180,15180,15180,15180,0
|
|
20230626,191300,153721590,15180,15180,15180,15180,0
|
|
20230626,191200,153721590,15180,15180,15180,15180,0
|
|
20230626,191100,153721590,15180,15180,15180,15180,0
|
|
20230626,191000,153721590,15180,15180,15180,15180,0
|
|
20230626,190900,153721590,15180,15180,15180,15180,0
|
|
20230626,190800,153721590,15180,15180,15180,15180,0
|
|
20230626,190700,153721590,15180,15180,15180,15180,0
|
|
20230626,190600,153721590,15180,15180,15180,15180,0
|
|
20230626,190500,153721590,15180,15180,15180,15180,0
|
|
20230626,190400,153721590,15180,15180,15180,15180,0
|
|
20230626,190300,153721590,15180,15180,15180,15180,0
|
|
20230626,190200,153721590,15180,15180,15180,15180,0
|
|
20230626,190100,153721590,15180,15180,15180,15180,0
|
|
20230626,190000,153721590,15180,15180,15180,15180,0
|
|
20230626,185900,153721590,15180,15180,15180,15180,0
|
|
20230626,185800,153721590,15180,15180,15180,15180,0
|
|
20230626,185700,153721590,15180,15180,15180,15180,0
|
|
20230626,185600,153721590,15180,15180,15180,15180,0
|
|
20230626,185500,153721590,15180,15180,15180,15180,0
|
|
20230626,185400,153721590,15180,15180,15180,15180,0
|
|
20230626,185300,153721590,15180,15180,15180,15180,0
|
|
20230626,185200,153721590,15180,15180,15180,15180,0
|
|
20230626,185100,153721590,15180,15180,15180,15180,0
|
|
20230626,185000,153721590,15180,15180,15180,15180,494
|
|
20230626,184900,153721590,15180,15180,15180,15180,0
|
|
20230626,184800,153721590,15180,15180,15180,15180,0
|
|
20230626,184700,153721590,15180,15180,15180,15180,0
|
|
20230626,184600,153721590,15180,15180,15180,15180,0
|
|
20230626,184500,153721590,15180,15180,15180,15180,0
|
|
20230626,184400,153721590,15180,15180,15180,15180,0
|
|
20230626,184300,153721590,15180,15180,15180,15180,0
|
|
20230626,184200,153721590,15180,15180,15180,15180,0
|
|
20230626,184100,153721590,15180,15180,15180,15180,0
|
|
20230626,184000,153721590,15180,15180,15180,15180,0
|
|
20230626,183900,153721590,15180,15180,15180,15180,0
|
|
20230626,183800,153721590,15180,15180,15180,15180,0
|
|
20230626,183700,153721590,15180,15180,15180,15180,0
|
|
20230626,183600,153721590,15180,15180,15180,15180,0
|
|
20230626,183500,153721590,15180,15180,15180,15180,0
|
|
20230626,183400,153721590,15180,15180,15180,15180,0
|
|
20230626,183300,153721590,15180,15180,15180,15180,0
|
|
20230626,183200,153721590,15180,15180,15180,15180,0
|
|
20230626,183100,153721590,15180,15180,15180,15180,0
|
|
20230626,183000,153721590,15180,15180,15180,15180,0
|
|
20230626,182900,153721590,15180,15180,15180,15180,0
|
|
20230626,182800,153721590,15180,15180,15180,15180,0
|
|
20230626,182700,153721590,15180,15180,15180,15180,0
|
|
20230626,182600,153721590,15180,15180,15180,15180,0
|
|
20230626,182500,153721590,15180,15180,15180,15180,0
|
|
20230626,182400,153721590,15180,15180,15180,15180,0
|
|
20230626,182300,153721590,15180,15180,15180,15180,0
|
|
20230626,182200,153721590,15180,15180,15180,15180,0
|
|
20230626,182100,153721590,15180,15180,15180,15180,0
|
|
20230626,182000,153721590,15180,15180,15180,15180,494
|
|
20230626,181900,153721590,15180,15180,15180,15180,0
|
|
20230626,181800,153721590,15180,15180,15180,15180,0
|
|
20230626,181700,153721590,15180,15180,15180,15180,0
|
|
20230626,181600,153721590,15180,15180,15180,15180,0
|
|
20230626,181500,153721590,15180,15180,15180,15180,0
|
|
20230626,181400,153721590,15180,15180,15180,15180,0
|
|
20230626,181300,153721590,15180,15180,15180,15180,0
|
|
20230626,181200,153721590,15180,15180,15180,15180,0
|
|
20230626,181100,153721590,15180,15180,15180,15180,0
|
|
20230626,181000,153721590,15180,15180,15180,15180,0
|
|
20230626,180900,153721590,15180,15180,15180,15180,0
|
|
20230626,180800,153721590,15180,15180,15180,15180,0
|
|
20230626,180700,153721590,15180,15180,15180,15180,0
|
|
20230626,180600,153721590,15180,15180,15180,15180,0
|
|
20230626,180500,153721590,15180,15180,15180,15180,0
|
|
20230626,180400,153721590,15180,15180,15180,15180,0
|
|
20230626,180300,153721590,15180,15180,15180,15180,0
|
|
20230626,180200,153721590,15180,15180,15180,15180,0
|
|
20230626,180100,153721590,15180,15180,15180,15180,0
|
|
20230626,180000,153721590,15180,15180,15180,15180,0
|
|
20230626,175900,153721590,15180,15180,15180,15180,0
|
|
20230626,175800,153721590,15180,15180,15180,15180,0
|
|
