575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183200,68082150,29000,29000,29000,29000,188
|
|
20230626,183100,68082150,29000,29000,29000,29000,0
|
|
20230626,183000,68082150,29000,29000,29000,29000,0
|
|
20230626,182900,68082150,29000,29000,29000,29000,0
|
|
20230626,182800,68082150,29000,29000,29000,29000,0
|
|
20230626,182700,68082150,29000,29000,29000,29000,0
|
|
20230626,182600,68082150,29000,29000,29000,29000,0
|
|
20230626,182500,68082150,29000,29000,29000,29000,0
|
|
20230626,182400,68082150,29000,29000,29000,29000,0
|
|
20230626,182300,68082150,29000,29000,29000,29000,0
|
|
20230626,182200,68082150,29000,29000,29000,29000,0
|
|
20230626,182100,68082150,29000,29000,29000,29000,0
|
|
20230626,182000,68082150,29000,29000,29000,29000,0
|
|
20230626,181900,68082150,29000,29000,29000,29000,0
|
|
20230626,181800,68082150,29000,29000,29000,29000,0
|
|
20230626,181700,68082150,29000,29000,29000,29000,0
|
|
20230626,181600,68082150,29000,29000,29000,29000,0
|
|
20230626,181500,68082150,29000,29000,29000,29000,0
|
|
20230626,181400,68082150,29000,29000,29000,29000,0
|
|
20230626,181300,68082150,29000,29000,29000,29000,0
|
|
20230626,181200,68082150,29000,29000,29000,29000,0
|
|
20230626,181100,68082150,29000,29000,29000,29000,0
|
|
20230626,181000,68082150,29000,29000,29000,29000,0
|
|
20230626,180900,68082150,29000,29000,29000,29000,0
|
|
20230626,180800,68082150,29000,29000,29000,29000,0
|
|
20230626,180700,68082150,29000,29000,29000,29000,0
|
|
20230626,180600,68082150,29000,29000,29000,29000,0
|
|
20230626,180500,68082150,29000,29000,29000,29000,0
|
|
20230626,180400,68082150,29000,29000,29000,29000,0
|
|
20230626,180300,68082150,29000,29000,29000,29000,0
|
|
20230626,180200,68082150,29000,29000,29000,29000,188
|
|
20230626,180100,68082150,29000,29000,29000,29000,0
|
|
20230626,180000,68082150,29000,29000,29000,29000,0
|
|
20230626,175900,68082150,29000,29000,29000,29000,0
|
|
20230626,175800,68082150,29000,29000,29000,29000,0
|
|
20230626,175700,68082150,29000,29000,29000,29000,0
|
|
20230626,175600,68082150,29000,29000,29000,29000,0
|
|
20230626,175500,68082150,29000,29000,29000,29000,0
|
|
20230626,175400,68082150,29000,29000,29000,29000,0
|
|
20230626,175300,68082150,29000,29000,29000,29000,0
|
|
20230626,175200,68082150,29000,29000,29000,29000,0
|
|
20230626,175100,68082150,29000,29000,29000,29000,0
|
|
20230626,175000,68082150,29000,29000,29000,29000,0
|
|
20230626,174900,68082150,29000,29000,29000,29000,0
|
|
20230626,174800,68082150,29000,29000,29000,29000,0
|
|
20230626,174700,68082150,29000,29000,29000,29000,0
|
|
20230626,174600,68082150,29000,29000,29000,29000,0
|
|
20230626,174500,68082150,29000,29000,29000,29000,0
|
|
20230626,174400,68082150,29000,29000,29000,29000,0
|
|
20230626,174300,68082150,29000,29000,29000,29000,0
|
|
20230626,174200,68082150,29000,29000,29000,29000,0
|
|
20230626,174100,68082150,29000,29000,29000,29000,0
|
|
20230626,174000,68082150,29000,29000,29000,29000,0
|
|
20230626,173900,68082150,29000,29000,29000,29000,0
|
|
20230626,173800,68082150,29000,29000,29000,29000,0
|
|
20230626,173700,68082150,29000,29000,29000,29000,0
|
|
20230626,173600,68082150,29000,29000,29000,29000,0
|
|
20230626,173500,68082150,29000,29000,29000,29000,0
|
|
20230626,173400,68082150,29000,29000,29000,29000,0
|
|
20230626,173300,68082150,29000,29000,29000,29000,0
|
|
20230626,173200,68082150,29000,29000,29000,29000,188
|
|
20230626,173100,68082150,29000,29000,29000,29000,0
|
|
20230626,173000,68082150,29000,29000,29000,29000,0
|
|
20230626,172900,68082150,29000,29000,29000,29000,0
|
|
20230626,172800,68082150,29000,29000,29000,29000,0
|
|
20230626,172700,68082150,29000,29000,29000,29000,0
|
|
20230626,172600,68082150,29000,29000,29000,29000,0
|
|
20230626,172500,68082150,29000,29000,29000,29000,0
|
|
20230626,172400,68082150,29000,29000,29000,29000,0
|
|
20230626,172300,68082150,29000,29000,29000,29000,0
|
|
20230626,172200,68082150,29000,29000,29000,29000,0
