643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194000,427315950,21100,21100,21100,21100,86
|
|
20230626,193900,427315950,21100,21100,21100,21100,0
|
|
20230626,193800,427315950,21100,21100,21100,21100,0
|
|
20230626,193700,427315950,21100,21100,21100,21100,0
|
|
20230626,193600,427315950,21100,21100,21100,21100,0
|
|
20230626,193500,427315950,21100,21100,21100,21100,0
|
|
20230626,193400,427315950,21100,21100,21100,21100,0
|
|
20230626,193300,427315950,21100,21100,21100,21100,0
|
|
20230626,193200,427315950,21100,21100,21100,21100,0
|
|
20230626,193100,427315950,21100,21100,21100,21100,0
|
|
20230626,193000,427315950,21100,21100,21100,21100,0
|
|
20230626,192900,427315950,21100,21100,21100,21100,0
|
|
20230626,192800,427315950,21100,21100,21100,21100,0
|
|
20230626,192700,427315950,21100,21100,21100,21100,0
|
|
20230626,192600,427315950,21100,21100,21100,21100,0
|
|
20230626,192500,427315950,21100,21100,21100,21100,0
|
|
20230626,192400,427315950,21100,21100,21100,21100,0
|
|
20230626,192300,427315950,21100,21100,21100,21100,0
|
|
20230626,192200,427315950,21100,21100,21100,21100,0
|
|
20230626,192100,427315950,21100,21100,21100,21100,0
|
|
20230626,192000,427315950,21100,21100,21100,21100,0
|
|
20230626,191900,427315950,21100,21100,21100,21100,0
|
|
20230626,191800,427315950,21100,21100,21100,21100,0
|
|
20230626,191700,427315950,21100,21100,21100,21100,0
|
|
20230626,191600,427315950,21100,21100,21100,21100,0
|
|
20230626,191500,427315950,21100,21100,21100,21100,0
|
|
20230626,191400,427315950,21100,21100,21100,21100,0
|
|
20230626,191300,427315950,21100,21100,21100,21100,0
|
|
20230626,191200,427315950,21100,21100,21100,21100,0
|
|
20230626,191100,427315950,21100,21100,21100,21100,0
|
|
20230626,191000,427315950,21100,21100,21100,21100,86
|
|
20230626,190900,427315950,21100,21100,21100,21100,0
|
|
20230626,190800,427315950,21100,21100,21100,21100,0
|
|
20230626,190700,427315950,21100,21100,21100,21100,0
|
|
20230626,190600,427315950,21100,21100,21100,21100,0
|
|
20230626,190500,427315950,21100,21100,21100,21100,0
|
|
20230626,190400,427315950,21100,21100,21100,21100,0
|
|
20230626,190300,427315950,21100,21100,21100,21100,0
|
|
20230626,190200,427315950,21100,21100,21100,21100,0
|
|
20230626,190100,427315950,21100,21100,21100,21100,0
|
|
20230626,190000,427315950,21100,21100,21100,21100,0
|
|
20230626,185900,427315950,21100,21100,21100,21100,0
|
|
20230626,185800,427315950,21100,21100,21100,21100,0
|
|
20230626,185700,427315950,21100,21100,21100,21100,0
|
|
20230626,185600,427315950,21100,21100,21100,21100,0
|
|
20230626,185500,427315950,21100,21100,21100,21100,0
|
|
20230626,185400,427315950,21100,21100,21100,21100,0
|
|
20230626,185300,427315950,21100,21100,21100,21100,0
|
|
20230626,185200,427315950,21100,21100,21100,21100,0
|
|
20230626,185100,427315950,21100,21100,21100,21100,0
|
|
20230626,185000,427315950,21100,21100,21100,21100,0
|
|
20230626,184900,427315950,21100,21100,21100,21100,0
|
|
20230626,184800,427315950,21100,21100,21100,21100,0
|
|
20230626,184700,427315950,21100,21100,21100,21100,0
|
|