20230626,175700,153721590,15180,15180,15180,15180,0
|
|
20230626,175600,153721590,15180,15180,15180,15180,0
|
|
20230626,175500,153721590,15180,15180,15180,15180,0
|
|
20230626,175400,153721590,15180,15180,15180,15180,0
|
|
20230626,175300,153721590,15180,15180,15180,15180,0
|
|
20230626,175200,153721590,15180,15180,15180,15180,0
|
|
20230626,175100,153721590,15180,15180,15180,15180,0
|
|
20230626,175000,153721590,15180,15180,15180,15180,494
|
|
20230626,174900,153721590,15180,15180,15180,15180,0
|
|
20230626,174800,153721590,15180,15180,15180,15180,0
|
|
20230626,174700,153721590,15180,15180,15180,15180,0
|
|
20230626,174600,153721590,15180,15180,15180,15180,0
|
|
20230626,174500,153721590,15180,15180,15180,15180,0
|
|
20230626,174400,153721590,15180,15180,15180,15180,0
|
|
20230626,174300,153721590,15180,15180,15180,15180,0
|
|
20230626,174200,153721590,15180,15180,15180,15180,0
|
|
20230626,174100,153721590,15180,15180,15180,15180,0
|
|
20230626,174000,153721590,15180,15180,15180,15180,0
|
|
20230626,173900,153721590,15180,15180,15180,15180,0
|
|
20230626,173800,153721590,15180,15180,15180,15180,0
|
|
20230626,173700,153721590,15180,15180,15180,15180,0
|
|
20230626,173600,153721590,15180,15180,15180,15180,0
|
|
20230626,173500,153721590,15180,15180,15180,15180,0
|
|
20230626,173400,153721590,15180,15180,15180,15180,0
|
|
20230626,173300,153721590,15180,15180,15180,15180,0
|
|
20230626,173200,153721590,15180,15180,15180,15180,0
|
|
20230626,173100,153721590,15180,15180,15180,15180,0
|
|
20230626,173000,153721590,15180,15180,15180,15180,0
|
|
20230626,172900,153721590,15180,15180,15180,15180,0
|
|
20230626,172800,153721590,15180,15180,15180,15180,0
|
|
20230626,172700,153721590,15180,15180,15180,15180,0
|
|
20230626,172600,153721590,15180,15180,15180,15180,0
|
|
20230626,172500,153721590,15180,15180,15180,15180,0
|
|
20230626,172400,153721590,15180,15180,15180,15180,0
|
|
20230626,172300,153721590,15180,15180,15180,15180,0
|
|
20230626,172200,153721590,15180,15180,15180,15180,0
|
|
20230626,172100,153721590,15180,15180,15180,15180,0
|
|
20230626,172000,153721590,15180,15180,15180,15180,494
|
|
20230626,171900,153721590,15180,15180,15180,15180,0
|
|
20230626,171800,153721590,15180,15180,15180,15180,0
|
|
20230626,171700,153721590,15180,15180,15180,15180,0
|
|
20230626,171600,153721590,15180,15180,15180,15180,0
|
|
20230626,171500,153721590,15180,15180,15180,15180,0
|
|
20230626,171400,153721590,15180,15180,15180,15180,0
|
|
20230626,171300,153721590,15180,15180,15180,15180,0
|
|
20230626,171200,153721590,15180,15180,15180,15180,0
|
|
20230626,171100,153721590,15180,15180,15180,15180,0
|
|
20230626,171000,153721590,15180,15180,15180,15180,0
|
|
20230626,170900,153721590,15180,15180,15180,15180,0
|
|
20230626,170800,153721590,15180,15180,15180,15180,0
|
|
20230626,170700,153721590,15180,15180,15180,15180,0
|
|
20230626,170600,153721590,15180,15180,15180,15180,0
|
|
20230626,170500,153721590,15180,15180,15180,15180,0
|
|
20230626,170400,153721590,15180,15180,15180,15180,0
|
|
20230626,170300,153721590,15180,15180,15180,15180,0
|
|
20230626,170200,153721590,15180,15180,15180,15180,0
|
|
20230626,170100,153721590,15180,15180,15180,15180,0
|
|
20230626,170000,153721590,15180,15180,15180,15180,0
|
|
20230626,165900,153721590,15180,15180,15180,15180,0
|
|
20230626,165800,153721590,15180,15180,15180,15180,0
|
|
20230626,165700,153721590,15180,15180,15180,15180,0
|
|
20230626,165600,153721590,15180,15180,15180,15180,0
|
|
20230626,165500,153721590,15180,15180,15180,15180,0
|
|
20230626,165400,153721590,15180,15180,15180,15180,0
|
|
20230626,165300,153721590,15180,15180,15180,15180,0
|
|
20230626,165200,153721590,15180,15180,15180,15180,0
|
|
20230626,165100,153721590,15180,15180,15180,15180,0
|
|
20230626,165000,153721590,15180,15180,15180,15180,494
|
|
20230626,164900,153721590,15180,15180,15180,15180,0
|
|
20230626,164800,153721590,15180,15180,15180,15180,0
|
|
20230626,164700,153721590,15180,15180,15180,15180,0
|
|
20230626,164600,153721590,15180,15180,15180,15180,0
|
|
20230626,164500,153721590,15180,15180,15180,15180,0
|
|
20230626,164400,153721590,15180,15180,15180,15180,0
|
|
20230626,164300,153721590,15180,15180,15180,15180,0
|
|
20230626,164200,153721590,15180,15180,15180,15180,0
|
|
