645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194200,185434820,11720,11720,11720,11720,453
|
|
20230626,194100,185434820,11720,11720,11720,11720,0
|
|
20230626,194000,185434820,11720,11720,11720,11720,0
|
|
20230626,193900,185434820,11720,11720,11720,11720,0
|
|
20230626,193800,185434820,11720,11720,11720,11720,0
|
|
20230626,193700,185434820,11720,11720,11720,11720,0
|
|
20230626,193600,185434820,11720,11720,11720,11720,0
|
|
20230626,193500,185434820,11720,11720,11720,11720,0
|
|
20230626,193400,185434820,11720,11720,11720,11720,0
|
|
20230626,193300,185434820,11720,11720,11720,11720,0
|
|
20230626,193200,185434820,11720,11720,11720,11720,0
|
|
20230626,193100,185434820,11720,11720,11720,11720,0
|
|
20230626,193000,185434820,11720,11720,11720,11720,0
|
|
20230626,192900,185434820,11720,11720,11720,11720,0
|
|
20230626,192800,185434820,11720,11720,11720,11720,0
|
|
20230626,192700,185434820,11720,11720,11720,11720,0
|
|
20230626,192600,185434820,11720,11720,11720,11720,0
|
|
20230626,192500,185434820,11720,11720,11720,11720,0
|
|
20230626,192400,185434820,11720,11720,11720,11720,0
|
|
20230626,192300,185434820,11720,11720,11720,11720,0
|
|
20230626,192200,185434820,11720,11720,11720,11720,0
|
|
20230626,192100,185434820,11720,11720,11720,11720,0
|
|
20230626,192000,185434820,11720,11720,11720,11720,0
|
|
20230626,191900,185434820,11720,11720,11720,11720,0
|
|
20230626,191800,185434820,11720,11720,11720,11720,0
|
|
20230626,191700,185434820,11720,11720,11720,11720,0
|
|
20230626,191600,185434820,11720,11720,11720,11720,0
|
|
20230626,191500,185434820,11720,11720,11720,11720,0
|
|
20230626,191400,185434820,11720,11720,11720,11720,0
|
|
20230626,191300,185434820,11720,11720,11720,11720,0
|
|
20230626,191200,185434820,11720,11720,11720,11720,453
|
|
20230626,191100,185434820,11720,11720,11720,11720,0
|
|
20230626,191000,185434820,11720,11720,11720,11720,0
|
|
20230626,190900,185434820,11720,11720,11720,11720,0
|
|
20230626,190800,185434820,11720,11720,11720,11720,0
|
|
20230626,190700,185434820,11720,11720,11720,11720,0
|
|
20230626,190600,185434820,11720,11720,11720,11720,0
|
|
20230626,190500,185434820,11720,11720,11720,11720,0
|
|
20230626,190400,185434820,11720,11720,11720,11720,0
|
|
20230626,190300,185434820,11720,11720,11720,11720,0
|
|
20230626,190200,185434820,11720,11720,11720,11720,0
|
|
20230626,190100,185434820,11720,11720,11720,11720,0
|
|
20230626,190000,185434820,11720,11720,11720,11720,0
|
|
20230626,185900,185434820,11720,11720,11720,11720,0
|
|
20230626,185800,185434820,11720,11720,11720,11720,0
|
|
20230626,185700,185434820,11720,11720,11720,11720,0
|
|
20230626,185600,185434820,11720,11720,11720,11720,0
|
|
20230626,185500,185434820,11720,11720,11720,11720,0
|
|
20230626,185400,185434820,11720,11720,11720,11720,0
|
|
20230626,185300,185434820,11720,11720,11720,11720,0
|
|
20230626,185200,185434820,11720,11720,11720,11720,0
|
|
20230626,185100,185434820,11720,11720,11720,11720,0
|
|
20230626,185000,185434820,11720,11720,11720,11720,0
|
|
20230626,184900,185434820,11720,11720,11720,11720,0
|
|
20230626,184800,185434820,11720,11720,11720,11720,0
|
|
20230626,184700,185434820,11720,11720,11720,11720,0
|
|
20230626,184600,185434820,11720,11720,11720,11720,0
|
|
20230626,184500,185434820,11720,11720,11720,11720,0
|
|
20230626,184400,185434820,11720,11720,11720,11720,0
|
|
20230626,184300,185434820,11720,11720,11720,11720,0
|
|
20230626,184200,185434820,11720,11720,11720,11720,453
|
|
20230626,184100,185434820,11720,11720,11720,11720,0
|
|
20230626,184000,185434820,11720,11720,11720,11720,0
|
|
20230626,183900,185434820,11720,11720,11720,11720,0
|
|
20230626,183800,185434820,11720,11720,11720,11720,0
|
|
20230626,183700,185434820,11720,11720,11720,11720,0
|
|
20230626,183600,185434820,11720,11720,11720,11720,0
|
|
20230626,183500,185434820,11720,11720,11720,11720,0
|
|
20230626,183400,185434820,11720,11720,11720,11720,0
|
|
20230626,183300,185434820,11720,11720,11720,11720,0
|
|
20230626,183200,185434820,11720,11720,11720,11720,0
|
|
20230626,183100,185434820,11720,11720,11720,11720,0
|
|
20230626,183000,185434820,11720,11720,11720,11720,0
|
|
20230626,182900,185434820,11720,11720,11720,11720,0
|
|
20230626,182800,185434820,11720,11720,11720,11720,0
|
|
20230626,182700,185434820,11720,11720,11720,11720,0
|
|
20230626,182600,185434820,11720,11720,11720,11720,0
|
|
20230626,182500,185434820,11720,11720,11720,11720,0
|
|
20230626,182400,185434820,11720,11720,11720,11720,0
|
|
