578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183500,251988210,13930,13930,13930,13930,322
|
|
20230626,183400,251988210,13930,13930,13930,13930,0
|
|
20230626,183300,251988210,13930,13930,13930,13930,0
|
|
20230626,183200,251988210,13930,13930,13930,13930,0
|
|
20230626,183100,251988210,13930,13930,13930,13930,0
|
|
20230626,183000,251988210,13930,13930,13930,13930,0
|
|
20230626,182900,251988210,13930,13930,13930,13930,0
|
|
20230626,182800,251988210,13930,13930,13930,13930,0
|
|
20230626,182700,251988210,13930,13930,13930,13930,0
|
|
20230626,182600,251988210,13930,13930,13930,13930,0
|
|
20230626,182500,251988210,13930,13930,13930,13930,0
|
|
20230626,182400,251988210,13930,13930,13930,13930,0
|
|
20230626,182300,251988210,13930,13930,13930,13930,0
|
|
20230626,182200,251988210,13930,13930,13930,13930,0
|
|
20230626,182100,251988210,13930,13930,13930,13930,0
|
|
20230626,182000,251988210,13930,13930,13930,13930,0
|
|
20230626,181900,251988210,13930,13930,13930,13930,0
|
|
20230626,181800,251988210,13930,13930,13930,13930,0
|
|
20230626,181700,251988210,13930,13930,13930,13930,0
|
|
20230626,181600,251988210,13930,13930,13930,13930,0
|
|
20230626,181500,251988210,13930,13930,13930,13930,0
|
|
20230626,181400,251988210,13930,13930,13930,13930,0
|
|
20230626,181300,251988210,13930,13930,13930,13930,0
|
|
20230626,181200,251988210,13930,13930,13930,13930,0
|
|
20230626,181100,251988210,13930,13930,13930,13930,0
|
|
20230626,181000,251988210,13930,13930,13930,13930,0
|
|
20230626,180900,251988210,13930,13930,13930,13930,0
|
|
20230626,180800,251988210,13930,13930,13930,13930,0
|
|
20230626,180700,251988210,13930,13930,13930,13930,0
|
|
20230626,180600,251988210,13930,13930,13930,13930,0
|
|
20230626,180500,251988210,13930,13930,13930,13930,322
|
|
20230626,180400,251988210,13930,13930,13930,13930,0
|
|
20230626,180300,251988210,13930,13930,13930,13930,0
|
|
20230626,180200,251988210,13930,13930,13930,13930,0
|
|
20230626,180100,251988210,13930,13930,13930,13930,0
|
|
20230626,180000,251988210,13930,13930,13930,13930,0
|
|
20230626,175900,251988210,13930,13930,13930,13930,0
|
|
20230626,175800,251988210,13930,13930,13930,13930,0
|
|
20230626,175700,251988210,13930,13930,13930,13930,0
|
|
20230626,175600,251988210,13930,13930,13930,13930,0
|
|
20230626,175500,251988210,13930,13930,13930,13930,0
|
|
20230626,175400,251988210,13930,13930,13930,13930,0
|
|
20230626,175300,251988210,13930,13930,13930,13930,0
|
|
20230626,175200,251988210,13930,13930,13930,13930,0
|
|
20230626,175100,251988210,13930,13930,13930,13930,0
|
|
20230626,175000,251988210,13930,13930,13930,13930,0
|
|
20230626,174900,251988210,13930,13930,13930,13930,0
|
|
20230626,174800,251988210,13930,13930,13930,13930,0
|
|
20230626,174700,251988210,13930,13930,13930,13930,0
|
|
20230626,174600,251988210,13930,13930,13930,13930,0
|
|
20230626,174500,251988210,13930,13930,13930,13930,0
|
|
20230626,174400,251988210,13930,13930,13930,13930,0
|
|
20230626,174300,251988210,13930,13930,13930,13930,0
|
|
20230626,174200,251988210,13930,13930,13930,13930,0
|
|
20230626,174100,251988210,13930,13930,13930,13930,0
|
|
20230626,174000,251988210,13930,13930,13930,13930,0
|
|
20230626,173900,251988210,13930,13930,13930,13930,0
|
|
20230626,173800,251988210,13930,13930,13930,13930,0
|
|
20230626,173700,251988210,13930,13930,13930,13930,0
|
|
20230626,173600,251988210,13930,13930,13930,13930,0
|
|
20230626,173500,251988210,13930,13930,13930,13930,322
|
|
20230626,173400,251988210,13930,13930,13930,13930,0
|
|
20230626,173300,251988210,13930,13930,13930,13930,0
|
|
20230626,173200,251988210,13930,13930,13930,13930,0
|
|
20230626,173100,251988210,13930,13930,13930,13930,0
|
|
20230626,173000,251988210,13930,13930,13930,13930,0
|
|
20230626,172900,251988210,13930,13930,13930,13930,0
|
|
20230626,172800,251988210,13930,13930,13930,13930,0
|
|
20230626,172700,251988210,13930,13930,13930,13930,0
|
|
20230626,172600,251988210,13930,13930,13930,13930,0
|
|
20230626,172500,251988210,13930,13930,13930,13930,0
|
|
