692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202900,109569620,14010,14010,14010,14010,312
|
|
20230626,202800,109569620,14010,14010,14010,14010,0
|
|
20230626,202700,109569620,14010,14010,14010,14010,0
|
|
20230626,202600,109569620,14010,14010,14010,14010,0
|
|
20230626,202500,109569620,14010,14010,14010,14010,0
|
|
20230626,202400,109569620,14010,14010,14010,14010,0
|
|
20230626,202300,109569620,14010,14010,14010,14010,0
|
|
20230626,202200,109569620,14010,14010,14010,14010,0
|
|
20230626,202100,109569620,14010,14010,14010,14010,0
|
|
20230626,202000,109569620,14010,14010,14010,14010,0
|
|
20230626,201900,109569620,14010,14010,14010,14010,0
|
|
20230626,201800,109569620,14010,14010,14010,14010,0
|
|
20230626,201700,109569620,14010,14010,14010,14010,0
|
|
20230626,201600,109569620,14010,14010,14010,14010,0
|
|
20230626,201500,109569620,14010,14010,14010,14010,0
|
|
20230626,201400,109569620,14010,14010,14010,14010,0
|
|
20230626,201300,109569620,14010,14010,14010,14010,0
|
|
20230626,201200,109569620,14010,14010,14010,14010,0
|
|
20230626,201100,109569620,14010,14010,14010,14010,0
|
|
20230626,201000,109569620,14010,14010,14010,14010,0
|
|
20230626,200900,109569620,14010,14010,14010,14010,0
|
|
20230626,200800,109569620,14010,14010,14010,14010,0
|
|
20230626,200700,109569620,14010,14010,14010,14010,0
|
|
20230626,200600,109569620,14010,14010,14010,14010,0
|
|
20230626,200500,109569620,14010,14010,14010,14010,0
|
|
20230626,200400,109569620,14010,14010,14010,14010,0
|
|
20230626,200300,109569620,14010,14010,14010,14010,0
|
|
20230626,200200,109569620,14010,14010,14010,14010,0
|
|
20230626,200100,109569620,14010,14010,14010,14010,0
|
|
20230626,200000,109569620,14010,14010,14010,14010,0
|
|
20230626,195900,109569620,14010,14010,14010,14010,312
|
|
20230626,195800,109569620,14010,14010,14010,14010,0
|
|
20230626,195700,109569620,14010,14010,14010,14010,0
|
|
20230626,195600,109569620,14010,14010,14010,14010,0
|
|
20230626,195500,109569620,14010,14010,14010,14010,0
|
|
20230626,195400,109569620,14010,14010,14010,14010,0
|
|
20230626,195300,109569620,14010,14010,14010,14010,0
|
|
20230626,195200,109569620,14010,14010,14010,14010,0
|
|
20230626,195100,109569620,14010,14010,14010,14010,0
|
|
20230626,195000,109569620,14010,14010,14010,14010,0
|
|
20230626,194900,109569620,14010,14010,14010,14010,0
|
|
20230626,194800,109569620,14010,14010,14010,14010,0
|
|
20230626,194700,109569620,14010,14010,14010,14010,0
|
|
20230626,194600,109569620,14010,14010,14010,14010,0
|
|
20230626,194500,109569620,14010,14010,14010,14010,0
|
|
20230626,194400,109569620,14010,14010,14010,14010,0
|
|
20230626,194300,109569620,14010,14010,14010,14010,0
|
|
20230626,194200,109569620,14010,14010,14010,14010,0
|
|
20230626,194100,109569620,14010,14010,14010,14010,0
|
|
20230626,194000,109569620,14010,14010,14010,14010,0
|
|
20230626,193900,109569620,14010,14010,14010,14010,0
|
|
20230626,193800,109569620,14010,14010,14010,14010,0
|
|
20230626,193700,109569620,14010,14010,14010,14010,0
|
|
20230626,193600,109569620,14010,14010,14010,14010,0
|
|
20230626,193500,109569620,14010,14010,14010,14010,0
|
|
20230626,193400,109569620,14010,14010,14010,14010,0
|
|
20230626,193300,109569620,14010,14010,14010,14010,0
|
|
20230626,193200,109569620,14010,14010,14010,14010,0
|
|
20230626,193100,109569620,14010,14010,14010,14010,0
|
|
20230626,193000,109569620,14010,14010,14010,14010,0
|
|
20230626,192900,109569620,14010,14010,14010,14010,312
|
|
20230626,192800,109569620,14010,14010,14010,14010,0
|
|
20230626,192700,109569620,14010,14010,14010,14010,0
|
|
20230626,192600,109569620,14010,14010,14010,14010,0
|
|
20230626,192500,109569620,14010,14010,14010,14010,0
|
|
20230626,192400,109569620,14010,14010,14010,14010,0
|
|
20230626,192300,109569620,14010,14010,14010,14010,0
|
|
20230626,192200,109569620,14010,14010,14010,14010,0
|
|
20230626,192100,109569620,14010,14010,14010,14010,0
|
|
20230626,192000,109569620,14010,14010,14010,14010,0
|
|
20230626,191900,109569620,14010,14010,14010,14010,0
|
|
20230626,191800,109569620,14010,14010,14010,14010,0
|
|
20230626,191700,109569620,14010,14010,14010,14010,0
|
|
20230626,191600,109569620,14010,14010,14010,14010,0
|
|
20230626,191500,109569620,14010,14010,14010,14010,0
|
|
20230626,191400,109569620,14010,14010,14010,14010,0
|
|
20230626,191300,109569620,14010,14010,14010,14010,0
|
|
20230626,191200,109569620,14010,14010,14010,14010,0
|
|
20230626,191100,109569620,14010,14010,14010,14010,0
|
|
20230626,191000,109569620,14010,14010,14010,14010,0
|
|
20230626,190900,109569620,14010,14010,14010,14010,0
|
|
20230626,190800,109569620,14010,14010,14010,14010,0
|
|
20230626,190700,109569620,14010,14010,14010,14010,0
|
|
20230626,190600,109569620,14010,14010,14010,14010,0
|
|
20230626,190500,109569620,14010,14010,14010,14010,0