|
|
20230626,172100,68082150,29000,29000,29000,29000,0
|
|
20230626,172000,68082150,29000,29000,29000,29000,0
|
|
20230626,171900,68082150,29000,29000,29000,29000,0
|
|
20230626,171800,68082150,29000,29000,29000,29000,0
|
|
20230626,171700,68082150,29000,29000,29000,29000,0
|
|
20230626,171600,68082150,29000,29000,29000,29000,0
|
|
20230626,171500,68082150,29000,29000,29000,29000,0
|
|
20230626,171400,68082150,29000,29000,29000,29000,0
|
|
20230626,171300,68082150,29000,29000,29000,29000,0
|
|
20230626,171200,68082150,29000,29000,29000,29000,0
|
|
20230626,171100,68082150,29000,29000,29000,29000,0
|
|
20230626,171000,68082150,29000,29000,29000,29000,0
|
|
20230626,170900,68082150,29000,29000,29000,29000,0
|
|
20230626,170800,68082150,29000,29000,29000,29000,0
|
|
20230626,170700,68082150,29000,29000,29000,29000,0
|
|
20230626,170600,68082150,29000,29000,29000,29000,0
|
|
20230626,170500,68082150,29000,29000,29000,29000,0
|
|
20230626,170400,68082150,29000,29000,29000,29000,0
|
|
20230626,170300,68082150,29000,29000,29000,29000,0
|
|
20230626,170200,68082150,29000,29000,29000,29000,188
|
|
20230626,170100,68082150,29000,29000,29000,29000,0
|
|
20230626,170000,68082150,29000,29000,29000,29000,0
|
|
20230626,165900,68082150,29000,29000,29000,29000,0
|
|
20230626,165800,68082150,29000,29000,29000,29000,0
|
|
20230626,165700,68082150,29000,29000,29000,29000,0
|
|
20230626,165600,68082150,29000,29000,29000,29000,0
|
|
20230626,165500,68082150,29000,29000,29000,29000,0
|
|
20230626,165400,68082150,29000,29000,29000,29000,0
|
|
20230626,165300,68082150,29000,29000,29000,29000,0
|
|
20230626,165200,68082150,29000,29000,29000,29000,0
|
|
20230626,165100,68082150,29000,29000,29000,29000,0
|
|
20230626,165000,68082150,29000,29000,29000,29000,0
|
|
20230626,164900,68082150,29000,29000,29000,29000,0
|
|
20230626,164800,68082150,29000,29000,29000,29000,0
|
|
20230626,164700,68082150,29000,29000,29000,29000,0
|
|
20230626,164600,68082150,29000,29000,29000,29000,0
|
|
20230626,164500,68082150,29000,29000,29000,29000,0
|
|
20230626,164400,68082150,29000,29000,29000,29000,0
|
|
20230626,164300,68082150,29000,29000,29000,29000,0
|
|
20230626,164200,68082150,29000,29000,29000,29000,0
|
|
20230626,164100,68082150,29000,29000,29000,29000,0
|
|
20230626,164000,68082150,29000,29000,29000,29000,0
|
|
20230626,163900,68082150,29000,29000,29000,29000,0
|
|
20230626,163800,68082150,29000,29000,29000,29000,0
|
|
20230626,163700,68082150,29000,29000,29000,29000,0
|
|
20230626,163600,68082150,29000,29000,29000,29000,0
|
|
20230626,163500,68082150,29000,29000,29000,29000,0
|
|
20230626,163400,68082150,29000,29000,29000,29000,0
|
|
20230626,163300,68082150,29000,29000,29000,29000,0
|
|
20230626,163200,68082150,29000,29000,29000,29000,188
|
|
20230626,163100,68082150,29000,29000,29000,29000,0
|
|
20230626,163000,68082150,29000,29000,29000,29000,0
|
|
20230626,162900,68082150,29000,29000,29000,29000,0
|
|
20230626,162800,68082150,29000,29000,29000,29000,0
|
|
20230626,162700,68082150,29000,29000,29000,29000,0
|
|
20230626,162600,68082150,29000,29000,29000,29000,0
|
|
20230626,162500,68082150,29000,29000,29000,29000,0
|
|
20230626,162400,68082150,29000,29000,29000,29000,0
|
|
20230626,162300,68082150,29000,29000,29000,29000,0
|
|
20230626,162200,68082150,29000,29000,29000,29000,0
|
|
20230626,162100,68082150,29000,29000,29000,29000,0
|
|
20230626,162000,68082150,29000,29000,29000,29000,0
|
|
20230626,161900,68082150,29000,29000,29000,29000,0
|
|
20230626,161800,68082150,29000,29000,29000,29000,0
|
|
20230626,161700,68082150,29000,29000,29000,29000,0
|
|
20230626,161600,68082150,29000,29000,29000,29000,0
|
|
20230626,161500,68082150,29000,29000,29000,29000,0
|
|
20230626,161400,68082150,29000,29000,29000,29000,0
|
|
20230626,161300,68082150,29000,29000,29000,29000,0
|
|
20230626,161200,68082150,29000,29000,29000,29000,0
|
|
20230626,161100,68082150,29000,29000,29000,29000,0
|
|
20230626,161000,68082150,29000,29000,29000,29000,0