20230626,184600,427315950,21100,21100,21100,21100,0
|
|
20230626,184500,427315950,21100,21100,21100,21100,0
|
|
20230626,184400,427315950,21100,21100,21100,21100,0
|
|
20230626,184300,427315950,21100,21100,21100,21100,0
|
|
20230626,184200,427315950,21100,21100,21100,21100,0
|
|
20230626,184100,427315950,21100,21100,21100,21100,0
|
|
20230626,184000,427315950,21100,21100,21100,21100,86
|
|
20230626,183900,427315950,21100,21100,21100,21100,0
|
|
20230626,183800,427315950,21100,21100,21100,21100,0
|
|
20230626,183700,427315950,21100,21100,21100,21100,0
|
|
20230626,183600,427315950,21100,21100,21100,21100,0
|
|
20230626,183500,427315950,21100,21100,21100,21100,0
|
|
20230626,183400,427315950,21100,21100,21100,21100,0
|
|
20230626,183300,427315950,21100,21100,21100,21100,0
|
|
20230626,183200,427315950,21100,21100,21100,21100,0
|
|
20230626,183100,427315950,21100,21100,21100,21100,0
|
|
20230626,183000,427315950,21100,21100,21100,21100,0
|
|
20230626,182900,427315950,21100,21100,21100,21100,0
|
|
20230626,182800,427315950,21100,21100,21100,21100,0
|
|
20230626,182700,427315950,21100,21100,21100,21100,0
|
|
20230626,182600,427315950,21100,21100,21100,21100,0
|
|
20230626,182500,427315950,21100,21100,21100,21100,0
|
|
20230626,182400,427315950,21100,21100,21100,21100,0
|
|
20230626,182300,427315950,21100,21100,21100,21100,0
|
|
20230626,182200,427315950,21100,21100,21100,21100,0
|
|
20230626,182100,427315950,21100,21100,21100,21100,0
|
|
20230626,182000,427315950,21100,21100,21100,21100,0
|
|
20230626,181900,427315950,21100,21100,21100,21100,0
|
|
20230626,181800,427315950,21100,21100,21100,21100,0
|
|
20230626,181700,427315950,21100,21100,21100,21100,0
|
|
20230626,181600,427315950,21100,21100,21100,21100,0
|
|
20230626,181500,427315950,21100,21100,21100,21100,0
|
|
20230626,181400,427315950,21100,21100,21100,21100,0
|
|
20230626,181300,427315950,21100,21100,21100,21100,0
|
|
20230626,181200,427315950,21100,21100,21100,21100,0
|
|
20230626,181100,427315950,21100,21100,21100,21100,0
|
|
20230626,181000,427315950,21100,21100,21100,21100,86
|
|
20230626,180900,427315950,21100,21100,21100,21100,0
|
|
20230626,180800,427315950,21100,21100,21100,21100,0
|
|
20230626,180700,427315950,21100,21100,21100,21100,0
|
|
20230626,180600,427315950,21100,21100,21100,21100,0
|
|
20230626,180500,427315950,21100,21100,21100,21100,0
|
|
20230626,180400,427315950,21100,21100,21100,21100,0
|
|
20230626,180300,427315950,21100,21100,21100,21100,0
|
|
20230626,180200,427315950,21100,21100,21100,21100,0
|
|
20230626,180100,427315950,21100,21100,21100,21100,0
|
|
20230626,180000,427315950,21100,21100,21100,21100,0
|
|
20230626,175900,427315950,21100,21100,21100,21100,0
|
|
20230626,175800,427315950,21100,21100,21100,21100,0
|
|
20230626,175700,427315950,21100,21100,21100,21100,0
|
|
20230626,175600,427315950,21100,21100,21100,21100,0
|
|
20230626,175500,427315950,21100,21100,21100,21100,0
|
|
20230626,175400,427315950,21100,21100,21100,21100,0
|
|
20230626,175300,427315950,21100,21100,21100,21100,0
|
|
20230626,175200,427315950,21100,21100,21100,21100,0