|
|
20230626,190400,109569620,14010,14010,14010,14010,0
|
|
20230626,190300,109569620,14010,14010,14010,14010,0
|
|
20230626,190200,109569620,14010,14010,14010,14010,0
|
|
20230626,190100,109569620,14010,14010,14010,14010,0
|
|
20230626,190000,109569620,14010,14010,14010,14010,0
|
|
20230626,185900,109569620,14010,14010,14010,14010,312
|
|
20230626,185800,109569620,14010,14010,14010,14010,0
|
|
20230626,185700,109569620,14010,14010,14010,14010,0
|
|
20230626,185600,109569620,14010,14010,14010,14010,0
|
|
20230626,185500,109569620,14010,14010,14010,14010,0
|
|
20230626,185400,109569620,14010,14010,14010,14010,0
|
|
20230626,185300,109569620,14010,14010,14010,14010,0
|
|
20230626,185200,109569620,14010,14010,14010,14010,0
|
|
20230626,185100,109569620,14010,14010,14010,14010,0
|
|
20230626,185000,109569620,14010,14010,14010,14010,0
|
|
20230626,184900,109569620,14010,14010,14010,14010,0
|
|
20230626,184800,109569620,14010,14010,14010,14010,0
|
|
20230626,184700,109569620,14010,14010,14010,14010,0
|
|
20230626,184600,109569620,14010,14010,14010,14010,0
|
|
20230626,184500,109569620,14010,14010,14010,14010,0
|
|
20230626,184400,109569620,14010,14010,14010,14010,0
|
|
20230626,184300,109569620,14010,14010,14010,14010,0
|
|
20230626,184200,109569620,14010,14010,14010,14010,0
|
|
20230626,184100,109569620,14010,14010,14010,14010,0
|
|
20230626,184000,109569620,14010,14010,14010,14010,0
|
|
20230626,183900,109569620,14010,14010,14010,14010,0
|
|
20230626,183800,109569620,14010,14010,14010,14010,0
|
|
20230626,183700,109569620,14010,14010,14010,14010,0
|
|
20230626,183600,109569620,14010,14010,14010,14010,0
|
|
20230626,183500,109569620,14010,14010,14010,14010,0
|
|
20230626,183400,109569620,14010,14010,14010,14010,0
|
|
20230626,183300,109569620,14010,14010,14010,14010,0
|
|
20230626,183200,109569620,14010,14010,14010,14010,0
|
|
20230626,183100,109569620,14010,14010,14010,14010,0
|
|
20230626,183000,109569620,14010,14010,14010,14010,0
|
|
20230626,182900,109569620,14010,14010,14010,14010,312
|
|
20230626,182800,109569620,14010,14010,14010,14010,0
|
|
20230626,182700,109569620,14010,14010,14010,14010,0
|
|
20230626,182600,109569620,14010,14010,14010,14010,0
|
|
20230626,182500,109569620,14010,14010,14010,14010,0
|
|
20230626,182400,109569620,14010,14010,14010,14010,0
|
|
20230626,182300,109569620,14010,14010,14010,14010,0
|
|
20230626,182200,109569620,14010,14010,14010,14010,0
|
|
20230626,182100,109569620,14010,14010,14010,14010,0
|
|
20230626,182000,109569620,14010,14010,14010,14010,0
|
|
20230626,181900,109569620,14010,14010,14010,14010,0
|
|
20230626,181800,109569620,14010,14010,14010,14010,0
|
|
20230626,181700,109569620,14010,14010,14010,14010,0
|
|
20230626,181600,109569620,14010,14010,14010,14010,0
|
|
20230626,181500,109569620,14010,14010,14010,14010,0
|
|
20230626,181400,109569620,14010,14010,14010,14010,0
|
|
20230626,181300,109569620,14010,14010,14010,14010,0
|
|
20230626,181200,109569620,14010,14010,14010,14010,0
|
|
20230626,181100,109569620,14010,14010,14010,14010,0
|
|
20230626,181000,109569620,14010,14010,14010,14010,0
|
|
20230626,180900,109569620,14010,14010,14010,14010,0
|
|
20230626,180800,109569620,14010,14010,14010,14010,0
|
|
20230626,180700,109569620,14010,14010,14010,14010,0
|
|
20230626,180600,109569620,14010,14010,14010,14010,0
|
|
20230626,180500,109569620,14010,14010,14010,14010,0
|
|
20230626,180400,109569620,14010,14010,14010,14010,0
|
|
20230626,180300,109569620,14010,14010,14010,14010,0
|
|
20230626,180200,109569620,14010,14010,14010,14010,0
|
|
20230626,180100,109569620,14010,14010,14010,14010,0
|
|
20230626,180000,109569620,14010,14010,14010,14010,0
|
|
20230626,175900,109569620,14010,14010,14010,14010,312
|
|
20230626,175800,109569620,14010,14010,14010,14010,0
|
|
20230626,175700,109569620,14010,14010,14010,14010,0
|
|
20230626,175600,109569620,14010,14010,14010,14010,0
|
|
20230626,175500,109569620,14010,14010,14010,14010,0
|
|
20230626,175400,109569620,14010,14010,14010,14010,0
|
|
20230626,175300,109569620,14010,14010,14010,14010,0
|
|
20230626,175200,109569620,14010,14010,14010,14010,0
|
|
20230626,175100,109569620,14010,14010,14010,14010,0
|
|
20230626,175000,109569620,14010,14010,14010,14010,0
|
|
20230626,174900,109569620,14010,14010,14010,14010,0
|
|
20230626,174800,109569620,14010,14010,14010,14010,0
|
|
20230626,174700,109569620,14010,14010,14010,14010,0
|
|
20230626,174600,109569620,14010,14010,14010,14010,0
|
|
20230626,174500,109569620,14010,14010,14010,14010,0
|
|
20230626,174400,109569620,14010,14010,14010,14010,0
|
|
20230626,174300,109569620,14010,14010,14010,14010,0
|
|
20230626,174200,109569620,14010,14010,14010,14010,0
|
|
20230626,174100,109569620,14010,14010,14010,14010,0
|
|
20230626,174000,109569620,14010,14010,14010,14010,0
|
|