|
|
20230626,160900,68082150,29000,29000,29000,29000,0
|
|
20230626,160800,68082150,29000,29000,29000,29000,0
|
|
20230626,160700,68082150,29000,29000,29000,29000,0
|
|
20230626,160600,68082150,29000,29000,29000,29000,0
|
|
20230626,160500,68082150,29000,29000,29000,29000,0
|
|
20230626,160400,68082150,29000,29000,29000,29000,0
|
|
20230626,160300,68082150,29000,29000,29000,29000,0
|
|
20230626,160200,68082150,29000,29000,29000,29000,188
|
|
20230626,160100,68082150,29000,29000,29000,29000,0
|
|
20230626,160000,68082150,29000,29000,29000,29000,0
|
|
20230626,155900,68082150,29000,29000,29000,29000,0
|
|
20230626,155800,68082150,29000,29000,29000,29000,0
|
|
20230626,155700,68082150,29000,29000,29000,29000,0
|
|
20230626,155600,68082150,29000,29000,29000,29000,0
|
|
20230626,155500,68082150,29000,29000,29000,29000,0
|
|
20230626,155400,68082150,29000,29000,29000,29000,0
|
|
20230626,155300,68082150,29000,29000,29000,29000,0
|
|
20230626,155200,68082150,29000,29000,29000,29000,0
|
|
20230626,155100,68082150,29000,29000,29000,29000,0
|
|
20230626,155000,68082150,29000,29000,29000,29000,0
|
|
20230626,154900,68082150,29000,29000,29000,29000,0
|
|
20230626,154800,68082150,29000,29000,29000,29000,0
|
|
20230626,154700,68082150,29000,29000,29000,29000,0
|
|
20230626,154600,68082150,29000,29000,29000,29000,0
|
|
20230626,154500,68082150,29000,29000,29000,29000,0
|
|
20230626,154400,68082150,29000,29000,29000,29000,0
|
|
20230626,154300,68082150,29000,29000,29000,29000,0
|
|
20230626,154200,68082150,29000,29000,29000,29000,0
|
|
20230626,154100,68082150,29000,29000,29000,29000,0
|
|
20230626,154000,68082150,29000,29000,29000,29000,0
|
|
20230626,153900,68082150,29000,29000,29000,29000,0
|
|
20230626,153800,68082150,29000,29000,29000,29000,0
|
|
20230626,153700,68082150,29000,29000,29000,29000,0
|
|
20230626,153600,68082150,29000,29000,29000,29000,0
|
|
20230626,153500,68082150,29000,29000,29000,29000,0
|
|
20230626,153400,68082150,29000,29000,29000,29000,0
|
|
20230626,153300,68082150,29000,29000,29000,29000,0
|
|
20230626,153200,68082150,29000,29000,29000,29000,188
|
|
20230626,153100,68082150,29000,29000,29000,29000,0
|
|
20230626,153000,68082150,29000,29000,29000,29000,188
|
|
20230626,152900,62630150,28800,28800,28800,28800,0
|
|
20230626,152800,62630150,28800,28800,28800,28800,0
|
|
20230626,152700,62630150,28800,28800,28800,28800,0
|
|
20230626,152600,62630150,28800,28800,28800,28800,0
|
|
20230626,152500,62630150,28800,28800,28800,28800,0
|
|
20230626,152400,62630150,28800,28800,28800,28800,0
|
|
20230626,152300,62630150,28800,28800,28800,28800,0
|
|
20230626,152200,62630150,28800,28800,28800,28800,0
|
|
20230626,152100,62630150,28800,28800,28800,28800,0
|
|
20230626,152000,62630150,28800,28800,28800,28800,0
|
|
20230626,151900,62630150,28800,28800,28800,28800,0
|
|
20230626,151800,62630150,28800,28800,28800,28800,34
|
|
20230626,151700,61650950,28800,28450,28800,28400,8
|
|
20230626,151600,61423000,28450,28450,28450,28450,0
|
|
20230626,151500,61423000,28450,28450,28450,28450,11
|
|
20230626,151400,61110050,28450,28450,28450,28450,0
|
|
20230626,151300,61110050,28450,28450,28450,28450,2
|
|
20230626,151200,61053150,28450,28450,28450,28450,0
|
|
20230626,151100,61053150,28450,28450,28450,28450,3
|
|
20230626,151000,60967800,28450,28450,28450,28450,1
|
|
20230626,150900,60939350,28450,28450,28450,28450,1
|
|
20230626,150800,60910900,28450,28450,28450,28450,0
|
|
20230626,150700,60910900,28450,28450,28450,28450,0
|
|
20230626,150600,60910900,28450,28500,28500,28450,20
|
|
20230626,150500,60340950,28500,28500,28500,28500,0
|
|
20230626,150400,60340950,28500,28500,28500,28500,0
|
|
20230626,150300,60340950,28500,28500,28500,28500,1
|
|
20230626,150200,60312450,28500,28500,28500,28500,0
|
|
20230626,150100,60312450,28500,28600,28600,28500,2
|
|
20230626,150000,60255350,28600,28600,28600,28600,1
|
|
20230626,145900,60226750,28500,28500,28500,28500,13
|
|