20230626,172400,251988210,13930,13930,13930,13930,0
|
|
20230626,172300,251988210,13930,13930,13930,13930,0
|
|
20230626,172200,251988210,13930,13930,13930,13930,0
|
|
20230626,172100,251988210,13930,13930,13930,13930,0
|
|
20230626,172000,251988210,13930,13930,13930,13930,0
|
|
20230626,171900,251988210,13930,13930,13930,13930,0
|
|
20230626,171800,251988210,13930,13930,13930,13930,0
|
|
20230626,171700,251988210,13930,13930,13930,13930,0
|
|
20230626,171600,251988210,13930,13930,13930,13930,0
|
|
20230626,171500,251988210,13930,13930,13930,13930,0
|
|
20230626,171400,251988210,13930,13930,13930,13930,0
|
|
20230626,171300,251988210,13930,13930,13930,13930,0
|
|
20230626,171200,251988210,13930,13930,13930,13930,0
|
|
20230626,171100,251988210,13930,13930,13930,13930,0
|
|
20230626,171000,251988210,13930,13930,13930,13930,0
|
|
20230626,170900,251988210,13930,13930,13930,13930,0
|
|
20230626,170800,251988210,13930,13930,13930,13930,0
|
|
20230626,170700,251988210,13930,13930,13930,13930,0
|
|
20230626,170600,251988210,13930,13930,13930,13930,0
|
|
20230626,170500,251988210,13930,13930,13930,13930,322
|
|
20230626,170400,251988210,13930,13930,13930,13930,0
|
|
20230626,170300,251988210,13930,13930,13930,13930,0
|
|
20230626,170200,251988210,13930,13930,13930,13930,0
|
|
20230626,170100,251988210,13930,13930,13930,13930,0
|
|
20230626,170000,251988210,13930,13930,13930,13930,0
|
|
20230626,165900,251988210,13930,13930,13930,13930,0
|
|
20230626,165800,251988210,13930,13930,13930,13930,0
|
|
20230626,165700,251988210,13930,13930,13930,13930,0
|
|
20230626,165600,251988210,13930,13930,13930,13930,0
|
|
20230626,165500,251988210,13930,13930,13930,13930,0
|
|
20230626,165400,251988210,13930,13930,13930,13930,0
|
|
20230626,165300,251988210,13930,13930,13930,13930,0
|
|
20230626,165200,251988210,13930,13930,13930,13930,0
|
|
20230626,165100,251988210,13930,13930,13930,13930,0
|
|
20230626,165000,251988210,13930,13930,13930,13930,0
|
|
20230626,164900,251988210,13930,13930,13930,13930,0
|
|
20230626,164800,251988210,13930,13930,13930,13930,0
|
|
20230626,164700,251988210,13930,13930,13930,13930,0
|
|
20230626,164600,251988210,13930,13930,13930,13930,0
|
|
20230626,164500,251988210,13930,13930,13930,13930,0
|
|
20230626,164400,251988210,13930,13930,13930,13930,0
|
|
20230626,164300,251988210,13930,13930,13930,13930,0
|
|
20230626,164200,251988210,13930,13930,13930,13930,0
|
|
20230626,164100,251988210,13930,13930,13930,13930,0
|
|
20230626,164000,251988210,13930,13930,13930,13930,0
|
|
20230626,163900,251988210,13930,13930,13930,13930,0
|
|
20230626,163800,251988210,13930,13930,13930,13930,0
|
|
20230626,163700,251988210,13930,13930,13930,13930,0
|
|
20230626,163600,251988210,13930,13930,13930,13930,0
|
|
20230626,163500,251988210,13930,13930,13930,13930,322
|
|
20230626,163400,251988210,13930,13930,13930,13930,0
|
|
20230626,163300,251988210,13930,13930,13930,13930,0
|
|
20230626,163200,251988210,13930,13930,13930,13930,0
|
|
20230626,163100,251988210,13930,13930,13930,13930,0
|
|
20230626,163000,251988210,13930,13930,13930,13930,0
|
|
20230626,162900,251988210,13930,13930,13930,13930,0
|
|
20230626,162800,251988210,13930,13930,13930,13930,0
|
|
20230626,162700,251988210,13930,13930,13930,13930,0
|
|
20230626,162600,251988210,13930,13930,13930,13930,0
|
|
20230626,162500,251988210,13930,13930,13930,13930,0
|
|
20230626,162400,251988210,13930,13930,13930,13930,0
|
|
20230626,162300,251988210,13930,13930,13930,13930,0
|
|
20230626,162200,251988210,13930,13930,13930,13930,0
|
|
20230626,162100,251988210,13930,13930,13930,13930,0
|
|
20230626,162000,251988210,13930,13930,13930,13930,0
|
|
20230626,161900,251988210,13930,13930,13930,13930,0
|
|
20230626,161800,251988210,13930,13930,13930,13930,0
|
|
20230626,161700,251988210,13930,13930,13930,13930,0
|
|
20230626,161600,251988210,13930,13930,13930,13930,0
|
|
20230626,161500,251988210,13930,13930,13930,13930,0
|
|
20230626,161400,251988210,13930,13930,13930,13930,0
|
|
20230626,161300,251988210,13930,13930,13930,13930,0
|
|