20230626,164100,153721590,15180,15180,15180,15180,0
|
|
20230626,164000,153721590,15180,15180,15180,15180,0
|
|
20230626,163900,153721590,15180,15180,15180,15180,0
|
|
20230626,163800,153721590,15180,15180,15180,15180,0
|
|
20230626,163700,153721590,15180,15180,15180,15180,0
|
|
20230626,163600,153721590,15180,15180,15180,15180,0
|
|
20230626,163500,153721590,15180,15180,15180,15180,0
|
|
20230626,163400,153721590,15180,15180,15180,15180,0
|
|
20230626,163300,153721590,15180,15180,15180,15180,0
|
|
20230626,163200,153721590,15180,15180,15180,15180,0
|
|
20230626,163100,153721590,15180,15180,15180,15180,0
|
|
20230626,163000,153721590,15180,15180,15180,15180,0
|
|
20230626,162900,153721590,15180,15180,15180,15180,0
|
|
20230626,162800,153721590,15180,15180,15180,15180,0
|
|
20230626,162700,153721590,15180,15180,15180,15180,0
|
|
20230626,162600,153721590,15180,15180,15180,15180,0
|
|
20230626,162500,153721590,15180,15180,15180,15180,0
|
|
20230626,162400,153721590,15180,15180,15180,15180,0
|
|
20230626,162300,153721590,15180,15180,15180,15180,0
|
|
20230626,162200,153721590,15180,15180,15180,15180,0
|
|
20230626,162100,153721590,15180,15180,15180,15180,0
|
|
20230626,162000,153721590,15180,15180,15180,15180,494
|
|
20230626,161900,153721590,15180,15180,15180,15180,0
|
|
20230626,161800,153721590,15180,15180,15180,15180,0
|
|
20230626,161700,153721590,15180,15180,15180,15180,0
|
|
20230626,161600,153721590,15180,15180,15180,15180,0
|
|
20230626,161500,153721590,15180,15180,15180,15180,0
|
|
20230626,161400,153721590,15180,15180,15180,15180,0
|
|
20230626,161300,153721590,15180,15180,15180,15180,0
|
|
20230626,161200,153721590,15180,15180,15180,15180,0
|
|
20230626,161100,153721590,15180,15180,15180,15180,0
|
|
20230626,161000,153721590,15180,15180,15180,15180,0
|
|
20230626,160900,153721590,15180,15180,15180,15180,0
|
|
20230626,160800,153721590,15180,15180,15180,15180,0
|
|
20230626,160700,153721590,15180,15180,15180,15180,0
|
|
20230626,160600,153721590,15180,15180,15180,15180,0
|
|
20230626,160500,153721590,15180,15180,15180,15180,0
|
|
20230626,160400,153721590,15180,15180,15180,15180,0
|
|
20230626,160300,153721590,15180,15180,15180,15180,0
|
|
20230626,160200,153721590,15180,15180,15180,15180,0
|
|
20230626,160100,153721590,15180,15180,15180,15180,0
|
|
20230626,160000,153721590,15180,15180,15180,15180,0
|
|
20230626,155900,153721590,15180,15180,15180,15180,0
|
|
20230626,155800,153721590,15180,15180,15180,15180,0
|
|
20230626,155700,153721590,15180,15180,15180,15180,0
|
|
20230626,155600,153721590,15180,15180,15180,15180,0
|
|
20230626,155500,153721590,15180,15180,15180,15180,0
|
|
20230626,155400,153721590,15180,15180,15180,15180,0
|
|
20230626,155300,153721590,15180,15180,15180,15180,0
|
|
20230626,155200,153721590,15180,15180,15180,15180,0
|
|
20230626,155100,153721590,15180,15180,15180,15180,0
|
|
20230626,155000,153721590,15180,15180,15180,15180,494
|
|
20230626,154900,153721590,15180,15180,15180,15180,0
|
|
20230626,154800,153721590,15180,15180,15180,15180,0
|
|
20230626,154700,153721590,15180,15180,15180,15180,0
|
|
20230626,154600,153721590,15180,15180,15180,15180,0
|
|
20230626,154500,153721590,15180,15180,15180,15180,0
|
|
20230626,154400,153721590,15180,15180,15180,15180,0
|
|
20230626,154300,153721590,15180,15180,15180,15180,0
|
|
20230626,154200,153721590,15180,15180,15180,15180,0
|
|
20230626,154100,153721590,15180,15180,15180,15180,0
|
|
20230626,154000,153721590,15180,15180,15180,15180,0
|
|
20230626,153900,153721590,15180,15180,15180,15180,0
|
|
20230626,153800,153721590,15180,15180,15180,15180,0
|
|
20230626,153700,153721590,15180,15180,15180,15180,0
|
|
20230626,153600,153721590,15180,15180,15180,15180,0
|
|
20230626,153500,153721590,15180,15180,15180,15180,0
|
|
20230626,153400,153721590,15180,15180,15180,15180,0
|
|
20230626,153300,153721590,15180,15180,15180,15180,0
|
|
20230626,153200,153721590,15180,15180,15180,15180,0
|
|
20230626,153100,153721590,15180,15180,15180,15180,0
|
|
20230626,153000,153721590,15180,15180,15180,15180,494
|
|
20230626,152900,146222670,15180,15180,15180,15180,0
|
|
20230626,152800,146222670,15180,15180,15180,15180,0
|
|
20230626,152700,146222670,15180,15180,15180,15180,0
|
|
20230626,152600,146222670,15180,15180,15180,15180,0
|
|
20230626,152500,146222670,15180,15180,15180,15180,0