20230626,173900,109569620,14010,14010,14010,14010,0
|
|
20230626,173800,109569620,14010,14010,14010,14010,0
|
|
20230626,173700,109569620,14010,14010,14010,14010,0
|
|
20230626,173600,109569620,14010,14010,14010,14010,0
|
|
20230626,173500,109569620,14010,14010,14010,14010,0
|
|
20230626,173400,109569620,14010,14010,14010,14010,0
|
|
20230626,173300,109569620,14010,14010,14010,14010,0
|
|
20230626,173200,109569620,14010,14010,14010,14010,0
|
|
20230626,173100,109569620,14010,14010,14010,14010,0
|
|
20230626,173000,109569620,14010,14010,14010,14010,0
|
|
20230626,172900,109569620,14010,14010,14010,14010,312
|
|
20230626,172800,109569620,14010,14010,14010,14010,0
|
|
20230626,172700,109569620,14010,14010,14010,14010,0
|
|
20230626,172600,109569620,14010,14010,14010,14010,0
|
|
20230626,172500,109569620,14010,14010,14010,14010,0
|
|
20230626,172400,109569620,14010,14010,14010,14010,0
|
|
20230626,172300,109569620,14010,14010,14010,14010,0
|
|
20230626,172200,109569620,14010,14010,14010,14010,0
|
|
20230626,172100,109569620,14010,14010,14010,14010,0
|
|
20230626,172000,109569620,14010,14010,14010,14010,0
|
|
20230626,171900,109569620,14010,14010,14010,14010,0
|
|
20230626,171800,109569620,14010,14010,14010,14010,0
|
|
20230626,171700,109569620,14010,14010,14010,14010,0
|
|
20230626,171600,109569620,14010,14010,14010,14010,0
|
|
20230626,171500,109569620,14010,14010,14010,14010,0
|
|
20230626,171400,109569620,14010,14010,14010,14010,0
|
|
20230626,171300,109569620,14010,14010,14010,14010,0
|
|
20230626,171200,109569620,14010,14010,14010,14010,0
|
|
20230626,171100,109569620,14010,14010,14010,14010,0
|
|
20230626,171000,109569620,14010,14010,14010,14010,0
|
|
20230626,170900,109569620,14010,14010,14010,14010,0
|
|
20230626,170800,109569620,14010,14010,14010,14010,0
|
|
20230626,170700,109569620,14010,14010,14010,14010,0
|
|
20230626,170600,109569620,14010,14010,14010,14010,0
|
|
20230626,170500,109569620,14010,14010,14010,14010,0
|
|
20230626,170400,109569620,14010,14010,14010,14010,0
|
|
20230626,170300,109569620,14010,14010,14010,14010,0
|
|
20230626,170200,109569620,14010,14010,14010,14010,0
|
|
20230626,170100,109569620,14010,14010,14010,14010,0
|
|
20230626,170000,109569620,14010,14010,14010,14010,0
|
|
20230626,165900,109569620,14010,14010,14010,14010,312
|
|
20230626,165800,109569620,14010,14010,14010,14010,0
|
|
20230626,165700,109569620,14010,14010,14010,14010,0
|
|
20230626,165600,109569620,14010,14010,14010,14010,0
|
|
20230626,165500,109569620,14010,14010,14010,14010,0
|
|
20230626,165400,109569620,14010,14010,14010,14010,0
|
|
20230626,165300,109569620,14010,14010,14010,14010,0
|
|
20230626,165200,109569620,14010,14010,14010,14010,0
|
|
20230626,165100,109569620,14010,14010,14010,14010,0
|
|
20230626,165000,109569620,14010,14010,14010,14010,0
|
|
20230626,164900,109569620,14010,14010,14010,14010,0
|
|
20230626,164800,109569620,14010,14010,14010,14010,0
|
|
20230626,164700,109569620,14010,14010,14010,14010,0
|
|
20230626,164600,109569620,14010,14010,14010,14010,0
|
|
20230626,164500,109569620,14010,14010,14010,14010,0
|
|
20230626,164400,109569620,14010,14010,14010,14010,0
|
|
20230626,164300,109569620,14010,14010,14010,14010,0
|
|
20230626,164200,109569620,14010,14010,14010,14010,0
|
|
20230626,164100,109569620,14010,14010,14010,14010,0
|
|
20230626,164000,109569620,14010,14010,14010,14010,0
|
|
20230626,163900,109569620,14010,14010,14010,14010,0
|
|
20230626,163800,109569620,14010,14010,14010,14010,0
|
|
20230626,163700,109569620,14010,14010,14010,14010,0
|
|
20230626,163600,109569620,14010,14010,14010,14010,0
|
|
20230626,163500,109569620,14010,14010,14010,14010,0
|
|
20230626,163400,109569620,14010,14010,14010,14010,0
|
|
20230626,163300,109569620,14010,14010,14010,14010,0
|
|
20230626,163200,109569620,14010,14010,14010,14010,0
|
|
20230626,163100,109569620,14010,14010,14010,14010,0
|
|
20230626,163000,109569620,14010,14010,14010,14010,0
|
|
20230626,162900,109569620,14010,14010,14010,14010,312
|
|
20230626,162800,109569620,14010,14010,14010,14010,0
|
|
20230626,162700,109569620,14010,14010,14010,14010,0
|
|
20230626,162600,109569620,14010,14010,14010,14010,0
|
|
20230626,162500,109569620,14010,14010,14010,14010,0
|
|
20230626,162400,109569620,14010,14010,14010,14010,0
|
|
20230626,162300,109569620,14010,14010,14010,14010,0
|
|
20230626,162200,109569620,14010,14010,14010,14010,0
|
|
20230626,162100,109569620,14010,14010,14010,14010,0
|
|
20230626,162000,109569620,14010,14010,14010,14010,0
|
|
20230626,161900,109569620,14010,14010,14010,14010,0
|
|
20230626,161800,109569620,14010,14010,14010,14010,0
|
|
20230626,161700,109569620,14010,14010,14010,14010,0
|
|
20230626,161600,109569620,14010,14010,14010,14010,0
|
|
20230626,161500,109569620,14010,14010,14010,14010,0
|
|
20230626,161400,109569620,14010,14010,14010,14010,0
|
|