20230626,161200,251988210,13930,13930,13930,13930,0
|
|
20230626,161100,251988210,13930,13930,13930,13930,0
|
|
20230626,161000,251988210,13930,13930,13930,13930,0
|
|
20230626,160900,251988210,13930,13930,13930,13930,0
|
|
20230626,160800,251988210,13930,13930,13930,13930,0
|
|
20230626,160700,251988210,13930,13930,13930,13930,0
|
|
20230626,160600,251988210,13930,13930,13930,13930,0
|
|
20230626,160500,251988210,13930,13930,13930,13930,322
|
|
20230626,160400,251988210,13930,13930,13930,13930,0
|
|
20230626,160300,251988210,13930,13930,13930,13930,0
|
|
20230626,160200,251988210,13930,13930,13930,13930,0
|
|
20230626,160100,251988210,13930,13930,13930,13930,0
|
|
20230626,160000,251988210,13930,13930,13930,13930,0
|
|
20230626,155900,251988210,13930,13930,13930,13930,0
|
|
20230626,155800,251988210,13930,13930,13930,13930,0
|
|
20230626,155700,251988210,13930,13930,13930,13930,0
|
|
20230626,155600,251988210,13930,13930,13930,13930,0
|
|
20230626,155500,251988210,13930,13930,13930,13930,0
|
|
20230626,155400,251988210,13930,13930,13930,13930,0
|
|
20230626,155300,251988210,13930,13930,13930,13930,0
|
|
20230626,155200,251988210,13930,13930,13930,13930,0
|
|
20230626,155100,251988210,13930,13930,13930,13930,0
|
|
20230626,155000,251988210,13930,13930,13930,13930,0
|
|
20230626,154900,251988210,13930,13930,13930,13930,0
|
|
20230626,154800,251988210,13930,13930,13930,13930,0
|
|
20230626,154700,251988210,13930,13930,13930,13930,0
|
|
20230626,154600,251988210,13930,13930,13930,13930,0
|
|
20230626,154500,251988210,13930,13930,13930,13930,0
|
|
20230626,154400,251988210,13930,13930,13930,13930,0
|
|
20230626,154300,251988210,13930,13930,13930,13930,0
|
|
20230626,154200,251988210,13930,13930,13930,13930,0
|
|
20230626,154100,251988210,13930,13930,13930,13930,0
|
|
20230626,154000,251988210,13930,13930,13930,13930,0
|
|
20230626,153900,251988210,13930,13930,13930,13930,0
|
|
20230626,153800,251988210,13930,13930,13930,13930,0
|
|
20230626,153700,251988210,13930,13930,13930,13930,0
|
|
20230626,153600,251988210,13930,13930,13930,13930,0
|
|
20230626,153500,251988210,13930,13930,13930,13930,322
|
|
20230626,153400,251988210,13930,13930,13930,13930,0
|
|
20230626,153300,251988210,13930,13930,13930,13930,0
|
|
20230626,153200,251988210,13930,13930,13930,13930,0
|
|
20230626,153100,251988210,13930,13930,13930,13930,0
|
|
20230626,153000,251988210,13930,13930,13930,13930,322
|
|
20230626,152900,247502750,13900,13900,13900,13900,0
|
|
20230626,152800,247502750,13900,13900,13900,13900,0
|
|
20230626,152700,247502750,13900,13900,13900,13900,0
|
|
20230626,152600,247502750,13900,13900,13900,13900,0
|
|
20230626,152500,247502750,13900,13900,13900,13900,0
|
|
20230626,152400,247502750,13900,13900,13900,13900,0
|
|
20230626,152300,247502750,13900,13900,13900,13900,0
|
|
20230626,152200,247502750,13900,13900,13900,13900,0
|
|
20230626,152100,247502750,13900,13900,13900,13900,0
|
|
20230626,152000,247502750,13900,13900,13900,13900,0
|
|
20230626,151900,247502750,13900,13920,13940,13900,23
|
|
20230626,151800,247182580,13910,13920,13920,13890,12
|
|
20230626,151700,247015660,13930,13890,13940,13890,3
|
|
20230626,151600,246973900,13940,13890,13940,13890,3
|
|
20230626,151500,246932180,13940,13930,13940,13930,101
|
|
20230626,151400,245524290,13920,13890,13920,13890,32
|
|
20230626,151300,245079510,13880,13870,13880,13870,3
|
|
20230626,151200,245037880,13870,13870,13870,13870,1
|
|
20230626,151100,245024010,13870,13870,13870,13870,0
|
|
20230626,151000,245024010,13870,13830,13870,13830,19
|
|
20230626,150900,244760650,13870,13920,13920,13870,81
|
|
20230626,150800,243637130,13870,13870,13870,13870,0
|
|
20230626,150700,243637130,13870,13870,13870,13870,1
|
|
20230626,150600,243623260,13940,13940,13940,13940,0
|
|
20230626,150500,243623260,13940,13940,13940,13940,0
|
|
20230626,150400,243623260,13940,13940,13940,13940,1
|
|
20230626,150300,243609320,13940,13900,13940,13900,19
|
|
20230626,150200,243344670,13930,13930,13930,13930,13
|
|
20230626,150100,243163580,13930,13930,13930,13930,36
|
|