|
|
20230626,152400,146222670,15180,15180,15180,15180,0
|
|
20230626,152300,146222670,15180,15180,15180,15180,0
|
|
20230626,152200,146222670,15180,15180,15180,15180,0
|
|
20230626,152100,146222670,15180,15180,15180,15180,0
|
|
20230626,152000,146222670,15180,15180,15180,15180,0
|
|
20230626,151900,146222670,15180,15180,15180,15180,6
|
|
20230626,151800,146131590,15180,15170,15180,15170,311
|
|
20230626,151700,141413270,15170,15170,15170,15170,7
|
|
20230626,151600,141307080,15160,15160,15160,15160,21
|
|
20230626,151500,140988720,15160,15140,15160,15140,24
|
|
20230626,151400,140625080,15120,15120,15120,15120,0
|
|
20230626,151300,140625080,15120,15120,15120,15120,1
|
|
20230626,151200,140609960,15160,15120,15160,15120,10
|
|
20230626,151100,140458560,15110,15110,15110,15110,0
|
|
20230626,151000,140458560,15110,15160,15160,15110,3
|
|
20230626,150900,140413180,15120,15120,15120,15110,339
|
|
20230626,150800,135289910,15150,15150,15150,15150,0
|
|
20230626,150700,135289910,15150,15150,15150,15150,0
|
|
20230626,150600,135289910,15150,15150,15150,15150,1
|
|
20230626,150500,135274760,15170,15170,15170,15170,0
|
|
20230626,150400,135274760,15170,15170,15170,15170,0
|
|
20230626,150300,135274760,15170,15170,15170,15170,0
|
|
20230626,150200,135274760,15170,15170,15170,15170,0
|
|
20230626,150100,135274760,15170,15170,15170,15170,0
|
|
20230626,150000,135274760,15170,15170,15170,15170,0
|
|
20230626,145900,135274760,15170,15110,15170,15110,27
|
|
20230626,145800,134866190,15100,15100,15100,15100,0
|
|
20230626,145700,134866190,15100,15100,15100,15100,0
|
|
20230626,145600,134866190,15100,15100,15100,15100,0
|
|
20230626,145500,134866190,15100,15100,15100,15100,0
|
|
20230626,145400,134866190,15100,15120,15120,15100,270
|
|
20230626,145300,130786830,15180,15180,15180,15180,0
|
|
20230626,145200,130786830,15180,15180,15180,15180,0
|
|
20230626,145100,130786830,15180,15180,15180,15180,0
|
|
20230626,145000,130786830,15180,15180,15180,15180,0
|
|
20230626,144900,130786830,15180,15180,15180,15180,0
|
|
20230626,144800,130786830,15180,15180,15180,15180,0
|
|
20230626,144700,130786830,15180,15180,15180,15180,0
|
|
20230626,144600,130786830,15180,15180,15180,15180,0
|
|
20230626,144500,130786830,15180,15180,15180,15180,0
|
|
20230626,144400,130786830,15180,15180,15180,15180,0
|
|
20230626,144300,130786830,15180,15180,15180,15180,0
|
|
20230626,144200,130786830,15180,15180,15180,15180,0
|
|
20230626,144100,130786830,15180,15180,15180,15180,0
|
|
20230626,144000,130786830,15180,15120,15180,15120,269
|
|
20230626,143900,126719460,15130,15130,15130,15130,0
|
|
20230626,143800,126719460,15130,15130,15180,15130,169
|
|
20230626,143700,124162040,15130,15130,15130,15130,0
|
|
20230626,143600,124162040,15130,15130,15130,15130,0
|
|
20230626,143500,124162040,15130,15130,15130,15130,0
|
|
20230626,143400,124162040,15130,15130,15130,15130,0
|
|
20230626,143300,124162040,15130,15130,15130,15130,0
|
|
20230626,143200,124162040,15130,15130,15180,15130,210
|
|
20230626,143100,120984490,15130,15140,15140,15130,150
|
|
20230626,143000,118714520,15180,15150,15180,15150,7
|
|
20230626,142900,118608420,15180,15150,15180,15150,201
|
|
20230626,142800,115563240,15190,15190,15190,15190,0
|
|
20230626,142700,115563240,15190,15190,15190,15190,0
|
|
20230626,142600,115563240,15190,15180,15190,15180,3
|
|
20230626,142500,115517680,15190,15190,15190,15190,0
|
|
20230626,142400,115517680,15190,15190,15190,15190,0
|
|
20230626,142300,115517680,15190,15190,15190,15190,0
|
|
20230626,142200,115517680,15190,15150,15190,15150,25
|
|
20230626,142100,115138380,15150,15150,15150,15150,0
|
|
20230626,142000,115138380,15150,15160,15160,15150,35
|
|
20230626,141900,114607870,15190,15190,15190,15190,0
|
|
20230626,141800,114607870,15190,15190,15190,15190,0
|
|
20230626,141700,114607870,15190,15190,15190,15190,0
|
|
20230626,141600,114607870,15190,15190,15190,15190,0
|
|
20230626,141500,114607870,15190,15160,15190,15160,40
|
|
20230626,141400,114001020,15160,15160,15160,15160,0
|
|
20230626,141300,114001020,15160,15160,15160,15160,400
|
|
20230626,141200,107937020,15190,15190,15190,15190,0
|
|
20230626,141100,107937020,15190,15160,15190,15160,42
|
|
20230626,141000,107300000,15160,15160,15160,15160,0
|
|
20230626,140900,107300000,15160,15160,15160,15160,0
|
|