20230626,182300,185434820,11720,11720,11720,11720,0
|
|
20230626,182200,185434820,11720,11720,11720,11720,0
|
|
20230626,182100,185434820,11720,11720,11720,11720,0
|
|
20230626,182000,185434820,11720,11720,11720,11720,0
|
|
20230626,181900,185434820,11720,11720,11720,11720,0
|
|
20230626,181800,185434820,11720,11720,11720,11720,0
|
|
20230626,181700,185434820,11720,11720,11720,11720,0
|
|
20230626,181600,185434820,11720,11720,11720,11720,0
|
|
20230626,181500,185434820,11720,11720,11720,11720,0
|
|
20230626,181400,185434820,11720,11720,11720,11720,0
|
|
20230626,181300,185434820,11720,11720,11720,11720,0
|
|
20230626,181200,185434820,11720,11720,11720,11720,453
|
|
20230626,181100,185434820,11720,11720,11720,11720,0
|
|
20230626,181000,185434820,11720,11720,11720,11720,0
|
|
20230626,180900,185434820,11720,11720,11720,11720,0
|
|
20230626,180800,185434820,11720,11720,11720,11720,0
|
|
20230626,180700,185434820,11720,11720,11720,11720,0
|
|
20230626,180600,185434820,11720,11720,11720,11720,0
|
|
20230626,180500,185434820,11720,11720,11720,11720,0
|
|
20230626,180400,185434820,11720,11720,11720,11720,0
|
|
20230626,180300,185434820,11720,11720,11720,11720,0
|
|
20230626,180200,185434820,11720,11720,11720,11720,0
|
|
20230626,180100,185434820,11720,11720,11720,11720,0
|
|
20230626,180000,185434820,11720,11720,11720,11720,0
|
|
20230626,175900,185434820,11720,11720,11720,11720,0
|
|
20230626,175800,185434820,11720,11720,11720,11720,0
|
|
20230626,175700,185434820,11720,11720,11720,11720,0
|
|
20230626,175600,185434820,11720,11720,11720,11720,0
|
|
20230626,175500,185434820,11720,11720,11720,11720,0
|
|
20230626,175400,185434820,11720,11720,11720,11720,0
|
|
20230626,175300,185434820,11720,11720,11720,11720,0
|
|
20230626,175200,185434820,11720,11720,11720,11720,0
|
|
20230626,175100,185434820,11720,11720,11720,11720,0
|
|
20230626,175000,185434820,11720,11720,11720,11720,0
|
|
20230626,174900,185434820,11720,11720,11720,11720,0
|
|
20230626,174800,185434820,11720,11720,11720,11720,0
|
|
20230626,174700,185434820,11720,11720,11720,11720,0
|
|
20230626,174600,185434820,11720,11720,11720,11720,0
|
|
20230626,174500,185434820,11720,11720,11720,11720,0
|
|
20230626,174400,185434820,11720,11720,11720,11720,0
|
|
20230626,174300,185434820,11720,11720,11720,11720,0
|
|
20230626,174200,185434820,11720,11720,11720,11720,453
|
|
20230626,174100,185434820,11720,11720,11720,11720,0
|
|
20230626,174000,185434820,11720,11720,11720,11720,0
|
|
20230626,173900,185434820,11720,11720,11720,11720,0
|
|
20230626,173800,185434820,11720,11720,11720,11720,0
|
|
20230626,173700,185434820,11720,11720,11720,11720,0
|
|
20230626,173600,185434820,11720,11720,11720,11720,0
|
|
20230626,173500,185434820,11720,11720,11720,11720,0
|
|
20230626,173400,185434820,11720,11720,11720,11720,0
|
|
20230626,173300,185434820,11720,11720,11720,11720,0
|
|
20230626,173200,185434820,11720,11720,11720,11720,0
|
|
20230626,173100,185434820,11720,11720,11720,11720,0
|
|
20230626,173000,185434820,11720,11720,11720,11720,0
|
|
20230626,172900,185434820,11720,11720,11720,11720,0
|
|
20230626,172800,185434820,11720,11720,11720,11720,0
|
|
20230626,172700,185434820,11720,11720,11720,11720,0
|
|
20230626,172600,185434820,11720,11720,11720,11720,0
|
|
20230626,172500,185434820,11720,11720,11720,11720,0
|
|
20230626,172400,185434820,11720,11720,11720,11720,0
|
|
20230626,172300,185434820,11720,11720,11720,11720,0
|
|
20230626,172200,185434820,11720,11720,11720,11720,0
|
|
20230626,172100,185434820,11720,11720,11720,11720,0
|
|
20230626,172000,185434820,11720,11720,11720,11720,0
|
|
20230626,171900,185434820,11720,11720,11720,11720,0
|
|
20230626,171800,185434820,11720,11720,11720,11720,0
|
|
20230626,171700,185434820,11720,11720,11720,11720,0
|
|
20230626,171600,185434820,11720,11720,11720,11720,0
|
|
20230626,171500,185434820,11720,11720,11720,11720,0
|
|
20230626,171400,185434820,11720,11720,11720,11720,0
|
|
20230626,171300,185434820,11720,11720,11720,11720,0
|
|
20230626,171200,185434820,11720,11720,11720,11720,453
|
|
20230626,171100,185434820,11720,11720,11720,11720,0
|
|
20230626,171000,185434820,11720,11720,11720,11720,0
|
|
20230626,170900,185434820,11720,11720,11720,11720,0
|
|
20230626,170800,185434820,11720,11720,11720,11720,0
|
|
20230626,170700,185434820,11720,11720,11720,11720,0
|
|
20230626,170600,185434820,11720,11720,11720,11720,0
|
|
20230626,170500,185434820,11720,11720,11720,11720,0
|
|
20230626,170400,185434820,11720,11720,11720,11720,0
|
|
20230626,170300,185434820,11720,11720,11720,11720,0