|
|
20230626,175100,427315950,21100,21100,21100,21100,0
|
|
20230626,175000,427315950,21100,21100,21100,21100,0
|
|
20230626,174900,427315950,21100,21100,21100,21100,0
|
|
20230626,174800,427315950,21100,21100,21100,21100,0
|
|
20230626,174700,427315950,21100,21100,21100,21100,0
|
|
20230626,174600,427315950,21100,21100,21100,21100,0
|
|
20230626,174500,427315950,21100,21100,21100,21100,0
|
|
20230626,174400,427315950,21100,21100,21100,21100,0
|
|
20230626,174300,427315950,21100,21100,21100,21100,0
|
|
20230626,174200,427315950,21100,21100,21100,21100,0
|
|
20230626,174100,427315950,21100,21100,21100,21100,0
|
|
20230626,174000,427315950,21100,21100,21100,21100,86
|
|
20230626,173900,427315950,21100,21100,21100,21100,0
|
|
20230626,173800,427315950,21100,21100,21100,21100,0
|
|
20230626,173700,427315950,21100,21100,21100,21100,0
|
|
20230626,173600,427315950,21100,21100,21100,21100,0
|
|
20230626,173500,427315950,21100,21100,21100,21100,0
|
|
20230626,173400,427315950,21100,21100,21100,21100,0
|
|
20230626,173300,427315950,21100,21100,21100,21100,0
|
|
20230626,173200,427315950,21100,21100,21100,21100,0
|
|
20230626,173100,427315950,21100,21100,21100,21100,0
|
|
20230626,173000,427315950,21100,21100,21100,21100,0
|
|
20230626,172900,427315950,21100,21100,21100,21100,0
|
|
20230626,172800,427315950,21100,21100,21100,21100,0
|
|
20230626,172700,427315950,21100,21100,21100,21100,0
|
|
20230626,172600,427315950,21100,21100,21100,21100,0
|
|
20230626,172500,427315950,21100,21100,21100,21100,0
|
|
20230626,172400,427315950,21100,21100,21100,21100,0
|
|
20230626,172300,427315950,21100,21100,21100,21100,0
|
|
20230626,172200,427315950,21100,21100,21100,21100,0
|
|
20230626,172100,427315950,21100,21100,21100,21100,0
|
|
20230626,172000,427315950,21100,21100,21100,21100,0
|
|
20230626,171900,427315950,21100,21100,21100,21100,0
|
|
20230626,171800,427315950,21100,21100,21100,21100,0
|
|
20230626,171700,427315950,21100,21100,21100,21100,0
|
|
20230626,171600,427315950,21100,21100,21100,21100,0
|
|
20230626,171500,427315950,21100,21100,21100,21100,0
|
|
20230626,171400,427315950,21100,21100,21100,21100,0
|
|
20230626,171300,427315950,21100,21100,21100,21100,0
|
|
20230626,171200,427315950,21100,21100,21100,21100,0
|
|
20230626,171100,427315950,21100,21100,21100,21100,0
|
|
20230626,171000,427315950,21100,21100,21100,21100,86
|
|
20230626,170900,427315950,21100,21100,21100,21100,0
|
|
20230626,170800,427315950,21100,21100,21100,21100,0
|
|
20230626,170700,427315950,21100,21100,21100,21100,0
|
|
20230626,170600,427315950,21100,21100,21100,21100,0
|
|
20230626,170500,427315950,21100,21100,21100,21100,0
|
|
20230626,170400,427315950,21100,21100,21100,21100,0
|
|
20230626,170300,427315950,21100,21100,21100,21100,0
|
|
20230626,170200,427315950,21100,21100,21100,21100,0
|
|
20230626,170100,427315950,21100,21100,21100,21100,0
|
|
20230626,170000,427315950,21100,21100,21100,21100,0
|
|
20230626,165900,427315950,21100,21100,21100,21100,0
|
|
20230626,165800,427315950,21100,21100,21100,21100,0
|
|
20230626,165700,427315950,21100,21100,21100,21100,0