20230626,140800,107300000,15160,15160,15160,15160,0
|
|
20230626,140700,107300000,15160,15160,15160,15160,0
|
|
20230626,140600,107300000,15160,15160,15160,15160,0
|
|
20230626,140500,107300000,15160,15160,15160,15160,4
|
|
20230626,140400,107239360,15160,15160,15160,15160,120
|
|
20230626,140300,105420160,15200,15200,15200,15200,0
|
|
20230626,140200,105420160,15200,15200,15200,15200,0
|
|
20230626,140100,105420160,15200,15200,15200,15200,0
|
|
20230626,140000,105420160,15200,15200,15200,15200,0
|
|
20230626,135900,105420160,15200,15200,15200,15200,0
|
|
20230626,135800,105420160,15200,15200,15200,15200,0
|
|
20230626,135700,105420160,15200,15200,15200,15200,1
|
|
20230626,135600,105404960,15200,15200,15200,15200,0
|
|
20230626,135500,105404960,15200,15200,15200,15200,0
|
|
20230626,135400,105404960,15200,15200,15200,15200,0
|
|
20230626,135300,105404960,15200,15200,15200,15200,0
|
|
20230626,135200,105404960,15200,15200,15200,15200,0
|
|
20230626,135100,105404960,15200,15200,15200,15200,0
|
|
20230626,135000,105404960,15200,15200,15200,15200,0
|
|
20230626,134900,105404960,15200,15160,15200,15160,20
|
|
20230626,134800,105101450,15170,15170,15170,15170,0
|
|
20230626,134700,105101450,15170,15170,15170,15170,0
|
|
20230626,134600,105101450,15170,15170,15170,15170,0
|
|
20230626,134500,105101450,15170,15170,15170,15170,0
|
|
20230626,134400,105101450,15170,15170,15170,15170,0
|
|
20230626,134300,105101450,15170,15170,15170,15170,0
|
|
20230626,134200,105101450,15170,15170,15170,15170,0
|
|
20230626,134100,105101450,15170,15170,15170,15170,0
|
|
20230626,134000,105101450,15170,15170,15170,15170,0
|
|
20230626,133900,105101450,15170,15170,15170,15170,1
|
|
20230626,133800,105086280,15170,15170,15170,15170,5
|
|
20230626,133700,105010430,15170,15170,15170,15170,4
|
|
20230626,133600,104949750,15160,15160,15160,15160,130
|
|
20230626,133500,102978950,15200,15200,15200,15200,0
|
|
20230626,133400,102978950,15200,15200,15200,15200,0
|
|
20230626,133300,102978950,15200,15200,15200,15200,0
|
|
20230626,133200,102978950,15200,15200,15200,15200,0
|
|
20230626,133100,102978950,15200,15200,15200,15200,1
|
|
20230626,133000,102963750,15160,15160,15160,15160,0
|
|
20230626,132900,102963750,15160,15160,15160,15160,0
|
|
20230626,132800,102963750,15160,15160,15160,15160,0
|
|
20230626,132700,102963750,15160,15160,15160,15160,0
|
|
20230626,132600,102963750,15160,15160,15160,15160,0
|
|
20230626,132500,102963750,15160,15180,15180,15160,106
|
|
20230626,132400,101356760,15190,15190,15190,15190,1
|
|
20230626,132300,101341570,15200,15200,15200,15200,0
|
|
20230626,132200,101341570,15200,15200,15200,15200,0
|
|
20230626,132100,101341570,15200,15200,15200,15200,0
|
|
20230626,132000,101341570,15200,15200,15200,15200,1
|
|
20230626,131900,101326370,15190,15190,15190,15190,0
|
|
20230626,131800,101326370,15190,15190,15190,15190,1
|
|
20230626,131700,101311180,15200,15200,15200,15200,0
|
|
20230626,131600,101311180,15200,15200,15200,15200,0
|
|
20230626,131500,101311180,15200,15200,15200,15200,0
|
|
20230626,131400,101311180,15200,15200,15200,15200,0
|
|
20230626,131300,101311180,15200,15200,15200,15200,0
|
|
20230626,131200,101311180,15200,15200,15200,15200,0
|
|
20230626,131100,101311180,15200,15200,15200,15200,0
|
|
20230626,131000,101311180,15200,15200,15200,15200,0
|
|
20230626,130900,101311180,15200,15200,15200,15200,0
|
|
20230626,130800,101311180,15200,15200,15200,15200,0
|
|
20230626,130700,101311180,15200,15200,15200,15200,0
|
|
20230626,130600,101311180,15200,15200,15200,15200,0
|
|
20230626,130500,101311180,15200,15200,15200,15200,0
|
|
20230626,130400,101311180,15200,15200,15200,15200,0
|
|
20230626,130300,101311180,15200,15200,15200,15200,0
|
|
20230626,130200,101311180,15200,15200,15200,15200,0
|
|
20230626,130100,101311180,15200,15200,15200,15200,1
|
|
20230626,130000,101295980,15160,15160,15160,15160,0
|
|
20230626,125900,101295980,15160,15160,15160,15160,14
|
|
20230626,125800,101083740,15200,15200,15200,15200,0
|
|
20230626,125700,101083740,15200,15200,15200,15200,1
|
|
20230626,125600,101068540,15160,15160,15160,15160,20
|
|
20230626,125500,100765340,15200,15200,15200,15200,0
|
|
20230626,125400,100765340,15200,15200,15200,15200,0
|
|
20230626,125300,100765340,15200,15200,15200,15200,0
|
|