|
|
20230626,170200,185434820,11720,11720,11720,11720,0
|
|
20230626,170100,185434820,11720,11720,11720,11720,0
|
|
20230626,170000,185434820,11720,11720,11720,11720,0
|
|
20230626,165900,185434820,11720,11720,11720,11720,0
|
|
20230626,165800,185434820,11720,11720,11720,11720,0
|
|
20230626,165700,185434820,11720,11720,11720,11720,0
|
|
20230626,165600,185434820,11720,11720,11720,11720,0
|
|
20230626,165500,185434820,11720,11720,11720,11720,0
|
|
20230626,165400,185434820,11720,11720,11720,11720,0
|
|
20230626,165300,185434820,11720,11720,11720,11720,0
|
|
20230626,165200,185434820,11720,11720,11720,11720,0
|
|
20230626,165100,185434820,11720,11720,11720,11720,0
|
|
20230626,165000,185434820,11720,11720,11720,11720,0
|
|
20230626,164900,185434820,11720,11720,11720,11720,0
|
|
20230626,164800,185434820,11720,11720,11720,11720,0
|
|
20230626,164700,185434820,11720,11720,11720,11720,0
|
|
20230626,164600,185434820,11720,11720,11720,11720,0
|
|
20230626,164500,185434820,11720,11720,11720,11720,0
|
|
20230626,164400,185434820,11720,11720,11720,11720,0
|
|
20230626,164300,185434820,11720,11720,11720,11720,0
|
|
20230626,164200,185434820,11720,11720,11720,11720,453
|
|
20230626,164100,185434820,11720,11720,11720,11720,0
|
|
20230626,164000,185434820,11720,11720,11720,11720,0
|
|
20230626,163900,185434820,11720,11720,11720,11720,0
|
|
20230626,163800,185434820,11720,11720,11720,11720,0
|
|
20230626,163700,185434820,11720,11720,11720,11720,0
|
|
20230626,163600,185434820,11720,11720,11720,11720,0
|
|
20230626,163500,185434820,11720,11720,11720,11720,0
|
|
20230626,163400,185434820,11720,11720,11720,11720,0
|
|
20230626,163300,185434820,11720,11720,11720,11720,0
|
|
20230626,163200,185434820,11720,11720,11720,11720,0
|
|
20230626,163100,185434820,11720,11720,11720,11720,0
|
|
20230626,163000,185434820,11720,11720,11720,11720,0
|
|
20230626,162900,185434820,11720,11720,11720,11720,0
|
|
20230626,162800,185434820,11720,11720,11720,11720,0
|
|
20230626,162700,185434820,11720,11720,11720,11720,0
|
|
20230626,162600,185434820,11720,11720,11720,11720,0
|
|
20230626,162500,185434820,11720,11720,11720,11720,0
|
|
20230626,162400,185434820,11720,11720,11720,11720,0
|
|
20230626,162300,185434820,11720,11720,11720,11720,0
|
|
20230626,162200,185434820,11720,11720,11720,11720,0
|
|
20230626,162100,185434820,11720,11720,11720,11720,0
|
|
20230626,162000,185434820,11720,11720,11720,11720,0
|
|
20230626,161900,185434820,11720,11720,11720,11720,0
|
|
20230626,161800,185434820,11720,11720,11720,11720,0
|
|
20230626,161700,185434820,11720,11720,11720,11720,0
|
|
20230626,161600,185434820,11720,11720,11720,11720,0
|
|
20230626,161500,185434820,11720,11720,11720,11720,0
|
|
20230626,161400,185434820,11720,11720,11720,11720,0
|
|
20230626,161300,185434820,11720,11720,11720,11720,0
|
|
20230626,161200,185434820,11720,11720,11720,11720,453
|
|
20230626,161100,185434820,11720,11720,11720,11720,0
|
|
20230626,161000,185434820,11720,11720,11720,11720,0
|
|
20230626,160900,185434820,11720,11720,11720,11720,0
|
|
20230626,160800,185434820,11720,11720,11720,11720,0
|
|
20230626,160700,185434820,11720,11720,11720,11720,0
|
|
20230626,160600,185434820,11720,11720,11720,11720,0
|
|
20230626,160500,185434820,11720,11720,11720,11720,0
|
|
20230626,160400,185434820,11720,11720,11720,11720,0
|
|
20230626,160300,185434820,11720,11720,11720,11720,0
|
|
20230626,160200,185434820,11720,11720,11720,11720,0
|
|
20230626,160100,185434820,11720,11720,11720,11720,0
|
|
20230626,160000,185434820,11720,11720,11720,11720,0
|
|
20230626,155900,185434820,11720,11720,11720,11720,0
|
|
20230626,155800,185434820,11720,11720,11720,11720,0
|
|
20230626,155700,185434820,11720,11720,11720,11720,0
|
|
20230626,155600,185434820,11720,11720,11720,11720,0
|
|
20230626,155500,185434820,11720,11720,11720,11720,0
|
|
20230626,155400,185434820,11720,11720,11720,11720,0
|
|
20230626,155300,185434820,11720,11720,11720,11720,0
|
|
20230626,155200,185434820,11720,11720,11720,11720,0
|
|
20230626,155100,185434820,11720,11720,11720,11720,0
|
|
20230626,155000,185434820,11720,11720,11720,11720,0
|
|
20230626,154900,185434820,11720,11720,11720,11720,0
|
|
20230626,154800,185434820,11720,11720,11720,11720,0
|
|
20230626,154700,185434820,11720,11720,11720,11720,0
|
|
20230626,154600,185434820,11720,11720,11720,11720,0
|
|
20230626,154500,185434820,11720,11720,11720,11720,0
|
|
20230626,154400,185434820,11720,11720,11720,11720,0
|
|
20230626,154300,185434820,11720,11720,11720,11720,0