20230626,150000,242662100,13930,13930,13930,13930,0
|
|
20230626,145900,242662100,13930,13930,13930,13930,12
|
|
20230626,145800,242494940,13940,13940,13940,13940,2
|
|
20230626,145700,242467060,13940,13940,13940,13940,0
|
|
20230626,145600,242467060,13940,13940,13940,13940,0
|
|
20230626,145500,242467060,13940,13940,13940,13940,0
|
|
20230626,145400,242467060,13940,13930,13940,13930,833
|
|
20230626,145300,230856340,13930,13930,13930,13930,0
|
|
20230626,145200,230856340,13930,13910,13930,13910,6
|
|
20230626,145100,230772860,13930,13930,13930,13930,0
|
|
20230626,145000,230772860,13930,13920,13930,13920,383
|
|
20230626,144900,225440270,13910,13910,13910,13910,1
|
|
20230626,144800,225426360,13910,13900,13910,13900,359
|
|
20230626,144700,220434240,13900,13900,13900,13900,1
|
|
20230626,144600,220420340,13900,13890,13900,13890,360
|
|
20230626,144500,215418340,13900,13880,13900,13880,360
|
|
20230626,144400,210415900,13870,13860,13870,13860,313
|
|
20230626,144300,206074780,13870,13860,13870,13860,12
|
|
20230626,144200,205908410,13860,13860,13860,13860,0
|
|
20230626,144100,205908410,13860,13860,13860,13860,12
|
|
20230626,144000,205742090,13850,13850,13850,13850,28
|
|
20230626,143900,205354290,13850,13850,13850,13850,0
|
|
20230626,143800,205354290,13850,13850,13850,13850,4
|
|
20230626,143700,205298890,13850,13850,13850,13850,1
|
|
20230626,143600,205285040,13830,13830,13830,13830,2
|
|
20230626,143500,205257380,13860,13860,13860,13860,1
|
|
20230626,143400,205243520,13860,13860,13860,13860,1
|
|
20230626,143300,205229660,13860,13860,13860,13860,51
|
|
20230626,143200,204522800,13860,13850,13860,13850,45
|
|
20230626,143100,203899280,13850,13850,13850,13850,0
|
|
20230626,143000,203899280,13850,13850,13850,13850,1
|
|
20230626,142900,203885430,13850,13850,13850,13850,0
|
|
20230626,142800,203885430,13850,13840,13850,13840,35
|
|
20230626,142700,203400750,13840,13840,13840,13840,0
|
|
20230626,142600,203400750,13840,13840,13840,13840,91
|
|
20230626,142500,202141310,13840,13830,13840,13830,40
|
|
20230626,142400,201587980,13810,13830,13830,13810,2
|
|
20230626,142300,201560340,13810,13810,13810,13810,1
|
|
20230626,142200,201546530,13810,13810,13810,13810,2
|
|
20230626,142100,201518910,13810,13820,13830,13810,55
|
|
20230626,142000,200758780,13820,13820,13820,13820,2
|
|
20230626,141900,200731140,13820,13840,13840,13820,2
|
|
20230626,141800,200703480,13840,13840,13840,13840,21
|
|
20230626,141700,200412840,13840,13830,13840,13830,43
|
|
20230626,141600,199817840,13830,13830,13830,13830,28
|
|
20230626,141500,199430600,13850,13850,13850,13850,0
|
|
20230626,141400,199430600,13850,13850,13850,13850,0
|
|
20230626,141300,199430600,13850,13850,13850,13850,1
|
|
20230626,141200,199416750,13830,13830,13830,13830,1
|
|
20230626,141100,199402920,13850,13850,13850,13850,2
|
|
20230626,141000,199375220,13860,13860,13860,13860,0
|
|
20230626,140900,199375220,13860,13860,13860,13860,0
|
|
20230626,140800,199375220,13860,13860,13860,13860,0
|
|
20230626,140700,199375220,13860,13850,13860,13850,36
|
|
20230626,140600,198876610,13850,13830,13850,13830,100
|
|
20230626,140500,197491920,13850,13850,13850,13850,0
|
|
20230626,140400,197491920,13850,13850,13850,13850,0
|
|
20230626,140300,197491920,13850,13850,13850,13850,0
|
|
20230626,140200,197491920,13850,13850,13850,13850,1
|
|
20230626,140100,197478070,13850,13850,13850,13850,0
|
|
20230626,140000,197478070,13850,13850,13850,13850,0
|
|
20230626,135900,197478070,13850,13850,13850,13850,5
|
|
20230626,135800,197408820,13850,13840,13850,13840,26
|
|
20230626,135700,197048770,13850,13850,13850,13850,0
|
|
20230626,135600,197048770,13850,13850,13850,13850,1
|
|
20230626,135500,197034920,13840,13830,13840,13830,47
|
|
20230626,135400,196384460,13830,13830,13830,13830,0
|
|
20230626,135300,196384460,13830,13830,13830,13830,0
|
|
20230626,135200,196384460,13830,13830,13830,13830,9
|
|
20230626,135100,196259990,13830,13830,13830,13830,54
|
|
20230626,135000,195513170,13830,13810,13830,13810,36
|
|
20230626,134900,195015870,13810,13810,13810,13810,41
|