20230626,161300,109569620,14010,14010,14010,14010,0
|
|
20230626,161200,109569620,14010,14010,14010,14010,0
|
|
20230626,161100,109569620,14010,14010,14010,14010,0
|
|
20230626,161000,109569620,14010,14010,14010,14010,0
|
|
20230626,160900,109569620,14010,14010,14010,14010,0
|
|
20230626,160800,109569620,14010,14010,14010,14010,0
|
|
20230626,160700,109569620,14010,14010,14010,14010,0
|
|
20230626,160600,109569620,14010,14010,14010,14010,0
|
|
20230626,160500,109569620,14010,14010,14010,14010,0
|
|
20230626,160400,109569620,14010,14010,14010,14010,0
|
|
20230626,160300,109569620,14010,14010,14010,14010,0
|
|
20230626,160200,109569620,14010,14010,14010,14010,0
|
|
20230626,160100,109569620,14010,14010,14010,14010,0
|
|
20230626,160000,109569620,14010,14010,14010,14010,0
|
|
20230626,155900,109569620,14010,14010,14010,14010,312
|
|
20230626,155800,109569620,14010,14010,14010,14010,0
|
|
20230626,155700,109569620,14010,14010,14010,14010,0
|
|
20230626,155600,109569620,14010,14010,14010,14010,0
|
|
20230626,155500,109569620,14010,14010,14010,14010,0
|
|
20230626,155400,109569620,14010,14010,14010,14010,0
|
|
20230626,155300,109569620,14010,14010,14010,14010,0
|
|
20230626,155200,109569620,14010,14010,14010,14010,0
|
|
20230626,155100,109569620,14010,14010,14010,14010,0
|
|
20230626,155000,109569620,14010,14010,14010,14010,0
|
|
20230626,154900,109569620,14010,14010,14010,14010,0
|
|
20230626,154800,109569620,14010,14010,14010,14010,0
|
|
20230626,154700,109569620,14010,14010,14010,14010,0
|
|
20230626,154600,109569620,14010,14010,14010,14010,0
|
|
20230626,154500,109569620,14010,14010,14010,14010,0
|
|
20230626,154400,109569620,14010,14010,14010,14010,0
|
|
20230626,154300,109569620,14010,14010,14010,14010,0
|
|
20230626,154200,109569620,14010,14010,14010,14010,0
|
|
20230626,154100,109569620,14010,14010,14010,14010,0
|
|
20230626,154000,109569620,14010,14010,14010,14010,0
|
|
20230626,153900,109569620,14010,14010,14010,14010,0
|
|
20230626,153800,109569620,14010,14010,14010,14010,0
|
|
20230626,153700,109569620,14010,14010,14010,14010,0
|
|
20230626,153600,109569620,14010,14010,14010,14010,0
|
|
20230626,153500,109569620,14010,14010,14010,14010,0
|
|
20230626,153400,109569620,14010,14010,14010,14010,0
|
|
20230626,153300,109569620,14010,14010,14010,14010,0
|
|
20230626,153200,109569620,14010,14010,14010,14010,0
|
|
20230626,153100,109569620,14010,14010,14010,14010,0
|
|
20230626,153000,109569620,14010,14010,14010,14010,312
|
|
20230626,152900,105198500,14000,14000,14000,14000,0
|
|
20230626,152800,105198500,14000,14000,14000,14000,0
|
|
20230626,152700,105198500,14000,14000,14000,14000,0
|
|
20230626,152600,105198500,14000,14000,14000,14000,0
|
|
20230626,152500,105198500,14000,14000,14000,14000,0
|
|
20230626,152400,105198500,14000,14000,14000,14000,0
|
|
20230626,152300,105198500,14000,14000,14000,14000,0
|
|
20230626,152200,105198500,14000,14000,14000,14000,0
|
|
20230626,152100,105198500,14000,14000,14000,14000,0
|
|
20230626,152000,105198500,14000,14000,14000,14000,0
|
|
20230626,151900,105198500,14000,13990,14000,13990,2
|
|
20230626,151800,105170510,14000,13980,14000,13980,29
|
|
20230626,151700,104765070,13980,13980,13980,13980,2
|
|
20230626,151600,104737110,13990,13990,13990,13990,14
|
|
20230626,151500,104541250,14000,14000,14000,14000,2
|
|
20230626,151400,104513250,14000,14000,14000,14000,0
|
|
20230626,151300,104513250,14000,14000,14000,14000,0
|
|
20230626,151200,104513250,14000,14000,14000,14000,1
|
|
20230626,151100,104499250,13990,13990,13990,13990,16
|
|
20230626,151000,104275410,14000,14000,14000,14000,0
|
|
20230626,150900,104275410,14000,14000,14000,14000,0
|
|
20230626,150800,104275410,14000,14000,14000,14000,0
|
|
20230626,150700,104275410,14000,14000,14000,14000,0
|
|
20230626,150600,104275410,14000,13990,14000,13990,4
|
|
20230626,150500,104219430,14010,14010,14010,14010,0
|
|
20230626,150400,104219430,14010,14010,14010,14010,0
|
|
20230626,150300,104219430,14010,14010,14010,14010,0
|
|
20230626,150200,104219430,14010,14000,14010,14000,2
|
|
20230626,150100,104191420,13910,14000,14000,13910,24
|
|
20230626,150000,103856100,14010,14010,14010,14010,0
|
|
20230626,145900,103856100,14010,14010,14010,14010,0
|
|
20230626,145800,103856100,14010,14010,14010,14010,0
|
|
20230626,145700,103856100,14010,14010,14010,14010,0
|
|
20230626,145600,103856100,14010,14010,14010,14010,0
|
|
20230626,145500,103856100,14010,14010,14010,14010,0
|
|
20230626,145400,103856100,14010,14010,14010,14010,4
|
|
20230626,145300,103800060,14010,14010,14010,14010,5
|
|
20230626,145200,103730010,14010,14010,14010,14010,21
|
|
20230626,145100,103435800,14010,14010,14010,14010,1
|
|
20230626,145000,103421790,14000,14000,14000,14000,0
|
|
20230626,144900,103421790,14000,14000,14000,14000,0
|
|
20230626,144800,103421790,14000,14000,14000,14000,0