|
|
20230626,165600,427315950,21100,21100,21100,21100,0
|
|
20230626,165500,427315950,21100,21100,21100,21100,0
|
|
20230626,165400,427315950,21100,21100,21100,21100,0
|
|
20230626,165300,427315950,21100,21100,21100,21100,0
|
|
20230626,165200,427315950,21100,21100,21100,21100,0
|
|
20230626,165100,427315950,21100,21100,21100,21100,0
|
|
20230626,165000,427315950,21100,21100,21100,21100,0
|
|
20230626,164900,427315950,21100,21100,21100,21100,0
|
|
20230626,164800,427315950,21100,21100,21100,21100,0
|
|
20230626,164700,427315950,21100,21100,21100,21100,0
|
|
20230626,164600,427315950,21100,21100,21100,21100,0
|
|
20230626,164500,427315950,21100,21100,21100,21100,0
|
|
20230626,164400,427315950,21100,21100,21100,21100,0
|
|
20230626,164300,427315950,21100,21100,21100,21100,0
|
|
20230626,164200,427315950,21100,21100,21100,21100,0
|
|
20230626,164100,427315950,21100,21100,21100,21100,0
|
|
20230626,164000,427315950,21100,21100,21100,21100,86
|
|
20230626,163900,427315950,21100,21100,21100,21100,0
|
|
20230626,163800,427315950,21100,21100,21100,21100,0
|
|
20230626,163700,427315950,21100,21100,21100,21100,0
|
|
20230626,163600,427315950,21100,21100,21100,21100,0
|
|
20230626,163500,427315950,21100,21100,21100,21100,0
|
|
20230626,163400,427315950,21100,21100,21100,21100,0
|
|
20230626,163300,427315950,21100,21100,21100,21100,0
|
|
20230626,163200,427315950,21100,21100,21100,21100,0
|
|
20230626,163100,427315950,21100,21100,21100,21100,0
|
|
20230626,163000,427315950,21100,21100,21100,21100,0
|
|
20230626,162900,427315950,21100,21100,21100,21100,0
|
|
20230626,162800,427315950,21100,21100,21100,21100,0
|
|
20230626,162700,427315950,21100,21100,21100,21100,0
|
|
20230626,162600,427315950,21100,21100,21100,21100,0
|
|
20230626,162500,427315950,21100,21100,21100,21100,0
|
|
20230626,162400,427315950,21100,21100,21100,21100,0
|
|
20230626,162300,427315950,21100,21100,21100,21100,0
|
|
20230626,162200,427315950,21100,21100,21100,21100,0
|
|
20230626,162100,427315950,21100,21100,21100,21100,0
|
|
20230626,162000,427315950,21100,21100,21100,21100,0
|
|
20230626,161900,427315950,21100,21100,21100,21100,0
|
|
20230626,161800,427315950,21100,21100,21100,21100,0
|
|
20230626,161700,427315950,21100,21100,21100,21100,0
|
|
20230626,161600,427315950,21100,21100,21100,21100,0
|
|
20230626,161500,427315950,21100,21100,21100,21100,0
|
|
20230626,161400,427315950,21100,21100,21100,21100,0
|
|
20230626,161300,427315950,21100,21100,21100,21100,0
|
|
20230626,161200,427315950,21100,21100,21100,21100,0
|
|
20230626,161100,427315950,21100,21100,21100,21100,0
|
|
20230626,161000,427315950,21100,21100,21100,21100,86
|
|
20230626,160900,427315950,21100,21100,21100,21100,0
|
|
20230626,160800,427315950,21100,21100,21100,21100,0
|
|
20230626,160700,427315950,21100,21100,21100,21100,0
|
|
20230626,160600,427315950,21100,21100,21100,21100,0
|
|
20230626,160500,427315950,21100,21100,21100,21100,0
|
|
20230626,160400,427315950,21100,21100,21100,21100,0
|
|
20230626,160300,427315950,21100,21100,21100,21100,0
|
|
20230626,160200,427315950,21100,21100,21100,21100,0