|
20230626,134800,194449660,13800,13800,13800,13800,0
|
|
20230626,134700,194449660,13800,13810,13810,13800,43
|
|
20230626,134600,193855850,13800,13800,13800,13800,3
|
|
20230626,134500,193814450,13800,13800,13800,13800,4
|
|
20230626,134400,193759250,13780,13800,13800,13780,2
|
|
20230626,134300,193731670,13800,13800,13800,13800,0
|
|
20230626,134200,193731670,13800,13790,13800,13790,14
|
|
20230626,134100,193538480,13770,13780,13790,13770,12
|
|
20230626,134000,193373090,13780,13770,13780,13770,35
|
|
20230626,133900,192890890,13780,13780,13780,13780,1
|
|
20230626,133800,192877110,13730,13790,13790,13730,2
|
|
20230626,133700,192849590,13800,13800,13800,13800,7
|
|
20230626,133600,192752990,13800,13800,13800,13800,14
|
|
20230626,133500,192559790,13810,13810,13810,13810,0
|
|
20230626,133400,192559790,13810,13810,13810,13810,1
|
|
20230626,133300,192545980,13810,13810,13810,13810,142
|
|
20230626,133200,190584960,13820,13820,13820,13820,2
|
|
20230626,133100,190557320,13820,13820,13820,13820,63
|
|
20230626,133000,189686660,13830,13830,13830,13830,0
|
|
20230626,132900,189686660,13830,13830,13830,13830,0
|
|
20230626,132800,189686660,13830,13830,13830,13830,1
|
|
20230626,132700,189672830,13830,13830,13830,13830,0
|
|
20230626,132600,189672830,13830,13820,13830,13820,256
|
|
20230626,132500,186134550,13820,13820,13820,13820,85
|
|
20230626,132400,184959850,13820,13820,13820,13820,5
|
|
20230626,132300,184890750,13830,13830,13830,13830,36
|
|
20230626,132200,184392870,13830,13820,13830,13820,2
|
|
20230626,132100,184365220,13820,13820,13820,13820,0
|
|
20230626,132000,184365220,13820,13820,13820,13820,39
|
|
20230626,131900,183826240,13820,13820,13820,13820,1
|
|
20230626,131800,183812420,13820,13820,13820,13820,6
|
|
20230626,131700,183729500,13830,13830,13830,13830,1
|
|
20230626,131600,183715670,13830,13830,13830,13830,2
|
|
20230626,131500,183688010,13840,13840,13840,13840,12
|
|
20230626,131400,183521930,13840,13840,13840,13840,19
|
|
20230626,131300,183258970,13840,13840,13840,13840,20
|
|
20230626,131200,182982170,13840,13840,13840,13840,0
|
|
20230626,131100,182982170,13840,13870,13870,13840,2
|
|
20230626,131000,182954460,13840,13840,13840,13840,0
|
|
20230626,130900,182954460,13840,13840,13840,13840,0
|
|
20230626,130800,182954460,13840,13840,13840,13840,4
|
|
20230626,130700,182899100,13890,13890,13890,13890,0
|
|
20230626,130600,182899100,13890,13890,13890,13890,1
|
|
20230626,130500,182885210,13890,13880,13890,13880,309
|
|
20230626,130400,178594760,13880,13870,13880,13870,60
|
|
20230626,130300,177762370,13870,13870,13870,13870,0
|
|
20230626,130200,177762370,13870,13870,13870,13860,9
|
|
20230626,130100,177637550,13870,13870,13870,13870,0
|
|
20230626,130000,177637550,13870,13870,13870,13870,1
|
|
20230626,125900,177623680,13870,13870,13870,13870,0
|
|
20230626,125800,177623680,13870,13870,13870,13870,0
|
|
20230626,125700,177623680,13870,13870,13870,13870,1
|
|
20230626,125600,177609810,13870,13870,13870,13870,0
|
|
20230626,125500,177609810,13870,13870,13870,13870,0
|
|
20230626,125400,177609810,13870,13870,13870,13870,1
|
|
20230626,125300,177595940,13950,13950,13950,13950,0
|
|
20230626,125200,177595940,13950,13950,13950,13950,0
|
|
20230626,125100,177595940,13950,13950,13950,13950,1
|
|
20230626,125000,177581990,13940,13860,13960,13860,539
|
|
20230626,124900,170072360,13840,13840,13840,13840,1
|
|
20230626,124800,170058520,13840,13850,13850,13840,20
|
|
20230626,124700,169781620,13860,13900,13900,13860,52
|
|
20230626,124600,169060820,13930,13930,13930,13930,0
|
|
20230626,124500,169060820,13930,13930,13930,13930,0
|
|
20230626,124400,169060820,13930,13930,13930,13930,0
|
|
20230626,124300,169060820,13930,13930,13930,13930,1
|
|
20230626,124200,169046890,13900,13900,13900,13900,0
|
|
20230626,124100,169046890,13900,13900,13900,13900,0
|
|
20230626,124000,169046890,13900,13900,13900,13900,0
|
|
20230626,123900,169046890,13900,13900,13900,13900,48
|
|
20230626,123800,168379690,13900,13900,13900,13900,1
|
|
20230626,123700,168365790,13850,13850,13850,13850,0