20230626,145800,59856250,28500,28500,28500,28500,1
|
|
20230626,145700,59827750,28450,28450,28450,28450,0
|
|
20230626,145600,59827750,28450,28500,28500,28450,16
|
|
20230626,145500,59372050,28500,28500,28500,28500,1
|
|
20230626,145400,59343550,28600,28600,28600,28600,1
|
|
20230626,145300,59314950,28500,28500,28500,28500,0
|
|
20230626,145200,59314950,28500,28500,28500,28500,1
|
|
20230626,145100,59286450,28500,28500,28500,28500,0
|
|
20230626,145000,59286450,28500,28500,28500,28500,0
|
|
20230626,144900,59286450,28500,28500,28500,28500,1
|
|
20230626,144800,59257950,28500,28500,28500,28500,0
|
|
20230626,144700,59257950,28500,28500,28500,28500,0
|
|
20230626,144600,59257950,28500,28500,28500,28500,1
|
|
20230626,144500,59229450,28500,28500,28500,28500,0
|
|
20230626,144400,59229450,28500,28500,28500,28500,1
|
|
20230626,144300,59200950,28500,28500,28500,28500,0
|
|
20230626,144200,59200950,28500,28500,28500,28500,0
|
|
20230626,144100,59200950,28500,28500,28500,28500,1
|
|
20230626,144000,59172450,28600,28600,28600,28600,0
|
|
20230626,143900,59172450,28600,28600,28600,28600,2
|
|
20230626,143800,59115250,28500,28600,28600,28500,12
|
|
20230626,143700,58773150,28550,28550,28550,28550,0
|
|
20230626,143600,58773150,28550,28550,28550,28550,0
|
|
20230626,143500,58773150,28550,28550,28550,28550,1
|
|
20230626,143400,58744600,28600,28600,28600,28600,4
|
|
20230626,143300,58630200,28600,28600,28600,28600,3
|
|
20230626,143200,58544400,28600,28600,28600,28600,1
|
|
20230626,143100,58515800,28600,28600,28600,28600,0
|
|
20230626,143000,58515800,28600,28600,28600,28600,0
|
|
20230626,142900,58515800,28600,28600,28600,28600,1
|
|
20230626,142800,58487200,28700,28750,28750,28700,3
|
|
20230626,142700,58401050,28550,28550,28850,28550,15
|
|
20230626,142600,57971800,28600,28600,28600,28600,0
|
|
20230626,142500,57971800,28600,28600,28600,28600,16
|
|
20230626,142400,57514200,28600,28900,28900,28600,2
|
|
20230626,142300,57456700,28750,28750,28750,28750,0
|
|
20230626,142200,57456700,28750,28750,28750,28750,0
|
|
20230626,142100,57456700,28750,28750,28750,28750,1
|
|
20230626,142000,57427950,29000,29000,29000,29000,0
|
|
20230626,141900,57427950,29000,28750,29000,28750,8
|
|
20230626,141800,57197550,28750,28950,29000,28750,10
|
|
20230626,141700,56908250,28800,28750,29000,28750,4
|
|
20230626,141600,56792700,29000,28850,29000,28650,25
|
|
20230626,141500,56070850,28550,28500,28850,28500,31
|
|
20230626,141400,55186150,28500,28450,28500,28450,75
|
|
20230626,141300,53052300,28450,28450,28450,28450,0
|
|
20230626,141200,53052300,28450,28450,28450,28450,0
|
|
20230626,141100,53052300,28450,28450,28450,28450,0
|
|
20230626,141000,53052300,28450,28450,28450,28450,0
|
|
20230626,140900,53052300,28450,28450,28450,28450,0
|
|
20230626,140800,53052300,28450,28450,28450,28450,0
|
|
20230626,140700,53052300,28450,28450,28450,28450,0
|
|
20230626,140600,53052300,28450,28450,28450,28450,0
|
|
20230626,140500,53052300,28450,28450,28450,28450,0
|
|
20230626,140400,53052300,28450,28450,28450,28450,0
|
|
20230626,140300,53052300,28450,28450,28450,28450,0
|
|
20230626,140200,53052300,28450,28450,28450,28450,0
|
|
20230626,140100,53052300,28450,28450,28450,28450,0
|
|
20230626,140000,53052300,28450,28450,28450,28450,0
|
|
20230626,135900,53052300,28450,28450,28450,28450,0
|
|
20230626,135800,53052300,28450,28450,28450,28450,0
|
|
20230626,135700,53052300,28450,28450,28450,28450,0
|
|
20230626,135600,53052300,28450,28450,28450,28450,0
|
|
20230626,135500,53052300,28450,28450,28450,28450,0
|
|
20230626,135400,53052300,28450,28450,28450,28450,0
|
|
20230626,135300,53052300,28450,28450,28450,28450,0
|
|
20230626,135200,53052300,28450,28450,28450,28450,0
|
|
20230626,135100,53052300,28450,28450,28450,28450,0
|
|
20230626,135000,53052300,28450,28450,28450,28450,0
|
|
20230626,134900,53052300,28450,28450,28450,28450,0
|
|
20230626,134800,53052300,28450,28450,28450,28450,0
|
|
20230626,134700,53052300,28450,28450,28450,28450,0