|
|
20230626,154200,185434820,11720,11720,11720,11720,453
|
|
20230626,154100,185434820,11720,11720,11720,11720,0
|
|
20230626,154000,185434820,11720,11720,11720,11720,0
|
|
20230626,153900,185434820,11720,11720,11720,11720,0
|
|
20230626,153800,185434820,11720,11720,11720,11720,0
|
|
20230626,153700,185434820,11720,11720,11720,11720,0
|
|
20230626,153600,185434820,11720,11720,11720,11720,0
|
|
20230626,153500,185434820,11720,11720,11720,11720,0
|
|
20230626,153400,185434820,11720,11720,11720,11720,0
|
|
20230626,153300,185434820,11720,11720,11720,11720,0
|
|
20230626,153200,185434820,11720,11720,11720,11720,0
|
|
20230626,153100,185434820,11720,11720,11720,11720,0
|
|
20230626,153000,185434820,11720,11720,11720,11720,453
|
|
20230626,152900,180125660,11760,11760,11760,11760,0
|
|
20230626,152800,180125660,11760,11760,11760,11760,0
|
|
20230626,152700,180125660,11760,11760,11760,11760,0
|
|
20230626,152600,180125660,11760,11760,11760,11760,0
|
|
20230626,152500,180125660,11760,11760,11760,11760,0
|
|
20230626,152400,180125660,11760,11760,11760,11760,0
|
|
20230626,152300,180125660,11760,11760,11760,11760,0
|
|
20230626,152200,180125660,11760,11760,11760,11760,0
|
|
20230626,152100,180125660,11760,11760,11760,11760,0
|
|
20230626,152000,180125660,11760,11760,11760,11760,0
|
|
20230626,151900,180125660,11760,11760,11760,11760,0
|
|
20230626,151800,180125660,11760,11760,11760,11760,0
|
|
20230626,151700,180125660,11760,11760,11760,11760,0
|
|
20230626,151600,180125660,11760,11760,11760,11760,0
|
|
20230626,151500,180125660,11760,11760,11760,11760,0
|
|
20230626,151400,180125660,11760,11760,11760,11760,0
|
|
20230626,151300,180125660,11760,11760,11760,11760,0
|
|
20230626,151200,180125660,11760,11760,11760,11760,0
|
|
20230626,151100,180125660,11760,11760,11760,11760,0
|
|
20230626,151000,180125660,11760,11760,11760,11760,0
|
|
20230626,150900,180125660,11760,11750,11760,11740,101
|
|
20230626,150800,178939640,11850,11850,11850,11850,0
|
|
20230626,150700,178939640,11850,11850,11850,11850,0
|
|
20230626,150600,178939640,11850,11850,11850,11850,0
|
|
20230626,150500,178939640,11850,11850,11850,11850,0
|
|
20230626,150400,178939640,11850,11850,11850,11850,0
|
|
20230626,150300,178939640,11850,11850,11850,11850,9
|
|
20230626,150200,178832990,11770,11770,11770,11770,1
|
|
20230626,150100,178821220,11760,11850,11850,11750,203
|
|
20230626,150000,176434010,11780,11780,11780,11780,0
|
|
20230626,145900,176434010,11780,11780,11780,11780,0
|
|
20230626,145800,176434010,11780,11780,11780,11780,0
|
|
20230626,145700,176434010,11780,11780,11780,11780,1
|
|
20230626,145600,176422230,11750,11750,11750,11750,0
|
|
20230626,145500,176422230,11750,11750,11750,11750,0
|
|
20230626,145400,176422230,11750,11820,11820,11750,100
|
|
20230626,145300,175246360,11850,11800,11850,11800,111
|
|
20230626,145200,173932010,11850,11850,11850,11850,0
|
|
20230626,145100,173932010,11850,11850,11850,11850,1
|
|
20230626,145000,173920160,11760,11760,11760,11760,0
|
|
20230626,144900,173920160,11760,11760,11760,11760,0
|
|
20230626,144800,173920160,11760,11790,11790,11760,200
|
|
20230626,144700,171565540,11890,11890,11890,11890,0
|
|
20230626,144600,171565540,11890,11890,11890,11890,0
|
|
20230626,144500,171565540,11890,11890,11890,11890,0
|
|
20230626,144400,171565540,11890,11890,11890,11890,0
|
|
20230626,144300,171565540,11890,11890,11890,11890,0
|
|
20230626,144200,171565540,11890,11890,11890,11890,92
|
|
20230626,144100,170471660,11750,11870,11870,11750,500
|
|
20230626,144000,164585860,11900,11900,11900,11900,0
|
|
20230626,143900,164585860,11900,11900,11900,11900,0
|
|
20230626,143800,164585860,11900,11900,11900,11900,0
|
|
20230626,143700,164585860,11900,11900,11900,11900,0
|
|
20230626,143600,164585860,11900,11900,11900,11900,0
|
|
20230626,143500,164585860,11900,11900,11900,11900,0
|
|
20230626,143400,164585860,11900,11880,11900,11880,1264
|
|
20230626,143300,149544470,11880,11880,11880,11880,16
|
|
20230626,143200,149354390,11880,11880,11880,11880,0
|
|
20230626,143100,149354390,11880,11880,11880,11880,2
|
|
20230626,143000,149330630,11900,11900,11900,11900,0
|
|
20230626,142900,149330630,11900,11900,11900,11900,0
|
|
20230626,142800,149330630,11900,11900,11900,11900,1
|
|
20230626,142700,149318730,11960,11960,11960,11960,0
|
|
20230626,142600,149318730,11960,11960,11960,11960,0
|
|
20230626,142500,149318730,11960,11960,11960,11960,0
|
|
20230626,142400,149318730,11960,11960,11960,11960,0
|
|
20230626,142300,149318730,11960,11960,11960,11960,1