|
|
20230626,123600,168365790,13850,13900,13900,13850,3
|
|
20230626,123500,168324140,13900,13900,13900,13900,72
|
|
20230626,123400,167323340,13900,13900,13900,13900,0
|
|
20230626,123300,167323340,13900,13900,13900,13900,0
|
|
20230626,123200,167323340,13900,13940,13940,13860,282
|
|
20230626,123100,163409270,13930,13930,13930,13930,80
|
|
20230626,123000,162294870,13930,13930,13930,13930,0
|
|
20230626,122900,162294870,13930,13930,13930,13930,20
|
|
20230626,122800,162016270,13930,13930,13930,13930,0
|
|
20230626,122700,162016270,13930,13920,13930,13920,256
|
|
20230626,122600,158450740,13930,13930,13930,13930,1
|
|
20230626,122500,158436810,13900,13900,13900,13900,0
|
|
20230626,122400,158436810,13900,13900,13900,13900,0
|
|
20230626,122300,158436810,13900,13890,13900,13890,235
|
|
20230626,122200,155171310,13890,13880,13890,13880,50
|
|
20230626,122100,154477040,13870,13870,13870,13870,71
|
|
20230626,122000,153492270,13870,13870,13870,13870,111
|
|
20230626,121900,151952700,13870,13870,13870,13870,0
|
|
20230626,121800,151952700,13870,13870,13870,13870,0
|
|
20230626,121700,151952700,13870,13870,13870,13870,124
|
|
20230626,121600,150232820,13860,13850,13860,13850,20
|
|
20230626,121500,149955740,13860,13840,13860,13840,55
|
|
20230626,121400,149194520,13880,13880,13880,13880,3
|
|
20230626,121300,149152880,13880,13880,13880,13880,2
|
|
20230626,121200,149125120,13880,13880,13880,13880,4
|
|
20230626,121100,149069600,13890,13890,13890,13890,3
|
|
20230626,121000,149027930,13890,13890,13890,13890,6
|
|
20230626,120900,148944590,13900,13900,13900,13900,5
|
|
20230626,120800,148875090,13900,13900,13900,13900,3
|
|
20230626,120700,148833390,13900,13900,13900,13900,5
|
|
20230626,120600,148763890,13900,13900,13900,13900,4
|
|
20230626,120500,148708290,13890,13890,13900,13890,372
|
|
20230626,120400,143541180,13890,13900,13900,13890,75
|
|
20230626,120300,142499370,13900,13890,13900,13890,24
|
|
20230626,120200,142165990,13890,13890,13890,13890,3
|
|
20230626,120100,142124320,13890,13890,13890,13890,5
|
|
20230626,120000,142054870,13880,13910,13910,13850,165
|
|
20230626,115900,139764560,13960,13960,13960,13960,5
|
|
20230626,115800,139694760,13960,13960,13960,13960,7
|
|
20230626,115700,139597040,13960,13960,13960,13960,4
|
|
20230626,115600,139541200,13960,13960,13960,13960,5
|
|
20230626,115500,139471400,13960,13950,13960,13950,76
|
|
20230626,115400,138410590,13950,13960,13960,13910,62
|
|
20230626,115300,137546780,13960,13940,13960,13940,5
|
|
20230626,115200,137477010,13950,13950,13950,13950,105
|
|
20230626,115100,136012260,13950,13950,13950,13950,4
|
|
20230626,115000,135956460,13910,13920,13940,13910,9
|
|
20230626,114900,135831170,13950,13920,13950,13920,392
|
|
20230626,114800,130364890,13910,13900,13910,13900,414
|
|
20230626,114700,124607760,13900,13900,13900,13900,4
|
|
20230626,114600,124552160,13890,13890,13890,13880,785
|
|
20230626,114500,113648610,13890,13880,13890,13880,148
|
|
20230626,114400,111594350,13890,13890,13890,13890,3
|
|
20230626,114300,111552680,13880,13860,13890,13860,256
|
|
20230626,114200,108000940,13860,13880,13880,13860,20
|
|
20230626,114100,107723680,13840,13850,13880,13820,167
|
|
20230626,114000,105411500,13850,13820,13850,13820,73
|
|
20230626,113900,104401230,13820,13810,13820,13810,211
|
|
20230626,113800,101485850,13810,13810,13810,13810,3
|
|
20230626,113700,101444420,13830,13800,13830,13800,131
|
|
20230626,113600,99636520,13800,13800,13800,13800,5
|
|
20230626,113500,99567520,13790,13760,13790,13760,361
|
|
20230626,113400,94592150,13760,13750,13760,13750,224
|
|
20230626,113300,91512130,13750,13760,13760,13750,4
|
|
20230626,113200,91457110,13760,13760,13760,13760,3
|
|
20230626,113100,91415830,13760,13760,13760,13760,5
|
|
20230626,113000,91347030,13760,13760,13760,13760,18
|
|
20230626,112900,91099350,13760,13760,13760,13760,41
|
|
20230626,112800,90535190,13760,13750,13760,13750,28
|
|
20230626,112700,90150140,13760,13760,13760,13760,2
|
|
20230626,112600,90122620,13760,13760,13760,13760,5
|
|