|
|
20230626,134600,53052300,28450,28450,28450,28450,0
|
|
20230626,134500,53052300,28450,28450,28450,28450,0
|
|
20230626,134400,53052300,28450,28450,28450,28450,0
|
|
20230626,134300,53052300,28450,28450,28450,28450,0
|
|
20230626,134200,53052300,28450,28450,28450,28450,0
|
|
20230626,134100,53052300,28450,28450,28450,28450,0
|
|
20230626,134000,53052300,28450,28450,28450,28450,0
|
|
20230626,133900,53052300,28450,28450,28450,28450,40
|
|
20230626,133800,51914300,28450,28450,28450,28450,20
|
|
20230626,133700,51345300,28400,28400,28400,28400,0
|
|
20230626,133600,51345300,28400,28400,28400,28400,0
|
|
20230626,133500,51345300,28400,28400,28400,28400,0
|
|
20230626,133400,51345300,28400,28400,28400,28400,0
|
|
20230626,133300,51345300,28400,28400,28400,28400,25
|
|
20230626,133200,50635300,28400,28400,28400,28400,0
|
|
20230626,133100,50635300,28400,28400,28400,28400,0
|
|
20230626,133000,50635300,28400,28400,28400,28400,0
|
|
20230626,132900,50635300,28400,28400,28400,28400,0
|
|
20230626,132800,50635300,28400,28400,28400,28400,0
|
|
20230626,132700,50635300,28400,28400,28400,28400,0
|
|
20230626,132600,50635300,28400,28400,28400,28400,0
|
|
20230626,132500,50635300,28400,28400,28400,28400,0
|
|
20230626,132400,50635300,28400,28400,28400,28400,0
|
|
20230626,132300,50635300,28400,28400,28400,28400,0
|
|
20230626,132200,50635300,28400,28400,28400,28400,0
|
|
20230626,132100,50635300,28400,28400,28400,28400,0
|
|
20230626,132000,50635300,28400,28400,28400,28400,34
|
|
20230626,131900,49669700,28400,28400,28400,28400,0
|
|
20230626,131800,49669700,28400,28400,28400,28400,0
|
|
20230626,131700,49669700,28400,28400,28400,28400,0
|
|
20230626,131600,49669700,28400,28400,28400,28400,0
|
|
20230626,131500,49669700,28400,28400,28400,28400,0
|
|
20230626,131400,49669700,28400,28400,28400,28400,0
|
|
20230626,131300,49669700,28400,28400,28400,28400,0
|
|
20230626,131200,49669700,28400,28400,28400,28400,0
|
|
20230626,131100,49669700,28400,28400,28400,28400,0
|
|
20230626,131000,49669700,28400,28400,28400,28400,0
|
|
20230626,130900,49669700,28400,28400,28400,28400,39
|
|
20230626,130800,48562100,28400,28400,28400,28400,2
|
|
20230626,130700,48505300,28400,28400,28400,28400,0
|
|
20230626,130600,48505300,28400,28400,28400,28400,0
|
|
20230626,130500,48505300,28400,28400,28400,28400,0
|
|
20230626,130400,48505300,28400,28400,28400,28400,0
|
|
20230626,130300,48505300,28400,28400,28400,28400,0
|
|
20230626,130200,48505300,28400,28400,28400,28400,0
|
|
20230626,130100,48505300,28400,28400,28400,28400,0
|
|
20230626,130000,48505300,28400,28400,28400,28400,0
|
|
20230626,125900,48505300,28400,28400,28400,28400,0
|
|
20230626,125800,48505300,28400,28400,28400,28400,10
|
|
20230626,125700,48221300,28400,28400,28400,28400,0
|
|
20230626,125600,48221300,28400,28400,28400,28400,0
|
|
20230626,125500,48221300,28400,28400,28400,28400,0
|
|
20230626,125400,48221300,28400,28400,28400,28400,0
|
|
20230626,125300,48221300,28400,28400,28400,28400,0
|
|
20230626,125200,48221300,28400,28400,28400,28400,0
|
|
20230626,125100,48221300,28400,28400,28400,28400,0
|
|
20230626,125000,48221300,28400,28400,28400,28400,0
|
|
20230626,124900,48221300,28400,28400,28400,28400,0
|
|
20230626,124800,48221300,28400,28400,28400,28400,0
|
|
20230626,124700,48221300,28400,28400,28400,28400,0
|
|
20230626,124600,48221300,28400,28400,28400,28400,1
|
|
20230626,124500,48192900,28450,28450,28450,28450,0
|
|
20230626,124400,48192900,28450,28450,28450,28400,9
|
|
20230626,124300,47936900,28400,28200,28400,28200,864
|
|
20230626,124200,23455800,28200,28200,28200,28200,0
|
|
20230626,124100,23455800,28200,28200,28200,28200,0
|
|
20230626,124000,23455800,28200,28200,28200,28200,0
|
|
20230626,123900,23455800,28200,28200,28200,28200,0
|
|
20230626,123800,23455800,28200,28200,28200,28200,0
|
|
20230626,123700,23455800,28200,28200,28200,28200,0
|
|
20230626,123600,23455800,28200,28200,28200,28200,0
|
|