|
|
20230626,160100,427315950,21100,21100,21100,21100,0
|
|
20230626,160000,427315950,21100,21100,21100,21100,0
|
|
20230626,155900,427315950,21100,21100,21100,21100,0
|
|
20230626,155800,427315950,21100,21100,21100,21100,0
|
|
20230626,155700,427315950,21100,21100,21100,21100,0
|
|
20230626,155600,427315950,21100,21100,21100,21100,0
|
|
20230626,155500,427315950,21100,21100,21100,21100,0
|
|
20230626,155400,427315950,21100,21100,21100,21100,0
|
|
20230626,155300,427315950,21100,21100,21100,21100,0
|
|
20230626,155200,427315950,21100,21100,21100,21100,0
|
|
20230626,155100,427315950,21100,21100,21100,21100,0
|
|
20230626,155000,427315950,21100,21100,21100,21100,0
|
|
20230626,154900,427315950,21100,21100,21100,21100,0
|
|
20230626,154800,427315950,21100,21100,21100,21100,0
|
|
20230626,154700,427315950,21100,21100,21100,21100,0
|
|
20230626,154600,427315950,21100,21100,21100,21100,0
|
|
20230626,154500,427315950,21100,21100,21100,21100,0
|
|
20230626,154400,427315950,21100,21100,21100,21100,0
|
|
20230626,154300,427315950,21100,21100,21100,21100,0
|
|
20230626,154200,427315950,21100,21100,21100,21100,0
|
|
20230626,154100,427315950,21100,21100,21100,21100,0
|
|
20230626,154000,427315950,21100,21100,21100,21100,86
|
|
20230626,153900,427315950,21100,21100,21100,21100,0
|
|
20230626,153800,427315950,21100,21100,21100,21100,0
|
|
20230626,153700,427315950,21100,21100,21100,21100,0
|
|
20230626,153600,427315950,21100,21100,21100,21100,0
|
|
20230626,153500,427315950,21100,21100,21100,21100,0
|
|
20230626,153400,427315950,21100,21100,21100,21100,0
|
|
20230626,153300,427315950,21100,21100,21100,21100,0
|
|
20230626,153200,427315950,21100,21100,21100,21100,0
|
|
20230626,153100,427315950,21100,21100,21100,21100,0
|
|
20230626,153000,427315950,21100,21100,21100,21100,86
|
|
20230626,152900,425501350,21100,21100,21100,21100,0
|
|
20230626,152800,425501350,21100,21100,21100,21100,0
|
|
20230626,152700,425501350,21100,21100,21100,21100,0
|
|
20230626,152600,425501350,21100,21100,21100,21100,0
|
|
20230626,152500,425501350,21100,21100,21100,21100,0
|
|
20230626,152400,425501350,21100,21100,21100,21100,0
|
|
20230626,152300,425501350,21100,21100,21100,21100,0
|
|
20230626,152200,425501350,21100,21100,21100,21100,0
|
|
20230626,152100,425501350,21100,21100,21100,21100,0
|
|
20230626,152000,425501350,21100,21100,21100,21100,0
|
|
20230626,151900,425501350,21100,21000,21100,20950,23
|
|
20230626,151800,425017450,21000,21000,21050,20950,114
|
|
20230626,151700,422620050,21000,21000,21000,21000,0
|
|
20230626,151600,422620050,21000,21000,21000,21000,7
|
|
20230626,151500,422473050,21000,21000,21000,21000,17
|
|
20230626,151400,422116050,21000,21000,21000,21000,100
|
|
20230626,151300,420016050,21000,21000,21000,21000,0
|
|
20230626,151200,420016050,21000,21000,21000,21000,0
|
|
20230626,151100,420016050,21000,21000,21000,21000,0
|
|
20230626,151000,420016050,21000,21050,21050,21000,3
|
|
20230626,150900,419953000,21050,21050,21050,21050,3
|
|
20230626,150800,419889850,21000,21000,21000,21000,63
|
|
20230626,150700,418566850,21000,21000,21000,21000,0