20230626,112500,90053820,13760,13750,13760,13750,23
|
|
20230626,112400,89737510,13750,13750,13750,13750,2
|
|
20230626,112300,89710010,13750,13750,13750,13750,5
|
|
20230626,112200,89641260,13750,13750,13750,13750,5
|
|
20230626,112100,89572510,13750,13750,13750,13750,2
|
|
20230626,112000,89545010,13750,13750,13750,13730,38
|
|
20230626,111900,89023170,13750,13750,13750,13750,6
|
|
20230626,111800,88940670,13750,13750,13750,13750,2
|
|
20230626,111700,88913170,13760,13760,13760,13760,5
|
|
20230626,111600,88844370,13760,13760,13760,13760,5
|
|
20230626,111500,88775570,13750,13750,13760,13750,71
|
|
20230626,111400,87799300,13750,13760,13760,13750,27
|
|
20230626,111300,87428010,13760,13770,13770,13760,19
|
|
20230626,111200,87166520,13770,13760,13770,13760,64
|
|
20230626,111100,86285860,13760,13760,13760,13760,6
|
|
20230626,111000,86203300,13760,13760,13760,13760,5
|
|
20230626,110900,86134500,13760,13760,13760,13760,34
|
|
20230626,110800,85666660,13760,13760,13760,13760,6
|
|
20230626,110700,85584100,13750,13750,13750,13750,51
|
|
20230626,110600,84882850,13750,13720,13750,13720,225
|
|
20230626,110500,81792120,13720,13710,13720,13710,16
|
|
20230626,110400,81572720,13720,13720,13720,13720,5
|
|
20230626,110300,81504120,13720,13720,13720,13720,2
|
|
20230626,110200,81476680,13720,13730,13730,13680,257
|
|
20230626,110100,77957030,13730,13730,13730,13730,5
|
|
20230626,110000,77888380,13730,13730,13730,13730,3
|
|
20230626,105900,77847190,13730,13740,13740,13730,5
|
|
20230626,105800,77778510,13730,13730,13730,13730,74
|
|
20230626,105700,76762490,13730,13730,13730,13730,4
|
|
20230626,105600,76707570,13730,13730,13730,13700,133
|
|
20230626,105500,74885020,13740,13740,13740,13740,5
|
|
20230626,105400,74816320,13740,13740,13740,13740,2
|
|
20230626,105300,74788840,13740,13760,13760,13740,7
|
|
20230626,105200,74692580,13760,13760,13760,13760,2
|
|
20230626,105100,74665060,13760,13760,13760,13760,6
|
|
20230626,105000,74582500,13750,13750,13750,13750,10
|
|
20230626,104900,74445000,13750,13750,13750,13750,2
|
|
20230626,104800,74417500,13750,13750,13750,13750,5
|
|
20230626,104700,74348750,13750,13750,13750,13740,55
|
|
20230626,104600,73593000,13760,13770,13770,13760,3
|
|
20230626,104500,73551710,13760,13760,13760,13760,14
|
|
20230626,104400,73359070,13760,13770,13770,13760,6
|
|
20230626,104300,73276470,13770,13760,13770,13760,9
|
|
20230626,104200,73152610,13760,13770,13770,13760,5
|
|
20230626,104100,73083790,13770,13750,13770,13750,306
|
|
20230626,104000,68872360,13760,13760,13760,13760,3
|
|
20230626,103900,68831080,13760,13710,13770,13710,104
|
|
20230626,103800,67402060,13700,13700,13700,13700,189
|
|
20230626,103700,64812760,13680,13690,13690,13680,4
|
|
20230626,103600,64758020,13680,13690,13690,13680,174
|
|
20230626,103500,62375980,13690,13690,13690,13690,5
|
|
20230626,103400,62307530,13690,13670,13690,13670,199
|
|
20230626,103300,59585210,13670,13680,13680,13670,6
|
|
20230626,103200,59503170,13680,13680,13680,13680,5
|
|
20230626,103100,59434770,13680,13680,13680,13680,4
|
|
20230626,103000,59380050,13680,13680,13680,13680,6
|
|
20230626,102900,59297970,13680,13670,13680,13670,6
|
|
20230626,102800,59215920,13670,13680,13690,13670,205
|
|
20230626,102700,56411530,13680,13680,13680,13680,5
|
|
20230626,102600,56343130,13680,13680,13680,13680,7
|
|
20230626,102500,56247370,13680,13680,13680,13680,2
|
|
20230626,102400,56220010,13680,13680,13680,13680,25
|
|
20230626,102300,55878010,13670,13670,13670,13670,24
|
|
20230626,102200,55549930,13670,13610,13670,13610,168
|
|
20230626,102100,53259960,13630,13620,13630,13620,198
|
|
20230626,102000,50561240,13610,13600,13610,13600,418
|
|
20230626,101900,44873350,13590,13580,13590,13580,20
|
|
20230626,101800,44601570,13590,13590,13590,13580,7
|
|
20230626,101700,44506460,13590,13590,13590,13580,8
|
|
20230626,101600,44397760,13580,13580,13590,13580,6
|
|
20230626,101500,44316260,13590,13590,13590,13590,5
|
|
20230626,101400,44248310,13590,13590,13590,13590,6
|
|
20230626,101300,44166770,13590,13590,13590,13590,51
|
|