|
|
20230626,144700,103421790,14000,14000,14000,14000,0
|
|
20230626,144600,103421790,14000,13990,14000,13990,358
|
|
20230626,144500,98411910,13990,13990,13990,13990,0
|
|
20230626,144400,98411910,13990,13990,13990,13990,10
|
|
20230626,144300,98272010,13980,13980,13980,13980,11
|
|
20230626,144200,98118230,13980,13980,13980,13980,0
|
|
20230626,144100,98118230,13980,13980,13980,13980,0
|
|
20230626,144000,98118230,13980,13980,13980,13980,0
|
|
20230626,143900,98118230,13980,13970,13980,13970,4
|
|
20230626,143800,98062320,13980,13980,13980,13980,1
|
|
20230626,143700,98048340,14000,14000,14000,14000,171
|
|
20230626,143600,95654340,13990,13990,13990,13990,0
|
|
20230626,143500,95654340,13990,13990,13990,13990,0
|
|
20230626,143400,95654340,13990,13990,13990,13990,0
|
|
20230626,143300,95654340,13990,13990,13990,13990,110
|
|
20230626,143200,94115440,13990,13990,13990,13990,100
|
|
20230626,143100,92716440,13990,13990,13990,13990,0
|
|
20230626,143000,92716440,13990,13990,13990,13990,1
|
|
20230626,142900,92702450,13990,13980,13990,13980,5
|
|
20230626,142800,92632540,13970,13970,13970,13970,0
|
|
20230626,142700,92632540,13970,13970,13970,13970,73
|
|
20230626,142600,91612730,13970,13970,13970,13970,6
|
|
20230626,142500,91528910,14000,13960,14000,13960,181
|
|
20230626,142400,88999600,13970,13970,13970,13970,0
|
|
20230626,142300,88999600,13970,13970,13970,13970,0
|
|
20230626,142200,88999600,13970,13970,13970,13970,0
|
|
20230626,142100,88999600,13970,13900,13970,13900,274
|
|
20230626,142000,85190930,13900,13980,13980,13900,68
|
|
20230626,141900,84243560,13990,13990,13990,13990,0
|
|
20230626,141800,84243560,13990,13990,13990,13990,0
|
|
20230626,141700,84243560,13990,13990,13990,13990,0
|
|
20230626,141600,84243560,13990,13990,13990,13990,0
|
|
20230626,141500,84243560,13990,13990,13990,13990,0
|
|
20230626,141400,84243560,13990,13990,13990,13990,0
|
|
20230626,141300,84243560,13990,13990,13990,13990,31
|
|
20230626,141200,83809870,13990,13990,13990,13990,0
|
|
20230626,141100,83809870,13990,13990,13990,13990,0
|
|
20230626,141000,83809870,13990,13990,13990,13990,0
|
|
20230626,140900,83809870,13990,13990,13990,13990,0
|
|
20230626,140800,83809870,13990,13990,13990,13990,0
|
|
20230626,140700,83809870,13990,13990,13990,13990,0
|
|
20230626,140600,83809870,13990,13990,13990,13990,0
|
|
20230626,140500,83809870,13990,13990,13990,13990,0
|
|
20230626,140400,83809870,13990,13990,13990,13990,0
|
|
20230626,140300,83809870,13990,13990,13990,13990,1
|
|
20230626,140200,83795880,14000,14000,14000,14000,0
|
|
20230626,140100,83795880,14000,14000,14000,14000,0
|
|
20230626,140000,83795880,14000,14000,14000,14000,0
|
|
20230626,135900,83795880,14000,13990,14000,13990,4
|
|
20230626,135800,83739910,13910,13910,13910,13910,0
|
|
20230626,135700,83739910,13910,13980,13980,13900,41
|
|
20230626,135600,83169810,13990,13990,13990,13990,0
|
|
20230626,135500,83169810,13990,13990,13990,13990,1
|
|
20230626,135400,83155820,14000,13940,14000,13940,2
|
|
20230626,135300,83127880,13910,13910,13910,13910,0
|
|
20230626,135200,83127880,13910,13910,13910,13910,0
|
|
20230626,135100,83127880,13910,13950,13950,13910,501
|
|
20230626,135000,76156250,14000,14000,14000,14000,0
|
|
20230626,134900,76156250,14000,14000,14000,14000,0
|
|
20230626,134800,76156250,14000,14000,14000,14000,0
|
|
20230626,134700,76156250,14000,14000,14000,14000,0
|
|
20230626,134600,76156250,14000,14000,14000,14000,0
|
|
20230626,134500,76156250,14000,14000,14000,14000,0
|
|
20230626,134400,76156250,14000,14000,14000,14000,0
|
|
20230626,134300,76156250,14000,14000,14000,14000,0
|
|
20230626,134200,76156250,14000,14000,14000,14000,0
|
|
20230626,134100,76156250,14000,14000,14000,14000,0
|
|
20230626,134000,76156250,14000,14000,14000,14000,0
|
|
20230626,133900,76156250,14000,14000,14000,14000,0
|
|
20230626,133800,76156250,14000,14000,14000,14000,0
|
|
20230626,133700,76156250,14000,14000,14000,14000,1
|
|
20230626,133600,76142250,13930,13930,13930,13930,20
|
|
20230626,133500,75863650,13930,13930,13930,13930,1
|
|
20230626,133400,75849720,14000,14000,14000,14000,0
|
|
20230626,133300,75849720,14000,14000,14000,14000,0
|
|
20230626,133200,75849720,14000,14000,14000,14000,0
|
|
20230626,133100,75849720,14000,14000,14000,14000,0
|
|
20230626,133000,75849720,14000,14000,14000,14000,0
|
|
20230626,132900,75849720,14000,14000,14000,14000,0
|
|
20230626,132800,75849720,14000,14000,14000,14000,0
|
|
20230626,132700,75849720,14000,14000,14000,14000,0
|
|
20230626,132600,75849720,14000,14000,14000,14000,0
|
|
20230626,132500,75849720,14000,14000,14000,14000,0
|
|
20230626,132400,75849720,14000,14000,14000,14000,0
|
|
20230626,132300,75849720,14000,14000,14000,14000,0
|
|
20230626,132200,75849720,14000,14000,14000,14000,0
|
|
20230626,132100,75849720,14000,14000,14000,14000,0