20230626,125200,100765340,15200,15200,15200,15200,0
|
|
20230626,125100,100765340,15200,15200,15200,15200,1
|
|
20230626,125000,100750140,15200,15200,15200,15200,0
|
|
20230626,124900,100750140,15200,15200,15200,15200,0
|
|
20230626,124800,100750140,15200,15170,15200,15170,2
|
|
20230626,124700,100719770,15160,15170,15170,15160,261
|
|
20230626,124600,96762300,15180,15180,15180,15180,0
|
|
20230626,124500,96762300,15180,15200,15200,15180,91
|
|
20230626,124400,95380720,15190,15190,15190,15190,0
|
|
20230626,124300,95380720,15190,15190,15190,15190,0
|
|
20230626,124200,95380720,15190,15210,15210,15190,138
|
|
20230626,124100,93283770,15200,15200,15200,15200,0
|
|
20230626,124000,93283770,15200,15200,15200,15200,0
|
|
20230626,123900,93283770,15200,15200,15200,15200,0
|
|
20230626,123800,93283770,15200,15200,15200,15200,0
|
|
20230626,123700,93283770,15200,15200,15200,15200,0
|
|
20230626,123600,93283770,15200,15200,15200,15200,1
|
|
20230626,123500,93268570,15190,15190,15190,15190,0
|
|
20230626,123400,93268570,15190,15190,15190,15190,0
|
|
20230626,123300,93268570,15190,15190,15190,15190,0
|
|
20230626,123200,93268570,15190,15190,15190,15190,0
|
|
20230626,123100,93268570,15190,15190,15190,15190,0
|
|
20230626,123000,93268570,15190,15190,15190,15190,0
|
|
20230626,122900,93268570,15190,15190,15190,15190,0
|
|
20230626,122800,93268570,15190,15190,15190,15190,0
|
|
20230626,122700,93268570,15190,15190,15190,15190,28
|
|
20230626,122600,92843250,15190,15190,15190,15190,0
|
|
20230626,122500,92843250,15190,15190,15190,15190,0
|
|
20230626,122400,92843250,15190,15190,15190,15190,1
|
|
20230626,122300,92828060,15180,15180,15180,15180,0
|
|
20230626,122200,92828060,15180,15180,15180,15180,0
|
|
20230626,122100,92828060,15180,15180,15180,15180,1
|
|
20230626,122000,92812880,15170,15170,15170,15170,0
|
|
20230626,121900,92812880,15170,15180,15180,15170,133
|
|
20230626,121800,90794590,15160,15160,15160,15160,0
|
|
20230626,121700,90794590,15160,15160,15160,15160,1
|
|
20230626,121600,90779430,15240,15160,15240,15160,13
|
|
20230626,121500,90581930,15150,15190,15190,15150,80
|
|
20230626,121400,89369600,15220,15200,15220,15200,81
|
|
20230626,121300,88138200,15200,15200,15200,15200,71
|
|
20230626,121200,87059000,15230,15230,15230,15230,1
|
|
20230626,121100,87043770,15230,15230,15230,15230,0
|
|
20230626,121000,87043770,15230,15230,15230,15230,0
|
|
20230626,120900,87043770,15230,15230,15230,15230,0
|
|
20230626,120800,87043770,15230,15230,15230,15230,0
|
|
20230626,120700,87043770,15230,15200,15230,15200,15
|
|
20230626,120600,86815620,15200,15200,15200,15200,0
|
|
20230626,120500,86815620,15200,15200,15200,15200,331
|
|
20230626,120400,81784420,15200,15200,15200,15200,0
|
|
20230626,120300,81784420,15200,15200,15200,15200,1
|
|
20230626,120200,81769220,15200,15200,15200,15200,0
|
|
20230626,120100,81769220,15200,15200,15200,15200,0
|
|
20230626,120000,81769220,15200,15200,15200,15200,2
|
|
20230626,115900,81738820,15190,15190,15190,15190,1
|
|
20230626,115800,81723630,15200,15200,15200,15200,0
|
|
20230626,115700,81723630,15200,15200,15200,15200,0
|
|
20230626,115600,81723630,15200,15200,15200,15200,0
|
|
20230626,115500,81723630,15200,15200,15200,15200,0
|
|
20230626,115400,81723630,15200,15200,15200,15200,10
|
|
20230626,115300,81571630,15240,15240,15240,15240,0
|
|
20230626,115200,81571630,15240,15240,15240,15240,0
|
|
20230626,115100,81571630,15240,15240,15240,15240,0
|
|
20230626,115000,81571630,15240,15240,15240,15240,0
|
|
20230626,114900,81571630,15240,15240,15240,15240,0
|
|
20230626,114800,81571630,15240,15240,15240,15240,0
|
|
20230626,114700,81571630,15240,15240,15240,15240,10
|
|
20230626,114600,81419230,15250,15250,15250,15250,0
|
|
20230626,114500,81419230,15250,15250,15250,15250,0
|
|
20230626,114400,81419230,15250,15250,15250,15250,0
|
|
20230626,114300,81419230,15250,15250,15250,15250,0
|
|
20230626,114200,81419230,15250,15250,15250,15250,0
|
|
20230626,114100,81419230,15250,15250,15250,15250,0
|
|
20230626,114000,81419230,15250,15250,15250,15250,0
|
|
20230626,113900,81419230,15250,15250,15250,15250,0
|
|
20230626,113800,81419230,15250,15250,15250,15250,0
|
|
20230626,113700,81419230,15250,15250,15250,15250,0
|
|
20230626,113600,81419230,15250,15250,15250,15250,0
|
|
20230626,113500,81419230,15250,15240,15250,15240,10