|
|
20230626,142200,149306770,11970,11970,11970,11970,0
|
|
20230626,142100,149306770,11970,11970,11970,11970,0
|
|
20230626,142000,149306770,11970,11970,11970,11970,0
|
|
20230626,141900,149306770,11970,11970,11970,11970,0
|
|
20230626,141800,149306770,11970,11970,11970,11970,0
|
|
20230626,141700,149306770,11970,11970,11970,11970,0
|
|
20230626,141600,149306770,11970,11970,11970,11970,0
|
|
20230626,141500,149306770,11970,11970,11970,11970,0
|
|
20230626,141400,149306770,11970,11970,11970,11970,0
|
|
20230626,141300,149306770,11970,11970,11970,11970,0
|
|
20230626,141200,149306770,11970,11970,11970,11970,0
|
|
20230626,141100,149306770,11970,11970,11970,11970,0
|
|
20230626,141000,149306770,11970,11970,11970,11970,0
|
|
20230626,140900,149306770,11970,11970,11970,11970,0
|
|
20230626,140800,149306770,11970,11950,11970,11950,5
|
|
20230626,140700,149246980,11960,11960,11960,11960,0
|
|
20230626,140600,149246980,11960,11970,11970,11960,59
|
|
20230626,140500,148541300,11970,11970,11970,11970,4
|
|
20230626,140400,148493420,11970,11960,11970,11960,42
|
|
20230626,140300,147990720,11970,11970,11970,11970,0
|
|
20230626,140200,147990720,11970,11970,11970,11970,0
|
|
20230626,140100,147990720,11970,11970,11970,11970,0
|
|
20230626,140000,147990720,11970,11970,11970,11970,0
|
|
20230626,135900,147990720,11970,11970,11970,11970,0
|
|
20230626,135800,147990720,11970,11970,11970,11970,0
|
|
20230626,135700,147990720,11970,11970,11970,11970,0
|
|
20230626,135600,147990720,11970,11970,11970,11970,0
|
|
20230626,135500,147990720,11970,11970,11970,11970,0
|
|
20230626,135400,147990720,11970,11970,11970,11970,0
|
|
20230626,135300,147990720,11970,11970,11970,11970,0
|
|
20230626,135200,147990720,11970,11970,11970,11970,0
|
|
20230626,135100,147990720,11970,11960,11970,11960,2
|
|
20230626,135000,147966790,11970,11950,11970,11900,40
|
|
20230626,134900,147489130,11960,11960,11960,11960,0
|
|
20230626,134800,147489130,11960,11880,11960,11880,268
|
|
20230626,134700,144292670,11850,11850,11850,11850,0
|
|
20230626,134600,144292670,11850,11850,11850,11850,0
|
|
20230626,134500,144292670,11850,11850,11850,11850,0
|
|
20230626,134400,144292670,11850,11850,11850,11850,0
|
|
20230626,134300,144292670,11850,11850,11850,11850,25
|
|
20230626,134200,143996420,11870,11870,11870,11870,0
|
|
20230626,134100,143996420,11870,11860,11870,11860,9
|
|
20230626,134000,143889600,11870,11870,11870,11870,0
|
|
20230626,133900,143889600,11870,11870,11870,11870,0
|
|
20230626,133800,143889600,11870,11870,11870,11870,0
|
|
20230626,133700,143889600,11870,11870,11870,11870,0
|
|
20230626,133600,143889600,11870,11870,11870,11870,0
|
|
20230626,133500,143889600,11870,11870,11870,11870,0
|
|
20230626,133400,143889600,11870,11870,11870,11870,3
|
|
20230626,133300,143853990,11870,11860,11870,11860,65
|
|
20230626,133200,143082460,11750,11750,11750,11750,0
|
|
20230626,133100,143082460,11750,11750,11750,11750,0
|
|
20230626,133000,143082460,11750,11750,11750,11750,0
|
|
20230626,132900,143082460,11750,11780,11780,11750,100
|
|
20230626,132800,141906140,11760,11760,11760,11760,0
|
|
20230626,132700,141906140,11760,11760,11760,11760,0
|
|
20230626,132600,141906140,11760,11790,11790,11760,200
|
|
20230626,132500,139550140,11860,11860,11860,11860,0
|
|
20230626,132400,139550140,11860,11860,11860,11860,0
|
|
20230626,132300,139550140,11860,11860,11860,11860,0
|
|
20230626,132200,139550140,11860,11860,11860,11860,1
|
|
20230626,132100,139538280,11850,11850,11850,11850,0
|
|
20230626,132000,139538280,11850,11870,11870,11760,206
|
|
20230626,131900,137109670,11880,11880,11880,11880,0
|
|
20230626,131800,137109670,11880,11880,11880,11880,0
|
|
20230626,131700,137109670,11880,11880,11880,11880,0
|
|
20230626,131600,137109670,11880,11880,11880,11880,0
|
|
20230626,131500,137109670,11880,11880,11880,11880,0
|
|
20230626,131400,137109670,11880,11880,11880,11880,0
|
|
20230626,131300,137109670,11880,11880,11880,11880,0
|
|
20230626,131200,137109670,11880,11880,11890,11880,11
|
|
20230626,131100,136978970,11900,11900,11900,11900,0
|
|
20230626,131000,136978970,11900,11870,11900,11870,110
|
|
20230626,130900,135673000,11860,11860,11860,11860,0
|
|
20230626,130800,135673000,11860,11860,11860,11860,52
|
|
20230626,130700,135056280,11860,11850,11860,11850,92
|
|
20230626,130600,133965690,11850,11840,11850,11840,8
|
|
20230626,130500,133870900,11850,11810,11850,11810,210
|
|
20230626,130400,131388690,11710,11710,11710,11710,0
|
|
20230626,130300,131388690,11710,11790,11790,11710,100