|
|
20230626,132000,75849720,14000,14000,14000,14000,0
|
|
20230626,131900,75849720,14000,14000,14000,14000,0
|
|
20230626,131800,75849720,14000,14000,14000,14000,0
|
|
20230626,131700,75849720,14000,14000,14000,14000,0
|
|
20230626,131600,75849720,14000,14000,14000,14000,0
|
|
20230626,131500,75849720,14000,14000,14000,14000,0
|
|
20230626,131400,75849720,14000,14000,14000,14000,0
|
|
20230626,131300,75849720,14000,14000,14000,14000,0
|
|
20230626,131200,75849720,14000,14000,14000,14000,0
|
|
20230626,131100,75849720,14000,14000,14000,14000,0
|
|
20230626,131000,75849720,14000,14000,14000,14000,0
|
|
20230626,130900,75849720,14000,14000,14000,14000,0
|
|
20230626,130800,75849720,14000,14000,14000,14000,0
|
|
20230626,130700,75849720,14000,14000,14000,14000,0
|
|
20230626,130600,75849720,14000,14000,14000,14000,0
|
|
20230626,130500,75849720,14000,14000,14000,14000,0
|
|
20230626,130400,75849720,14000,14000,14000,14000,0
|
|
20230626,130300,75849720,14000,14000,14000,14000,0
|
|
20230626,130200,75849720,14000,14000,14000,14000,0
|
|
20230626,130100,75849720,14000,14000,14000,14000,1
|
|
20230626,130000,75835720,13930,13930,13930,13930,0
|
|
20230626,125900,75835720,13930,13930,13930,13930,0
|
|
20230626,125800,75835720,13930,13930,13930,13930,0
|
|
20230626,125700,75835720,13930,13980,13980,13930,199
|
|
20230626,125600,73063470,13990,13990,13990,13990,1
|
|
20230626,125500,73049480,14000,14000,14000,14000,0
|
|
20230626,125400,73049480,14000,14000,14000,14000,0
|
|
20230626,125300,73049480,14000,14000,14000,14000,0
|
|
20230626,125200,73049480,14000,14000,14000,14000,0
|
|
20230626,125100,73049480,14000,14000,14000,14000,0
|
|
20230626,125000,73049480,14000,14000,14000,13990,80
|
|
20230626,124900,71930260,13990,13990,13990,13990,0
|
|
20230626,124800,71930260,13990,13990,13990,13990,1
|
|
20230626,124700,71916270,14000,13990,14000,13990,4
|
|
20230626,124600,71860300,13930,13930,13930,13930,0
|
|
20230626,124500,71860300,13930,13930,13930,13930,4
|
|
20230626,124400,71804580,14000,13940,14000,13940,101
|
|
20230626,124300,70396580,13950,13950,13950,13950,1
|
|
20230626,124200,70382630,13950,13950,13950,13950,5
|
|
20230626,124100,70312880,14000,14000,14000,14000,0
|
|
20230626,124000,70312880,14000,14000,14000,14000,0
|
|
20230626,123900,70312880,14000,13960,14000,13960,6
|
|
20230626,123800,70229080,13960,13960,13960,13960,1
|
|
20230626,123700,70215120,14000,14000,14000,14000,0
|
|
20230626,123600,70215120,14000,14000,14000,14000,0
|
|
20230626,123500,70215120,14000,14000,14000,14000,0
|
|
20230626,123400,70215120,14000,14000,14000,14000,0
|
|
20230626,123300,70215120,14000,14000,14000,14000,1
|
|
20230626,123200,70201120,13960,13960,13960,13960,0
|
|
20230626,123100,70201120,13960,13960,13960,13960,1
|
|
20230626,123000,70187160,14000,14000,14000,14000,0
|
|
20230626,122900,70187160,14000,14000,14000,14000,0
|
|
20230626,122800,70187160,14000,14000,14000,14000,1
|
|
20230626,122700,70173160,14000,14000,14000,14000,0
|
|
20230626,122600,70173160,14000,14000,14000,14000,0
|
|
20230626,122500,70173160,14000,14000,14000,14000,0
|
|
20230626,122400,70173160,14000,14000,14000,14000,0
|
|
20230626,122300,70173160,14000,14000,14000,14000,0
|
|
20230626,122200,70173160,14000,14000,14000,14000,0
|
|
20230626,122100,70173160,14000,14000,14000,14000,0
|
|
20230626,122000,70173160,14000,14000,14000,14000,0
|
|
20230626,121900,70173160,14000,14000,14000,14000,0
|
|
20230626,121800,70173160,14000,14000,14000,14000,0
|
|
20230626,121700,70173160,14000,14000,14000,14000,0
|
|
20230626,121600,70173160,14000,14000,14000,14000,0
|
|
20230626,121500,70173160,14000,14000,14000,14000,0
|
|
20230626,121400,70173160,14000,14000,14000,14000,0
|
|
20230626,121300,70173160,14000,14000,14000,14000,0
|
|
20230626,121200,70173160,14000,14000,14000,14000,0
|
|
20230626,121100,70173160,14000,14000,14000,14000,0
|
|
20230626,121000,70173160,14000,14000,14000,14000,0
|
|
20230626,120900,70173160,14000,14000,14000,14000,0
|
|
20230626,120800,70173160,14000,14000,14000,14000,0
|
|
20230626,120700,70173160,14000,14000,14000,14000,0
|
|
20230626,120600,70173160,14000,14000,14000,14000,0
|
|
20230626,120500,70173160,14000,14000,14000,14000,0
|
|
20230626,120400,70173160,14000,14000,14000,14000,0
|
|
20230626,120300,70173160,14000,14000,14000,14000,1
|
|
20230626,120200,70159160,13940,13940,13940,13940,0
|
|
20230626,120100,70159160,13940,13940,13940,13940,0
|
|
20230626,120000,70159160,13940,13940,13940,13940,0
|
|
20230626,115900,70159160,13940,13940,13940,13940,14
|
|
20230626,115800,69964000,13940,13940,13940,13940,0
|
|
20230626,115700,69964000,13940,13940,13940,13940,4
|
|
20230626,115600,69908240,13940,13940,13940,13940,0
|
|
20230626,115500,69908240,13940,13940,13940,13940,0
|
|
20230626,115400,69908240,13940,13940,13940,13940,7