|
|
20230626,113400,81266790,15260,15260,15260,15260,0
|
|
20230626,113300,81266790,15260,15260,15260,15260,0
|
|
20230626,113200,81266790,15260,15260,15260,15260,0
|
|
20230626,113100,81266790,15260,15260,15260,15260,0
|
|
20230626,113000,81266790,15260,15260,15260,15260,0
|
|
20230626,112900,81266790,15260,15260,15260,15260,0
|
|
20230626,112800,81266790,15260,15260,15260,15260,0
|
|
20230626,112700,81266790,15260,15260,15260,15260,0
|
|
20230626,112600,81266790,15260,15260,15260,15260,0
|
|
20230626,112500,81266790,15260,15260,15260,15260,0
|
|
20230626,112400,81266790,15260,15260,15260,15260,0
|
|
20230626,112300,81266790,15260,15260,15260,15260,0
|
|
20230626,112200,81266790,15260,15260,15260,15260,0
|
|
20230626,112100,81266790,15260,15260,15260,15260,0
|
|
20230626,112000,81266790,15260,15260,15260,15260,0
|
|
20230626,111900,81266790,15260,15260,15260,15260,0
|
|
20230626,111800,81266790,15260,15260,15260,15260,0
|
|
20230626,111700,81266790,15260,15260,15260,15260,0
|
|
20230626,111600,81266790,15260,15260,15260,15260,1
|
|
20230626,111500,81251530,15170,15180,15180,15170,4
|
|
20230626,111400,81190830,15170,15170,15170,15170,0
|
|
20230626,111300,81190830,15170,15170,15170,15170,0
|
|
20230626,111200,81190830,15170,15170,15170,15170,0
|
|
20230626,111100,81190830,15170,15170,15170,15170,0
|
|
20230626,111000,81190830,15170,15170,15170,15170,4
|
|
20230626,110900,81130150,15170,15170,15170,15170,0
|
|
20230626,110800,81130150,15170,15170,15170,15170,0
|
|
20230626,110700,81130150,15170,15170,15170,15170,0
|
|
20230626,110600,81130150,15170,15170,15170,15170,2
|
|
20230626,110500,81099810,15290,15290,15290,15290,0
|
|
20230626,110400,81099810,15290,15290,15290,15290,0
|
|
20230626,110300,81099810,15290,15290,15290,15290,0
|
|
20230626,110200,81099810,15290,15250,15290,15250,19
|
|
20230626,110100,80809820,15150,15150,15150,15150,0
|
|
20230626,110000,80809820,15150,15150,15150,15150,0
|
|
20230626,105900,80809820,15150,15150,15150,15150,19
|
|
20230626,105800,80521970,15130,15130,15130,15130,0
|
|
20230626,105700,80521970,15130,15160,15160,15120,436
|
|
20230626,105600,73923070,15260,15160,15260,15160,4
|
|
20230626,105500,73862230,15160,15160,15160,15160,1
|
|
20230626,105400,73847070,15220,15220,15220,15220,0
|
|
20230626,105300,73847070,15220,15220,15220,15220,0
|
|
20230626,105200,73847070,15220,15220,15220,15220,0
|
|
20230626,105100,73847070,15220,15220,15220,15220,0
|
|
20230626,105000,73847070,15220,15220,15220,15220,0
|
|
20230626,104900,73847070,15220,15220,15220,15220,0
|
|
20230626,104800,73847070,15220,15220,15220,15220,0
|
|
20230626,104700,73847070,15220,15220,15220,15220,1
|
|
20230626,104600,73831850,15210,15210,15210,15210,50
|
|
20230626,104500,73071350,15210,15210,15210,15210,0
|
|
20230626,104400,73071350,15210,15210,15210,15210,0
|
|
20230626,104300,73071350,15210,15210,15210,15210,7
|
|
20230626,104200,72964880,15210,15160,15210,15160,210
|
|
20230626,104100,69781030,15160,15160,15160,15160,0
|
|
20230626,104000,69781030,15160,15160,15160,15160,1
|
|
20230626,103900,69765870,15160,15160,15160,15160,1
|
|
20230626,103800,69750710,15160,15160,15160,15160,0
|
|
20230626,103700,69750710,15160,15170,15170,15160,60
|
|
20230626,103600,68841100,15160,15210,15210,15160,81
|
|
20230626,103500,67613090,15210,15210,15210,15210,15
|
|
20230626,103400,67384940,15210,15200,15210,15200,2
|
|
20230626,103300,67354530,15200,15200,15200,15200,4
|
|
20230626,103200,67293730,15200,15200,15200,15200,0
|
|
20230626,103100,67293730,15200,15200,15200,15200,100
|
|
20230626,103000,65773730,15200,15200,15200,15200,0
|
|
20230626,102900,65773730,15200,15200,15200,15200,1
|
|
20230626,102800,65758530,15210,15210,15210,15210,0
|
|
20230626,102700,65758530,15210,15210,15210,15210,0
|
|
20230626,102600,65758530,15210,15210,15210,15210,0
|
|
20230626,102500,65758530,15210,15210,15210,15210,1
|
|
20230626,102400,65743320,15210,15210,15210,15210,59
|
|
20230626,102300,64845930,15210,15210,15210,15210,20
|
|
20230626,102200,64541730,15210,15210,15210,15210,0
|
|
20230626,102100,64541730,15210,15210,15210,15210,0
|
|
20230626,102000,64541730,15210,15210,15210,15210,122
|
|
20230626,101900,62686110,15130,15130,15130,15130,0
|
|
20230626,101800,62686110,15130,15130,15130,15130,0
|
|
20230626,101700,62686110,15130,15130,15130,15130,0