|
|
20230626,130200,130216470,11830,11830,11830,11830,1
|
|
20230626,130100,130204640,11820,11820,11820,11820,0
|
|
20230626,130000,130204640,11820,11820,11820,11820,531
|
|
20230626,125900,123928220,11830,11830,11830,11830,0
|
|
20230626,125800,123928220,11830,11830,11830,11830,0
|
|
20230626,125700,123928220,11830,11830,11830,11830,0
|
|
20230626,125600,123928220,11830,11830,11830,11830,0
|
|
20230626,125500,123928220,11830,11830,11830,11830,0
|
|
20230626,125400,123928220,11830,11830,11830,11830,0
|
|
20230626,125300,123928220,11830,11830,11830,11830,2
|
|
20230626,125200,123904560,11840,11840,11840,11840,0
|
|
20230626,125100,123904560,11840,11840,11840,11840,0
|
|
20230626,125000,123904560,11840,11840,11840,11830,8
|
|
20230626,124900,123809890,11840,11840,11840,11840,200
|
|
20230626,124800,121441890,11840,11840,11840,11840,2
|
|
20230626,124700,121418210,11840,11840,11840,11840,11
|
|
20230626,124600,121287970,11840,11840,11840,11840,0
|
|
20230626,124500,121287970,11840,11840,11840,11840,0
|
|
20230626,124400,121287970,11840,11840,11840,11840,0
|
|
20230626,124300,121287970,11840,11840,11840,11840,12
|
|
20230626,124200,121145890,11850,11850,11850,11850,0
|
|
20230626,124100,121145890,11850,11850,11850,11850,0
|
|
20230626,124000,121145890,11850,11850,11850,11850,0
|
|
20230626,123900,121145890,11850,11850,11850,11850,0
|
|
20230626,123800,121145890,11850,11850,11850,11850,1
|
|
20230626,123700,121134040,11850,11850,11850,11850,0
|
|
20230626,123600,121134040,11850,11850,11850,11850,83
|
|
20230626,123500,120150490,11850,11850,11850,11850,0
|
|
20230626,123400,120150490,11850,11850,11850,11850,0
|
|
20230626,123300,120150490,11850,11850,11850,11850,0
|
|
20230626,123200,120150490,11850,11850,11850,11850,0
|
|
20230626,123100,120150490,11850,11850,11850,11850,5
|
|
20230626,123000,120091240,11850,11830,11850,11830,10
|
|
20230626,122900,119972890,11770,11770,11770,11770,0
|
|
20230626,122800,119972890,11770,11800,11800,11770,100
|
|
20230626,122700,118795750,11850,11850,11850,11850,0
|
|
20230626,122600,118795750,11850,11850,11850,11850,0
|
|
20230626,122500,118795750,11850,11850,11850,11850,0
|
|
20230626,122400,118795750,11850,11810,11850,11810,10
|
|
20230626,122300,118677370,11810,11810,11810,11810,0
|
|
20230626,122200,118677370,11810,11810,11810,11810,0
|
|
20230626,122100,118677370,11810,11810,11810,11810,50
|
|
20230626,122000,118086870,11810,11810,11810,11810,1
|
|
20230626,121900,118075060,11700,11700,11700,11700,0
|
|
20230626,121800,118075060,11700,11700,11700,11700,1
|
|
20230626,121700,118063360,11700,11700,11700,11700,0
|
|
20230626,121600,118063360,11700,11700,11700,11700,0
|
|
20230626,121500,118063360,11700,11700,11700,11700,0
|
|
20230626,121400,118063360,11700,11750,11750,11700,1443
|
|
20230626,121300,101168100,11750,11770,11770,11750,690
|
|
20230626,121200,93060500,11770,11770,11770,11770,0
|
|
20230626,121100,93060500,11770,11770,11770,11770,3
|
|
20230626,121000,93025190,11770,11770,11770,11770,310
|
|
20230626,120900,89376490,11770,11780,11780,11770,100
|
|
20230626,120800,88198530,11780,11790,11790,11780,10
|
|
20230626,120700,88080670,11790,11790,11790,11790,0
|
|
20230626,120600,88080670,11790,11800,11800,11790,150
|
|
20230626,120500,86312060,11800,11830,11830,11800,110
|
|
20230626,120400,85014000,11870,11870,11870,11870,0
|
|
20230626,120300,85014000,11870,11870,11870,11870,0
|
|
20230626,120200,85014000,11870,11870,11870,11870,0
|
|
20230626,120100,85014000,11870,11870,11870,11870,1
|
|
20230626,120000,85002130,11800,11820,11820,11800,300
|
|
20230626,115900,81461450,11890,11890,11890,11890,0
|
|
20230626,115800,81461450,11890,11890,11890,11890,0
|
|
20230626,115700,81461450,11890,11890,11890,11890,0
|
|
20230626,115600,81461450,11890,11890,11890,11890,1
|
|
20230626,115500,81449560,11930,11930,11930,11930,0
|
|
20230626,115400,81449560,11930,11820,11930,11820,453
|
|
20230626,115300,76092020,11930,11890,11930,11890,51
|
|
20230626,115200,75484930,11820,11820,11820,11820,0
|
|
20230626,115100,75484930,11820,11840,11840,11820,170
|
|
20230626,115000,73475400,11840,11840,11840,11840,0
|
|
20230626,114900,73475400,11840,11840,11840,11840,0
|
|
20230626,114800,73475400,11840,11840,11840,11840,15
|
|
20230626,114700,73297800,11850,11850,11850,11850,0
|
|
20230626,114600,73297800,11850,11850,11850,11850,0
|
|
20230626,114500,73297800,11850,11850,11850,11850,0
|
|
20230626,114400,73297800,11850,11860,11860,11850,110
|
|
20230626,114300,71994200,11890,11890,11890,11890,0
|
|