|
|
20230626,150600,418566850,21000,21000,21000,21000,0
|
|
20230626,150500,418566850,21000,21000,21000,21000,11
|
|
20230626,150400,418335850,21050,21050,21050,21050,0
|
|
20230626,150300,418335850,21050,21050,21050,21050,11
|
|
20230626,150200,418104300,21050,21050,21050,21050,1
|
|
20230626,150100,418083250,21000,21000,21000,21000,0
|
|
20230626,150000,418083250,21000,21000,21000,21000,20
|
|
20230626,145900,417663250,21000,21050,21050,21000,6
|
|
20230626,145800,417537000,21050,21050,21050,21050,0
|
|
20230626,145700,417537000,21050,21050,21050,21050,0
|
|
20230626,145600,417537000,21050,21050,21050,21050,50
|
|
20230626,145500,416484500,21050,21050,21050,21050,0
|
|
20230626,145400,416484500,21050,21050,21050,21050,0
|
|
20230626,145300,416484500,21050,21050,21050,21050,0
|
|
20230626,145200,416484500,21050,21050,21050,21050,0
|
|
20230626,145100,416484500,21050,21050,21050,21050,0
|
|
20230626,145000,416484500,21050,21000,21050,21000,101
|
|
20230626,144900,414363450,21000,21000,21000,21000,0
|
|
20230626,144800,414363450,21000,21000,21000,21000,1
|
|
20230626,144700,414342450,21050,21050,21050,21050,0
|
|
20230626,144600,414342450,21050,21050,21050,21050,0
|
|
20230626,144500,414342450,21050,21050,21050,21050,0
|
|
20230626,144400,414342450,21050,21050,21050,21050,0
|
|
20230626,144300,414342450,21050,21050,21050,21050,1
|
|
20230626,144200,414321400,21000,21000,21000,21000,0
|
|
20230626,144100,414321400,21000,21000,21000,21000,20
|
|
20230626,144000,413901400,21000,21000,21000,21000,0
|
|
20230626,143900,413901400,21000,21000,21000,21000,0
|
|
20230626,143800,413901400,21000,21000,21000,21000,0
|
|
20230626,143700,413901400,21000,21000,21000,21000,132
|
|
20230626,143600,411129400,21000,21000,21000,21000,0
|
|
20230626,143500,411129400,21000,21000,21000,21000,1
|
|
20230626,143400,411108400,20950,20950,20950,20950,0
|
|
20230626,143300,411108400,20950,20950,20950,20950,20
|
|
20230626,143200,410689400,20950,20950,20950,20950,2
|
|
20230626,143100,410647500,21000,21000,21000,21000,0
|
|
20230626,143000,410647500,21000,21000,21000,21000,0
|
|
20230626,142900,410647500,21000,21000,21000,21000,59
|
|
20230626,142800,409408500,21000,21000,21000,21000,0
|
|
20230626,142700,409408500,21000,21000,21000,21000,0
|
|
20230626,142600,409408500,21000,21000,21000,21000,0
|
|
20230626,142500,409408500,21000,21000,21000,21000,0
|
|
20230626,142400,409408500,21000,21000,21000,21000,0
|
|
20230626,142300,409408500,21000,21000,21000,21000,74
|
|
20230626,142200,407854500,21000,21000,21000,21000,0
|
|
20230626,142100,407854500,21000,21000,21000,21000,0
|
|
20230626,142000,407854500,21000,21000,21000,21000,194
|
|
20230626,141900,403780500,21050,21050,21050,21050,0
|
|
20230626,141800,403780500,21050,21050,21050,21050,0
|
|
20230626,141700,403780500,21050,21050,21050,21050,0
|
|
20230626,141600,403780500,21050,21050,21050,21050,0
|
|
20230626,141500,403780500,21050,21050,21050,21050,6
|
|
20230626,141400,403654200,21050,21050,21050,21050,0
|
|
20230626,141300,403654200,21050,21050,21050,21050,0
|
|