20230626,101200,43473680,13590,13590,13590,13590,1
|
|
20230626,101100,43460090,13590,13590,13590,13590,68
|
|
20230626,101000,42535970,13590,13590,13590,13590,26
|
|
20230626,100900,42182630,13590,13590,13590,13590,75
|
|
20230626,100800,41163380,13600,13600,13600,13600,11
|
|
20230626,100700,41013780,13590,13580,13600,13580,14
|
|
20230626,100600,40823600,13600,13580,13600,13580,3
|
|
20230626,100500,40782840,13580,13580,13580,13580,2
|
|
20230626,100400,40755680,13580,13580,13580,13580,2
|
|
20230626,100300,40728520,13600,13600,13600,13600,0
|
|
20230626,100200,40728520,13600,13600,13600,13600,0
|
|
20230626,100100,40728520,13600,13600,13600,13600,1
|
|
20230626,100000,40714920,13590,13590,13590,13590,0
|
|
20230626,095900,40714920,13590,13590,13590,13590,0
|
|
20230626,095800,40714920,13590,13590,13590,13590,59
|
|
20230626,095700,39913110,13590,13570,13590,13570,14
|
|
20230626,095600,39722960,13580,13580,13580,13580,3
|
|
20230626,095500,39682220,13590,13590,13590,13590,1
|
|
20230626,095400,39668630,13580,13580,13580,13580,0
|
|
20230626,095300,39668630,13580,13580,13580,13570,40
|
|
20230626,095200,39125440,13570,13570,13570,13570,4
|
|
20230626,095100,39071160,13570,13570,13570,13570,9
|
|
20230626,095000,38949030,13570,13570,13570,13570,8
|
|
20230626,094900,38840470,13590,13560,13590,13560,7
|
|
20230626,094800,38745490,13560,13560,13560,13560,3
|
|
20230626,094700,38704810,13560,13560,13560,13560,3
|
|
20230626,094600,38664130,13560,13560,13560,13560,3
|
|
20230626,094500,38623450,13560,13560,13560,13560,4
|
|
20230626,094400,38569210,13590,13560,13590,13560,4
|
|
20230626,094300,38514940,13590,13590,13590,13590,0
|
|
20230626,094200,38514940,13590,13560,13590,13560,12
|
|
20230626,094100,38352100,13560,13560,13560,13560,3
|
|
20230626,094000,38311420,13560,13590,13590,13560,5
|
|
20230626,093900,38243590,13590,13560,13590,13560,4
|
|
20230626,093800,38189320,13590,13590,13590,13590,1
|
|
20230626,093700,38175730,13560,13560,13560,13560,5
|
|
20230626,093600,38107930,13560,13560,13560,13560,4
|
|
20230626,093500,38053690,13590,13590,13590,13590,0
|
|
20230626,093400,38053690,13590,13590,13590,13590,1
|
|
20230626,093300,38040100,13560,13560,13560,13560,211
|
|
20230626,093200,35178940,13560,13540,13560,13540,170
|
|
20230626,093100,32873760,13530,13520,13530,13520,48
|
|
20230626,093000,32224570,13520,13520,13520,13520,10
|
|
20230626,092900,32089370,13510,13500,13510,13500,28
|
|
20230626,092800,31711220,13500,13500,13500,13500,7
|
|
20230626,092700,31616720,13500,13500,13500,13500,8
|
|
20230626,092600,31508720,13500,13500,13500,13500,8
|
|
20230626,092500,31400720,13500,13500,13500,13500,18
|
|
20230626,092400,31157720,13510,13510,13510,13510,1
|
|
20230626,092300,31144210,13500,13500,13500,13500,12
|
|
20230626,092200,30982210,13500,13500,13500,13500,8
|
|
20230626,092100,30874210,13500,13520,13520,13500,8
|
|
20230626,092000,30766190,13500,13500,13500,13500,0
|
|
20230626,091900,30766190,13500,13500,13500,13500,11
|
|
20230626,091800,30617690,13500,13500,13500,13500,0
|
|
20230626,091700,30617690,13500,13500,13500,13500,10
|
|
20230626,091600,30482690,13500,13500,13500,13500,395
|
|
20230626,091500,25150190,13500,13530,13530,13500,39
|
|
20230626,091400,24623660,13530,13530,13530,13530,6
|
|
20230626,091300,24542480,13530,13530,13530,13530,0
|
|
20230626,091200,24542480,13530,13530,13530,13530,0
|
|
20230626,091100,24542480,13530,13540,13540,13530,467
|
|
20230626,091000,18222760,13550,13550,13550,13550,157
|
|
20230626,090900,16095410,13540,13530,13540,13530,180
|
|
20230626,090800,13658310,13520,13500,13520,13500,55
|
|
20230626,090700,12914840,13500,13500,13500,13500,10
|
|
20230626,090600,12779840,13490,13490,13490,13490,5
|
|
20230626,090500,12712390,13490,13490,13490,13490,39
|
|
20230626,090400,12186280,13480,13480,13480,13470,326
|
|
20230626,090300,7793840,13460,13480,13480,13460,198
|
|
20230626,090200,5128680,13460,13470,13470,13460,97
|
|
20230626,090100,3822240,13450,13450,13450,13450,0
|
|
20230626,090000,3822240,13450,13490,13490,13450,284
|