|
|
20230626,115300,69810660,13940,13940,13940,13940,0
|
|
20230626,115200,69810660,13940,13940,13940,13940,0
|
|
20230626,115100,69810660,13940,13940,13940,13940,0
|
|
20230626,115000,69810660,13940,13940,13940,13940,0
|
|
20230626,114900,69810660,13940,13940,13940,13940,373
|
|
20230626,114800,64611040,13990,13990,13990,13990,0
|
|
20230626,114700,64611040,13990,13990,13990,13990,0
|
|
20230626,114600,64611040,13990,13990,13990,13990,0
|
|
20230626,114500,64611040,13990,13990,13990,13990,0
|
|
20230626,114400,64611040,13990,13990,13990,13990,0
|
|
20230626,114300,64611040,13990,13990,13990,13990,0
|
|
20230626,114200,64611040,13990,13980,13990,13980,23
|
|
20230626,114100,64289490,14000,14000,14000,14000,0
|
|
20230626,114000,64289490,14000,14000,14000,14000,0
|
|
20230626,113900,64289490,14000,14000,14000,14000,0
|
|
20230626,113800,64289490,14000,14000,14000,14000,0
|
|
20230626,113700,64289490,14000,14000,14000,14000,0
|
|
20230626,113600,64289490,14000,14000,14000,14000,0
|
|
20230626,113500,64289490,14000,14000,14000,14000,0
|
|
20230626,113400,64289490,14000,14000,14000,14000,1
|
|
20230626,113300,64275490,14010,14010,14010,14010,0
|
|
20230626,113200,64275490,14010,14010,14010,14010,0
|
|
20230626,113100,64275490,14010,14010,14010,14010,0
|
|
20230626,113000,64275490,14010,14000,14010,14000,5
|
|
20230626,112900,64205480,13930,13930,13930,13930,37
|
|
20230626,112800,63690070,13930,13940,13940,13930,305
|
|
20230626,112700,59439750,13940,13960,13960,13940,619
|
|
20230626,112600,50810350,14010,14010,14010,14010,0
|
|
20230626,112500,50810350,14010,14010,14010,14010,0
|
|
20230626,112400,50810350,14010,14010,14010,14010,0
|
|
20230626,112300,50810350,14010,14010,14010,14010,0
|
|
20230626,112200,50810350,14010,14010,14010,14010,0
|
|
20230626,112100,50810350,14010,14010,14010,14010,1
|
|
20230626,112000,50796340,13950,13990,13990,13950,140
|
|
20230626,111900,48840880,14010,14010,14010,14010,0
|
|
20230626,111800,48840880,14010,14010,14010,14010,0
|
|
20230626,111700,48840880,14010,14010,14010,14010,0
|
|
20230626,111600,48840880,14010,14010,14010,14010,0
|
|
20230626,111500,48840880,14010,14010,14010,14010,0
|
|
20230626,111400,48840880,14010,14010,14010,14010,0
|
|
20230626,111300,48840880,14010,14010,14010,14010,0
|
|
20230626,111200,48840880,14010,14000,14010,14000,10
|
|
20230626,111100,48700870,14000,14000,14000,14000,50
|
|
20230626,111000,48000870,14000,14000,14000,14000,0
|
|
20230626,110900,48000870,14000,14000,14000,14000,0
|
|
20230626,110800,48000870,14000,14000,14000,14000,100
|
|
20230626,110700,46600870,14000,14000,14000,14000,100
|
|
20230626,110600,45200870,14000,14000,14000,14000,0
|
|
20230626,110500,45200870,14000,14000,14000,14000,0
|
|
20230626,110400,45200870,14000,14000,14000,14000,0
|
|
20230626,110300,45200870,14000,14000,14000,14000,0
|
|
20230626,110200,45200870,14000,14000,14000,14000,0
|
|
20230626,110100,45200870,14000,14000,14000,14000,0
|
|
20230626,110000,45200870,14000,13990,14000,13990,13
|
|
20230626,105900,45018990,14000,14000,14000,14000,1
|
|
20230626,105800,45004990,14010,13990,14010,13990,67
|
|
20230626,105700,44066510,13990,13990,13990,13990,0
|
|
20230626,105600,44066510,13990,13990,13990,13990,0
|
|
20230626,105500,44066510,13990,13990,13990,13990,1
|
|
20230626,105400,44052520,14010,14010,14010,14010,0
|
|
20230626,105300,44052520,14010,14010,14010,14010,0
|
|
20230626,105200,44052520,14010,14010,14010,14010,0
|
|
20230626,105100,44052520,14010,14010,14010,14010,0
|
|
20230626,105000,44052520,14010,14010,14010,14010,0
|
|
20230626,104900,44052520,14010,14010,14010,14010,0
|
|
20230626,104800,44052520,14010,14010,14010,14010,0
|
|
20230626,104700,44052520,14010,14010,14010,14010,0
|
|
20230626,104600,44052520,14010,14010,14010,14010,0
|
|
20230626,104500,44052520,14010,14010,14010,14010,0
|
|
20230626,104400,44052520,14010,14010,14010,14010,0
|
|
20230626,104300,44052520,14010,14010,14010,14010,0
|
|
20230626,104200,44052520,14010,14010,14010,14010,0
|
|
20230626,104100,44052520,14010,14010,14010,14010,0
|
|
20230626,104000,44052520,14010,14010,14010,14010,0
|
|
20230626,103900,44052520,14010,14010,14010,14010,0
|
|
20230626,103800,44052520,14010,14010,14010,14010,0
|
|
20230626,103700,44052520,14010,14010,14010,14010,0
|
|
20230626,103600,44052520,14010,14010,14010,14010,0
|
|
20230626,103500,44052520,14010,14010,14010,14010,0
|
|
20230626,103400,44052520,14010,14010,14010,14010,0
|
|
20230626,103300,44052520,14010,14010,14010,14010,2
|
|
20230626,103200,44024500,14020,14020,14020,14020,0
|
|
20230626,103100,44024500,14020,14020,14020,14020,2
|
|
20230626,103000,43996460,14030,14030,14030,14030,0
|
|
20230626,102900,43996460,14030,14030,14030,14030,2
|
|
20230626,102800,43968400,14030,14030,14030,14030,0
|
|
20230626,102700,43968400,14030,14030,14030,14030,8