|
|
20230626,101600,62686110,15130,15140,15140,15130,421
|
|
20230626,101500,56314910,15200,15200,15200,15200,0
|
|
20230626,101400,56314910,15200,15200,15200,15200,0
|
|
20230626,101300,56314910,15200,15200,15200,15200,0
|
|
20230626,101200,56314910,15200,15200,15200,15200,0
|
|
20230626,101100,56314910,15200,15200,15200,15200,50
|
|
20230626,101000,55554910,15130,15130,15130,15130,0
|
|
20230626,100900,55554910,15130,15130,15130,15130,265
|
|
20230626,100800,51545460,15210,15210,15210,15210,0
|
|
20230626,100700,51545460,15210,15120,15210,15120,15
|
|
20230626,100600,51317940,15120,15120,15120,15120,0
|
|
20230626,100500,51317940,15120,15120,15120,15120,4
|
|
20230626,100400,51257460,15210,15210,15210,15210,0
|
|
20230626,100300,51257460,15210,15210,15210,15210,0
|
|
20230626,100200,51257460,15210,15210,15210,15210,1
|
|
20230626,100100,51242250,15200,15200,15200,15200,5
|
|
20230626,100000,51166250,15200,15200,15200,15200,0
|
|
20230626,095900,51166250,15200,15130,15200,15130,2
|
|
20230626,095800,51135920,15110,15110,15110,15110,0
|
|
20230626,095700,51135920,15110,15110,15110,15110,0
|
|
20230626,095600,51135920,15110,15160,15160,15110,240
|
|
20230626,095500,47502440,15190,15190,15190,15190,0
|
|
20230626,095400,47502440,15190,15190,15190,15190,0
|
|
20230626,095300,47502440,15190,15190,15190,15190,0
|
|
20230626,095200,47502440,15190,15190,15190,15190,0
|
|
20230626,095100,47502440,15190,15190,15190,15190,0
|
|
20230626,095000,47502440,15190,15170,15190,15170,41
|
|
20230626,094900,46880410,15170,15170,15170,15170,0
|
|
20230626,094800,46880410,15170,15160,15170,15160,17
|
|
20230626,094700,46622540,15170,15170,15170,15170,0
|
|
20230626,094600,46622540,15170,15170,15170,15170,66
|
|
20230626,094500,45621320,15190,15180,15190,15180,10
|
|
20230626,094400,45469510,15180,15180,15180,15180,0
|
|
20230626,094300,45469510,15180,15180,15180,15180,0
|
|
20230626,094200,45469510,15180,15180,15180,15180,0
|
|
20230626,094100,45469510,15180,15180,15180,15180,0
|
|
20230626,094000,45469510,15180,15180,15180,15180,0
|
|
20230626,093900,45469510,15180,15180,15180,15180,0
|
|
20230626,093800,45469510,15180,15180,15180,15180,0
|
|
20230626,093700,45469510,15180,15180,15180,15180,1
|
|
20230626,093600,45454330,15110,15110,15110,15110,0
|
|
20230626,093500,45454330,15110,15110,15110,15110,21
|
|
20230626,093400,45137020,15100,15100,15100,15100,0
|
|
20230626,093300,45137020,15100,15100,15100,15100,0
|
|
20230626,093200,45137020,15100,15190,15190,15100,21
|
|
20230626,093100,44818120,15190,15180,15190,15160,16
|
|
20230626,093000,44575380,15190,15190,15190,15190,0
|
|
20230626,092900,44575380,15190,15140,15190,15140,3
|
|
20230626,092800,44529870,15140,15140,15140,15140,1
|
|
20230626,092700,44514730,15120,15090,15120,15090,2
|
|
20230626,092600,44484520,15080,15080,15080,15080,3
|
|
20230626,092500,44439280,15070,15070,15070,15070,0
|
|
20230626,092400,44439280,15070,15070,15070,15070,50
|
|
20230626,092300,43685780,15050,15050,15050,15050,0
|
|
20230626,092200,43685780,15050,15050,15050,15050,0
|
|
20230626,092100,43685780,15050,15050,15050,15050,0
|
|
20230626,092000,43685780,15050,15050,15050,15050,1
|
|
20230626,091900,43670730,15040,15040,15040,15040,0
|
|
20230626,091800,43670730,15040,15000,15040,14990,46
|
|
20230626,091700,42980710,14980,14980,14980,14980,3
|
|
20230626,091600,42935770,14980,14990,14990,14980,130
|
|
20230626,091500,40987120,14990,14990,14990,14960,95
|
|
20230626,091400,39563270,14990,15000,15000,14990,58
|
|
20230626,091300,38693820,15000,15040,15040,14950,1134
|
|
20230626,091200,21694090,15040,15060,15060,15040,244
|
|
20230626,091100,18023340,15060,15140,15140,15060,159
|
|
20230626,091000,15623620,15160,15180,15180,15160,26
|
|
20230626,090900,15229240,15180,15180,15180,15180,4
|
|
20230626,090800,15168520,15150,15180,15180,15150,58
|
|
20230626,090700,14289670,15190,15230,15230,15190,462
|
|
20230626,090600,7269430,15240,15240,15240,15240,21
|
|
20230626,090500,6949390,15250,15250,15250,15250,6
|
|
20230626,090400,6857890,15260,15280,15380,15260,20
|
|
20230626,090300,6552420,15290,15300,15300,15290,107
|
|
20230626,090200,4916330,15400,15300,15400,15300,11
|
|
20230626,090100,4747930,15300,15310,15310,15300,9
|
|
20230626,090000,4610200,15280,15500,15500,15280,298
|