20230626,114200,71994200,11890,11880,11890,11880,2
|
|
20230626,114100,71970430,11890,11890,11890,11890,1
|
|
20230626,114000,71958540,11830,11860,11860,11830,60
|
|
20230626,113900,71248700,11910,11910,11910,11910,0
|
|
20230626,113800,71248700,11910,11910,11910,11910,0
|
|
20230626,113700,71248700,11910,11910,11910,11910,0
|
|
20230626,113600,71248700,11910,11910,11910,11910,0
|
|
20230626,113500,71248700,11910,11910,11910,11910,1
|
|
20230626,113400,71236790,11910,11870,11910,11870,14
|
|
20230626,113300,71070450,11910,11880,11910,11880,17
|
|
20230626,113200,70868150,11840,11840,11840,11840,0
|
|
20230626,113100,70868150,11840,11840,11840,11840,0
|
|
20230626,113000,70868150,11840,11860,11860,11830,310
|
|
20230626,112900,67200720,11840,11840,11840,11840,0
|
|
20230626,112800,67200720,11840,11840,11850,11840,50
|
|
20230626,112700,66608590,11840,11890,11890,11840,350
|
|
20230626,112600,62460150,11940,11940,11940,11940,0
|
|
20230626,112500,62460150,11940,11940,11940,11940,0
|
|
20230626,112400,62460150,11940,11940,11940,11940,0
|
|
20230626,112300,62460150,11940,11940,11940,11940,0
|
|
20230626,112200,62460150,11940,11940,11940,11940,1
|
|
20230626,112100,62448210,11950,11940,11950,11890,48
|
|
20230626,112000,61876690,11940,11940,11940,11940,0
|
|
20230626,111900,61876690,11940,11940,11940,11940,0
|
|
20230626,111800,61876690,11940,11940,11940,11940,0
|
|
20230626,111700,61876690,11940,11940,11940,11940,0
|
|
20230626,111600,61876690,11940,11940,11940,11940,0
|
|
20230626,111500,61876690,11940,11940,11940,11940,0
|
|
20230626,111400,61876690,11940,11940,11940,11940,10
|
|
20230626,111300,61757290,11940,11940,11940,11940,90
|
|
20230626,111200,60682690,11950,11950,11950,11950,0
|
|
20230626,111100,60682690,11950,11950,11950,11950,0
|
|
20230626,111000,60682690,11950,11950,11950,11950,0
|
|
20230626,110900,60682690,11950,11950,11950,11950,0
|
|
20230626,110800,60682690,11950,11950,11950,11950,0
|
|
20230626,110700,60682690,11950,11950,11950,11950,0
|
|
20230626,110600,60682690,11950,11920,11950,11910,756
|
|
20230626,110500,51653430,11830,11830,11830,11830,0
|
|
20230626,110400,51653430,11830,11840,11840,11830,56
|
|
20230626,110300,50990410,11810,11880,11880,11810,100
|
|
20230626,110200,49807610,11900,11900,11900,11900,0
|
|
20230626,110100,49807610,11900,11900,11900,11900,0
|
|
20230626,110000,49807610,11900,11900,11900,11900,0
|
|
20230626,105900,49807610,11900,11900,11900,11900,0
|
|
20230626,105800,49807610,11900,11900,11900,11900,0
|
|
20230626,105700,49807610,11900,11900,11900,11900,100
|
|
20230626,105600,48617610,11950,11950,11950,11950,0
|
|
20230626,105500,48617610,11950,11950,11950,11950,0
|
|
20230626,105400,48617610,11950,11950,11950,11950,0
|
|
20230626,105300,48617610,11950,11950,11950,11950,0
|
|
20230626,105200,48617610,11950,11950,11950,11950,0
|
|
20230626,105100,48617610,11950,11950,11950,11950,0
|
|
20230626,105000,48617610,11950,11950,11950,11950,0
|
|
20230626,104900,48617610,11950,11950,11950,11950,0
|
|
20230626,104800,48617610,11950,11950,11950,11950,0
|
|
20230626,104700,48617610,11950,11950,11950,11950,0
|
|
20230626,104600,48617610,11950,11950,11950,11950,0
|
|
20230626,104500,48617610,11950,11950,11950,11950,0
|
|
20230626,104400,48617610,11950,11950,11950,11950,0
|
|
20230626,104300,48617610,11950,11950,11950,11950,0
|
|
20230626,104200,48617610,11950,11950,11950,11950,0
|
|
20230626,104100,48617610,11950,11950,11950,11950,0
|
|
20230626,104000,48617610,11950,11950,11950,11950,0
|
|
20230626,103900,48617610,11950,11950,11950,11950,0
|
|
20230626,103800,48617610,11950,11950,11950,11950,0
|
|
20230626,103700,48617610,11950,11940,11950,11940,2
|
|
20230626,103600,48593720,11880,11880,11880,11880,4
|
|
20230626,103500,48546200,11950,11950,11950,11950,0
|
|
20230626,103400,48546200,11950,11950,11950,11950,0
|
|
20230626,103300,48546200,11950,11950,11950,11950,0
|
|
20230626,103200,48546200,11950,11950,11950,11950,0
|
|
20230626,103100,48546200,11950,11950,11950,11950,0
|
|
20230626,103000,48546200,11950,11950,11950,11950,0
|
|
20230626,102900,48546200,11950,11950,11950,11950,0
|
|
20230626,102800,48546200,11950,11950,11950,11950,0
|
|
20230626,102700,48546200,11950,11950,11950,11950,0
|
|
20230626,102600,48546200,11950,11950,11950,11950,0
|
|
20230626,102500,48546200,11950,11940,11950,11940,11
|
|
20230626,102400,48414840,11940,11940,11940,11940,0
|
|
20230626,102300,48414840,11940,11940,11940,11940,0
|
|
20230626,102200,48414840,11940,11940,11940,11940,2
|
|
20230626,102100,48390960,11840,11860,11860,11840,100