|
|
20230626,102600,43856160,14030,14030,14030,14030,1
|
|
20230626,102500,43842130,14040,14040,14040,14040,1
|
|
20230626,102400,43828090,13940,14030,14030,13940,10
|
|
20230626,102300,43688210,13950,13950,13950,13950,7
|
|
20230626,102200,43590560,13940,13940,13940,13940,11
|
|
20230626,102100,43437220,14050,14050,14050,14050,0
|
|
20230626,102000,43437220,14050,14050,14050,14050,0
|
|
20230626,101900,43437220,14050,14050,14050,14050,0
|
|
20230626,101800,43437220,14050,14050,14050,14050,0
|
|
20230626,101700,43437220,14050,14050,14050,14050,0
|
|
20230626,101600,43437220,14050,14050,14050,14050,0
|
|
20230626,101500,43437220,14050,14050,14050,14050,1000
|
|
20230626,101400,29387220,14050,14050,14050,14050,1
|
|
20230626,101300,29373170,14050,14050,14050,14050,0
|
|
20230626,101200,29373170,14050,14050,14050,14050,0
|
|
20230626,101100,29373170,14050,14050,14050,14050,1
|
|
20230626,101000,29359120,13950,13950,13950,13950,0
|
|
20230626,100900,29359120,13950,13950,13950,13950,0
|
|
20230626,100800,29359120,13950,13950,13950,13950,1
|
|
20230626,100700,29345170,13950,13950,13950,13950,0
|
|
20230626,100600,29345170,13950,13940,13950,13940,3
|
|
20230626,100500,29303330,14060,14060,14060,14060,0
|
|
20230626,100400,29303330,14060,14060,14060,14060,0
|
|
20230626,100300,29303330,14060,14070,14070,14060,2
|
|
20230626,100200,29275200,13920,14080,14080,13920,103
|
|
20230626,100100,27833850,14090,14090,14090,14090,0
|
|
20230626,100000,27833850,14090,14090,14090,14090,0
|
|
20230626,095900,27833850,14090,14090,14090,14090,0
|
|
20230626,095800,27833850,14090,14090,14090,14090,1
|
|
20230626,095700,27819760,14100,14100,14100,14100,0
|
|
20230626,095600,27819760,14100,14100,14100,14100,0
|
|
20230626,095500,27819760,14100,14100,14100,14100,0
|
|
20230626,095400,27819760,14100,14100,14100,14100,0
|
|
20230626,095300,27819760,14100,14100,14100,14100,0
|
|
20230626,095200,27819760,14100,14100,14100,14100,0
|
|
20230626,095100,27819760,14100,14100,14100,14100,0
|
|
20230626,095000,27819760,14100,14100,14100,14100,0
|
|
20230626,094900,27819760,14100,14100,14100,14100,0
|
|
20230626,094800,27819760,14100,14100,14100,14100,5
|
|
20230626,094700,27749260,14100,14100,14100,14100,0
|
|
20230626,094600,27749260,14100,14100,14100,14100,0
|
|
20230626,094500,27749260,14100,14100,14100,14100,1
|
|
20230626,094400,27735160,14000,14000,14000,14000,0
|
|
20230626,094300,27735160,14000,14000,14000,14000,0
|
|
20230626,094200,27735160,14000,14000,14000,14000,34
|
|
20230626,094100,27259160,13900,14070,14070,13900,293
|
|
20230626,094000,23151680,14080,14080,14080,14080,399
|
|
20230626,093900,17533760,14080,14080,14080,14080,1
|
|
20230626,093800,17519680,14130,14130,14130,14130,0
|
|
20230626,093700,17519680,14130,14130,14130,14130,0
|
|
20230626,093600,17519680,14130,14130,14130,14130,0
|
|
20230626,093500,17519680,14130,14130,14130,14130,7
|
|
20230626,093400,17420770,14140,14140,14140,14140,0
|
|
20230626,093300,17420770,14140,14140,14140,14140,0
|
|
20230626,093200,17420770,14140,14140,14140,14140,16
|
|
20230626,093100,17194530,14140,14140,14140,14140,0
|
|
20230626,093000,17194530,14140,14140,14140,14140,0
|
|
20230626,092900,17194530,14140,14140,14140,14140,1
|
|
20230626,092800,17180390,14150,14150,14150,14150,0
|
|
20230626,092700,17180390,14150,14150,14150,14150,0
|
|
20230626,092600,17180390,14150,14150,14150,14150,0
|
|
20230626,092500,17180390,14150,14150,14150,14150,17
|
|
20230626,092400,16939840,14150,14150,14150,14150,5
|
|
20230626,092300,16869090,14160,14160,14160,14160,0
|
|
20230626,092200,16869090,14160,14160,14160,14160,1
|
|
20230626,092100,16854930,14170,14170,14170,14170,1
|
|
20230626,092000,16840760,14080,14080,14080,14080,0
|
|
20230626,091900,16840760,14080,14080,14080,14080,0
|
|
20230626,091800,16840760,14080,14080,14080,14080,0
|
|
20230626,091700,16840760,14080,14200,14200,14070,534
|
|
20230626,091600,9323960,14200,14200,14200,14200,0
|
|
20230626,091500,9323960,14200,14210,14210,14200,54
|
|
20230626,091400,8556920,14210,14210,14210,14210,0
|
|
20230626,091300,8556920,14210,14210,14210,14210,2
|
|
20230626,091200,8528500,14070,14070,14070,14070,0
|
|
20230626,091100,8528500,14070,14090,14090,14070,50
|
|
20230626,091000,7824750,14230,14230,14230,14230,0
|
|
20230626,090900,7824750,14230,14230,14230,14230,0
|
|
20230626,090800,7824750,14230,14230,14230,14230,0
|
|
20230626,090700,7824750,14230,14230,14230,14230,0
|
|
20230626,090600,7824750,14230,14230,14230,14230,0
|
|
20230626,090500,7824750,14230,14230,14230,14230,1
|
|
20230626,090400,7810520,14070,14070,14070,14070,110
|
|
20230626,090300,6262820,14240,14240,14240,14240,0
|
|
20230626,090200,6262820,14240,14240,14240,14240,0
|
|
20230626,090100,6262820,14240,14120,14240,14120,289
|
|
20230626,090000,2181780,14260,14260,14260,14260,153
|