20230626,123500,23455800,28200,28200,28200,28200,0
|
|
20230626,123400,23455800,28200,28200,28200,28200,0
|
|
20230626,123300,23455800,28200,28150,28200,28150,4
|
|
20230626,123200,23343150,28150,28150,28150,28150,0
|
|
20230626,123100,23343150,28150,28150,28150,28150,0
|
|
20230626,123000,23343150,28150,28150,28150,28150,0
|
|
20230626,122900,23343150,28150,28150,28150,28150,0
|
|
20230626,122800,23343150,28150,28150,28150,28150,0
|
|
20230626,122700,23343150,28150,28150,28150,28150,0
|
|
20230626,122600,23343150,28150,28150,28150,28150,0
|
|
20230626,122500,23343150,28150,28150,28150,28150,0
|
|
20230626,122400,23343150,28150,28150,28150,28150,0
|
|
20230626,122300,23343150,28150,28150,28150,28150,1
|
|
20230626,122200,23315000,28150,28150,28150,28150,0
|
|
20230626,122100,23315000,28150,28150,28150,28150,0
|
|
20230626,122000,23315000,28150,28150,28150,28150,0
|
|
20230626,121900,23315000,28150,28150,28150,28150,0
|
|
20230626,121800,23315000,28150,28150,28150,28150,0
|
|
20230626,121700,23315000,28150,28150,28150,28150,0
|
|
20230626,121600,23315000,28150,28150,28150,28150,2
|
|
20230626,121500,23258700,28150,28150,28150,28150,0
|
|
20230626,121400,23258700,28150,28150,28150,28150,10
|
|
20230626,121300,22977200,28150,28150,28150,28150,0
|
|
20230626,121200,22977200,28150,28150,28150,28150,0
|
|
20230626,121100,22977200,28150,28150,28150,28150,0
|
|
20230626,121000,22977200,28150,28150,28150,28150,0
|
|
20230626,120900,22977200,28150,28150,28150,28150,0
|
|
20230626,120800,22977200,28150,28150,28150,28150,1
|
|
20230626,120700,22949050,28200,28200,28200,28200,0
|
|
20230626,120600,22949050,28200,28200,28200,28200,0
|
|
20230626,120500,22949050,28200,28200,28200,28200,0
|
|
20230626,120400,22949050,28200,28200,28200,28200,0
|
|
20230626,120300,22949050,28200,28200,28200,28200,0
|
|
20230626,120200,22949050,28200,28200,28200,28200,1
|
|
20230626,120100,22920850,28150,28150,28150,28150,0
|
|
20230626,120000,22920850,28150,28150,28150,28150,0
|
|
20230626,115900,22920850,28150,28150,28150,28150,0
|
|
20230626,115800,22920850,28150,28150,28150,28150,0
|
|
20230626,115700,22920850,28150,28150,28150,28150,0
|
|
20230626,115600,22920850,28150,28150,28150,28150,0
|
|
20230626,115500,22920850,28150,28150,28150,28150,0
|
|
20230626,115400,22920850,28150,28150,28150,28150,0
|
|
20230626,115300,22920850,28150,28150,28150,28150,0
|
|
20230626,115200,22920850,28150,28150,28150,28150,0
|
|
20230626,115100,22920850,28150,28150,28150,28150,0
|
|
20230626,115000,22920850,28150,28150,28150,28150,0
|
|
20230626,114900,22920850,28150,28150,28150,28150,0
|
|
20230626,114800,22920850,28150,28200,28200,28150,27
|
|
20230626,114700,22160700,28100,28100,28100,28100,0
|
|
20230626,114600,22160700,28100,28100,28100,28100,0
|
|
20230626,114500,22160700,28100,28100,28100,28100,0
|
|
20230626,114400,22160700,28100,28100,28100,28100,0
|
|
20230626,114300,22160700,28100,28100,28100,28100,0
|
|
20230626,114200,22160700,28100,28100,28100,28100,0
|
|
20230626,114100,22160700,28100,28100,28100,28100,0
|
|
20230626,114000,22160700,28100,28100,28100,28100,0
|
|
20230626,113900,22160700,28100,28100,28100,28100,0
|
|
20230626,113800,22160700,28100,28100,28100,28100,0
|
|
20230626,113700,22160700,28100,28100,28100,28100,0
|
|
20230626,113600,22160700,28100,28100,28100,28100,0
|
|
20230626,113500,22160700,28100,28100,28100,28100,0
|
|
20230626,113400,22160700,28100,28100,28100,28100,0
|
|
20230626,113300,22160700,28100,28100,28100,28100,0
|
|
20230626,113200,22160700,28100,28100,28100,28100,0
|
|
20230626,113100,22160700,28100,28100,28100,28100,0
|
|
20230626,113000,22160700,28100,28100,28100,28100,0
|
|
20230626,112900,22160700,28100,28100,28100,28100,0
|
|
20230626,112800,22160700,28100,28100,28100,28100,0
|
|
20230626,112700,22160700,28100,28100,28100,28100,0
|
|
20230626,112600,22160700,28100,28100,28100,28100,0
|
|
20230626,112500,22160700,28100,28100,28100,28100,0
|
|
20230626,112400,22160700,28100,28100,28100,28100,0
|
|