|
|
20230626,102000,47206400,11950,11950,11950,11950,0
|
|
20230626,101900,47206400,11950,11950,11950,11950,0
|
|
20230626,101800,47206400,11950,11950,11950,11950,0
|
|
20230626,101700,47206400,11950,11950,11950,11950,0
|
|
20230626,101600,47206400,11950,11950,11950,11950,0
|
|
20230626,101500,47206400,11950,11950,11950,11950,0
|
|
20230626,101400,47206400,11950,11950,11950,11950,0
|
|
20230626,101300,47206400,11950,11950,11950,11950,0
|
|
20230626,101200,47206400,11950,11950,11950,11950,0
|
|
20230626,101100,47206400,11950,11950,11950,11950,39
|
|
20230626,101000,46740350,11950,11950,11950,11950,33
|
|
20230626,100900,46346000,11950,11950,11950,11950,0
|
|
20230626,100800,46346000,11950,11950,11950,11950,0
|
|
20230626,100700,46346000,11950,11950,11950,11950,0
|
|
20230626,100600,46346000,11950,11950,11950,11950,0
|
|
20230626,100500,46346000,11950,11950,11950,11950,0
|
|
20230626,100400,46346000,11950,11950,11950,11950,5
|
|
20230626,100300,46286250,11950,11950,11950,11950,0
|
|
20230626,100200,46286250,11950,11940,11950,11940,2
|
|
20230626,100100,46262360,11850,11850,11850,11850,0
|
|
20230626,100000,46262360,11850,11850,11850,11850,0
|
|
20230626,095900,46262360,11850,11850,11850,11850,3
|
|
20230626,095800,46226810,11950,11950,11950,11950,6
|
|
20230626,095700,46155110,11950,11950,11950,11950,0
|
|
20230626,095600,46155110,11950,11950,11950,11950,0
|
|
20230626,095500,46155110,11950,11950,11950,11950,0
|
|
20230626,095400,46155110,11950,11950,11950,11950,0
|
|
20230626,095300,46155110,11950,11950,11950,11950,0
|
|
20230626,095200,46155110,11950,11950,11950,11950,1
|
|
20230626,095100,46143160,11900,11900,11900,11900,0
|
|
20230626,095000,46143160,11900,11900,11900,11900,0
|
|
20230626,094900,46143160,11900,11910,11910,11900,207
|
|
20230626,094800,43679730,11940,11940,11940,11940,0
|
|
20230626,094700,43679730,11940,11940,11940,11940,0
|
|
20230626,094600,43679730,11940,11940,11940,11940,0
|
|
20230626,094500,43679730,11940,11940,11940,11940,0
|
|
20230626,094400,43679730,11940,11940,11940,11940,0
|
|
20230626,094300,43679730,11940,11940,11940,11940,20
|
|
20230626,094200,43440930,11960,11960,11960,11960,1
|
|
20230626,094100,43428970,11960,11940,11960,11940,30
|
|
20230626,094000,43070520,11940,11940,11940,11940,0
|
|
20230626,093900,43070520,11940,11940,11940,11940,0
|
|
20230626,093800,43070520,11940,11940,11940,11940,1
|
|
20230626,093700,43058580,11960,11960,11960,11960,0
|
|
20230626,093600,43058580,11960,11960,11960,11960,0
|
|
20230626,093500,43058580,11960,11940,11960,11940,3
|
|
20230626,093400,43022740,11940,11940,11940,11940,1
|
|
20230626,093300,43010800,11940,11900,11940,11900,2
|
|
20230626,093200,42986960,11960,11950,11960,11950,128
|
|
20230626,093100,41456320,11970,11970,11970,11970,0
|
|
20230626,093000,41456320,11970,11970,11970,11970,0
|
|
20230626,092900,41456320,11970,11970,11970,11970,0
|
|
20230626,092800,41456320,11970,11970,11970,11970,3
|
|
20230626,092700,41420410,11970,11970,11970,11970,0
|
|
20230626,092600,41420410,11970,11970,11970,11970,0
|
|
20230626,092500,41420410,11970,11970,11970,11970,0
|
|
20230626,092400,41420410,11970,11970,11970,11970,0
|
|
20230626,092300,41420410,11970,11970,11970,11970,0
|
|
20230626,092200,41420410,11970,11970,11970,11970,4
|
|
20230626,092100,41372530,12000,12000,12000,12000,0
|
|
20230626,092000,41372530,12000,12000,12000,12000,0
|
|
20230626,091900,41372530,12000,12000,12000,12000,0
|
|
20230626,091800,41372530,12000,12000,12000,12000,0
|
|
20230626,091700,41372530,12000,12000,12000,12000,0
|
|
20230626,091600,41372530,12000,12000,12000,12000,0
|
|
20230626,091500,41372530,12000,12000,12000,12000,0
|
|
20230626,091400,41372530,12000,12000,12000,12000,0
|
|
20230626,091300,41372530,12000,12000,12000,12000,0
|
|
20230626,091200,41372530,12000,11900,12020,11900,361
|
|
20230626,091100,37061760,11900,11880,11900,11880,88
|
|
20230626,091000,36015360,11880,11870,11890,11860,45
|
|
20230626,090900,35480920,11850,11810,11870,11800,76
|
|
20230626,090800,34581440,11800,11800,11800,11800,39
|
|
20230626,090700,34121240,11800,11830,11890,11800,380
|
|
20230626,090600,29633320,11810,11810,11810,11800,1621
|
|
20230626,090500,10503270,11800,11820,11820,11800,109
|
|
20230626,090400,9217050,11810,11810,11810,11810,0
|
|
20230626,090300,9217050,11810,11810,11810,11810,0
|
|
20230626,090200,9217050,11810,11910,11910,11810,644
|
|
20230626,090100,1604510,11910,11910,11910,11820,102
|
|
20230626,090000,392790,11930,11900,11930,11900,33
|