20230626,112300,22160700,28100,28100,28100,28100,0
|
|
20230626,112200,22160700,28100,28100,28100,28100,0
|
|
20230626,112100,22160700,28100,28100,28100,28100,0
|
|
20230626,112000,22160700,28100,28100,28100,28100,0
|
|
20230626,111900,22160700,28100,28100,28100,28100,0
|
|
20230626,111800,22160700,28100,28100,28100,28100,0
|
|
20230626,111700,22160700,28100,28100,28100,28100,0
|
|
20230626,111600,22160700,28100,28100,28100,28100,0
|
|
20230626,111500,22160700,28100,28100,28100,28100,0
|
|
20230626,111400,22160700,28100,28100,28100,28100,0
|
|
20230626,111300,22160700,28100,28100,28100,28100,0
|
|
20230626,111200,22160700,28100,28100,28100,28100,1
|
|
20230626,111100,22132600,28200,28200,28200,28200,0
|
|
20230626,111000,22132600,28200,28200,28200,28200,0
|
|
20230626,110900,22132600,28200,28200,28200,28200,0
|
|
20230626,110800,22132600,28200,28200,28200,28200,0
|
|
20230626,110700,22132600,28200,28200,28200,28200,0
|
|
20230626,110600,22132600,28200,28200,28200,28200,0
|
|
20230626,110500,22132600,28200,28200,28200,28200,0
|
|
20230626,110400,22132600,28200,28200,28200,28200,0
|
|
20230626,110300,22132600,28200,28200,28200,28200,0
|
|
20230626,110200,22132600,28200,28200,28200,28200,0
|
|
20230626,110100,22132600,28200,28200,28200,28200,0
|
|
20230626,110000,22132600,28200,28200,28200,28200,1
|
|
20230626,105900,22104400,28200,28200,28200,28200,0
|
|
20230626,105800,22104400,28200,28200,28200,28200,0
|
|
20230626,105700,22104400,28200,28200,28200,28200,0
|
|
20230626,105600,22104400,28200,28200,28200,28200,0
|
|
20230626,105500,22104400,28200,28200,28200,28200,0
|
|
20230626,105400,22104400,28200,28200,28200,28200,0
|
|
20230626,105300,22104400,28200,28200,28200,28200,0
|
|
20230626,105200,22104400,28200,28200,28200,28200,0
|
|
20230626,105100,22104400,28200,28200,28200,28200,0
|
|
20230626,105000,22104400,28200,28200,28200,28200,0
|
|
20230626,104900,22104400,28200,28200,28200,28200,0
|
|
20230626,104800,22104400,28200,28200,28200,28200,0
|
|
20230626,104700,22104400,28200,28200,28200,28200,0
|
|
20230626,104600,22104400,28200,28200,28200,28200,0
|
|
20230626,104500,22104400,28200,28200,28200,28200,0
|
|
20230626,104400,22104400,28200,28200,28200,28200,0
|
|
20230626,104300,22104400,28200,28200,28200,28200,0
|
|
20230626,104200,22104400,28200,28200,28200,28200,0
|
|
20230626,104100,22104400,28200,28200,28200,28200,0
|
|
20230626,104000,22104400,28200,28200,28200,28200,0
|
|
20230626,103900,22104400,28200,28200,28200,28200,0
|
|
20230626,103800,22104400,28200,28200,28200,28200,0
|
|
20230626,103700,22104400,28200,28150,28200,28150,21
|
|
20230626,103600,21512250,28200,28200,28200,28200,0
|
|
20230626,103500,21512250,28200,28200,28200,28200,0
|
|
20230626,103400,21512250,28200,28200,28200,28200,0
|
|
20230626,103300,21512250,28200,28200,28200,28200,0
|
|
20230626,103200,21512250,28200,28200,28200,28200,0
|
|
20230626,103100,21512250,28200,28200,28200,28200,0
|
|
20230626,103000,21512250,28200,28200,28200,28200,0
|
|
20230626,102900,21512250,28200,28200,28200,28200,0
|
|
20230626,102800,21512250,28200,28200,28200,28200,0
|
|
20230626,102700,21512250,28200,28200,28200,28200,0
|
|
20230626,102600,21512250,28200,28200,28200,28200,0
|
|
20230626,102500,21512250,28200,28200,28200,28200,0
|
|
20230626,102400,21512250,28200,28200,28200,28200,0
|
|
20230626,102300,21512250,28200,28200,28200,28200,0
|
|
20230626,102200,21512250,28200,28200,28200,28200,0
|
|
20230626,102100,21512250,28200,28200,28200,28200,0
|
|
20230626,102000,21512250,28200,28200,28200,28200,0
|
|
20230626,101900,21512250,28200,28200,28200,28200,0
|
|
20230626,101800,21512250,28200,28200,28200,28200,0
|
|
20230626,101700,21512250,28200,28200,28200,28200,0
|
|
20230626,101600,21512250,28200,28200,28200,28200,0
|
|
20230626,101500,21512250,28200,28200,28200,28200,0
|
|
20230626,101400,21512250,28200,28200,28200,28200,0
|
|
20230626,101300,21512250,28200,28200,28200,28200,0
|
|
20230626,101200,21512250,28200,28200,28200,28200,0
|
|
20230626,101100,21512250,28200,28200,28200,28200,0
|
|
20230626,101000,21512250,28200,28200,28200,28200,0
|
|
20230626,100900,21512250,28200,28200,28200,28200,0
|
|
20230626,100800,21512250,28200,28200,28200,28200,0
|
|
20230626,100700,21512250,28200,28200,28200,28200,0
|
|
20230626,100600,21512250,28200,28200,28200,28200,1
|
|
20230626,100500,21484050,28100,28100,28100,28100,1
|
|
20230626,100400,21455950,28200,28200,28200,28200,0
|
|
20230626,100300,21455950,28200,28200,28200,28200,0
|
|
20230626,100200,21455950,28200,28200,28200,28200,0
|
|
20230626,100100,21455950,28200,28200,28200,28200,0
|
|
20230626,100000,21455950,28200,28200,28200,28200,0
|
|
20230626,095900,21455950,28200,28200,28200,28200,1
|
|
20230626,095800,21427750,28200,28050,28200,28050,2
|
|
20230626,095700,21371500,28150,28150,28150,28150,0
|
|
20230626,095600,21371500,28150,28000,28150,28000,2
|
|
20230626,095500,21315350,28150,28200,28200,27900,268
|
|
20230626,095400,13825250,28300,28300,28300,28300,0
|
|
20230626,095300,13825250,28300,28300,28300,28300,0
|
|
20230626,095200,13825250,28300,28300,28300,28300,1
|
|
20230626,095100,13796950,28200,28150,28200,28150,32
|
|
20230626,095000,12894600,28200,28200,28200,28200,0
|
|
20230626,094900,12894600,28200,28200,28200,28200,0
|
|
20230626,094800,12894600,28200,28200,28200,28200,0
|
|
20230626,094700,12894600,28200,28100,28200,28100,9
|
|
20230626,094600,12640900,28200,28200,28200,28200,0
|
|
20230626,094500,12640900,28200,28200,28200,28200,0
|
|
20230626,094400,12640900,28200,28200,28200,28200,0
|
|
20230626,094300,12640900,28200,28200,28200,28200,0
|
|
20230626,094200,12640900,28200,28200,28200,28200,0
|
|
20230626,094100,12640900,28200,28200,28200,28200,0
|
|
20230626,094000,12640900,28200,28200,28200,28200,0
|
|
20230626,093900,12640900,28200,28200,28200,28200,0
|
|
20230626,093800,12640900,28200,28200,28200,28200,0
|
|
20230626,093700,12640900,28200,28200,28200,28200,0
|
|
20230626,093600,12640900,28200,28200,28200,28200,0
|
|
20230626,093500,12640900,28200,28200,28200,28200,0
|
|
20230626,093400,12640900,28200,28200,28200,28200,0
|
|
20230626,093300,12640900,28200,28200,28200,28200,0
|
|
20230626,093200,12640900,28200,28200,28200,28200,0
|
|
20230626,093100,12640900,28200,28200,28200,28200,0
|
|
20230626,093000,12640900,28200,28200,28200,28200,0
|
|
20230626,092900,12640900,28200,28200,28200,28200,0
|
|
20230626,092800,12640900,28200,28200,28200,28200,0
|
|
20230626,092700,12640900,28200,28200,28200,28050,3
|
|
20230626,092600,12556450,28000,28200,28200,27950,4
|
|
20230626,092500,12444100,28200,28000,28200,27850,308
|
|
20230626,092400,3840600,28000,28000,28000,28000,0
|
|
20230626,092300,3840600,28000,28000,28000,28000,21
|
|
20230626,092200,3252600,28000,28050,28050,28000,20
|
|
20230626,092100,2692000,28100,28100,28100,28100,0
|
|
20230626,092000,2692000,28100,28100,28100,28100,0
|
|
20230626,091900,2692000,28100,28100,28100,28100,0
|
|
20230626,091800,2692000,28100,28100,28100,28100,0
|
|
20230626,091700,2692000,28100,28100,28100,28100,4
|
|
20230626,091600,2579600,28300,28300,28300,28300,0
|
|
20230626,091500,2579600,28300,28300,28300,28300,0
|
|
20230626,091400,2579600,28300,28300,28300,28300,20
|
|
20230626,091300,2013600,28300,28300,28300,28300,0
|
|
20230626,091200,2013600,28300,28300,28300,28300,0
|
|
20230626,091100,2013600,28300,28300,28300,28300,0
|
|
20230626,091000,2013600,28300,28300,28300,28300,0
|
|
20230626,090900,2013600,28300,28300,28300,28300,0
|
|
20230626,090800,2013600,28300,28300,28300,28300,0
|
|
20230626,090700,2013600,28300,28300,28300,28300,0
|
|
20230626,090600,2013600,28300,28300,28300,28300,28
|
|
20230626,090500,1221200,28400,28400,28400,28400,1
|
|
20230626,090400,1192800,28400,28400,28400,28400,1
|
|
20230626,090300,1164400,28400,28400,28400,28400,0
|
|
20230626,090200,1164400,28400,28400,28400,28400,0
|
|
20230626,090100,1164400,28400,28400,28400,28400,0
|
|
20230626,090000,1164400,28400,28400,28400,28400,41
|