20230626,141200,403654200,21050,21050,21050,21050,0
|
|
20230626,141100,403654200,21050,21050,21050,21050,0
|
|
20230626,141000,403654200,21050,21050,21050,21050,0
|
|
20230626,140900,403654200,21050,21050,21050,21050,0
|
|
20230626,140800,403654200,21050,21050,21050,21050,0
|
|
20230626,140700,403654200,21050,21050,21050,21050,0
|
|
20230626,140600,403654200,21050,21050,21050,21050,1
|
|
20230626,140500,403633150,21050,21050,21050,21050,0
|
|
20230626,140400,403633150,21050,21050,21050,21050,110
|
|
20230626,140300,401317650,21050,21050,21050,21050,14
|
|
20230626,140200,401022950,21050,21050,21050,21050,5
|
|
20230626,140100,400917700,21050,21050,21050,21050,135
|
|
20230626,140000,398075950,21100,21100,21100,21100,0
|
|
20230626,135900,398075950,21100,21100,21100,21100,0
|
|
20230626,135800,398075950,21100,21100,21100,21100,0
|
|
20230626,135700,398075950,21100,21100,21100,21100,0
|
|
20230626,135600,398075950,21100,21100,21100,21100,0
|
|
20230626,135500,398075950,21100,21100,21100,21100,0
|
|
20230626,135400,398075950,21100,21100,21100,21100,0
|
|
20230626,135300,398075950,21100,21100,21100,21100,0
|
|
20230626,135200,398075950,21100,21100,21100,21100,0
|
|
20230626,135100,398075950,21100,21100,21100,21100,0
|
|
20230626,135000,398075950,21100,21100,21100,21100,0
|
|
20230626,134900,398075950,21100,21100,21100,21100,0
|
|
20230626,134800,398075950,21100,21100,21100,21100,0
|
|
20230626,134700,398075950,21100,21100,21100,21100,0
|
|
20230626,134600,398075950,21100,21100,21100,21100,0
|
|
20230626,134500,398075950,21100,21100,21100,21100,0
|
|
20230626,134400,398075950,21100,21100,21100,21100,0
|
|
20230626,134300,398075950,21100,21100,21100,21100,0
|
|
20230626,134200,398075950,21100,21100,21100,21100,1
|
|
20230626,134100,398054850,21100,21100,21100,21100,11
|
|
20230626,134000,397822750,21100,21100,21100,21100,0
|
|
20230626,133900,397822750,21100,21100,21100,21100,1
|
|
20230626,133800,397801650,21150,21150,21150,21150,0
|
|
20230626,133700,397801650,21150,21150,21150,21150,0
|
|
20230626,133600,397801650,21150,21150,21150,21150,0
|
|
20230626,133500,397801650,21150,21150,21150,21150,0
|
|
20230626,133400,397801650,21150,21100,21150,21100,23
|
|
20230626,133300,397315350,21100,21100,21100,21100,0
|
|
20230626,133200,397315350,21100,21100,21100,21100,0
|
|
20230626,133100,397315350,21100,21100,21100,21100,101
|
|
20230626,133000,395184250,21100,21100,21100,21100,0
|
|
20230626,132900,395184250,21100,21100,21100,21100,0
|
|
20230626,132800,395184250,21100,21100,21100,21100,0
|
|
20230626,132700,395184250,21100,21100,21100,21100,2
|
|
20230626,132600,395142050,21100,21100,21100,21100,0
|
|
20230626,132500,395142050,21100,21100,21100,21100,1
|
|
20230626,132400,395120950,21100,21100,21100,21100,1
|
|
20230626,132300,395099850,21100,21100,21100,21100,0
|
|
20230626,132200,395099850,21100,21100,21100,21100,0
|
|
20230626,132100,395099850,21100,21100,21100,21100,1
|
|
20230626,132000,395078750,21100,21100,21100,21100,0
|
|
20230626,131900,395078750,21100,21050,21100,21050,2
|
|
20230626,131800,395036600,21100,21100,21100,21100,1
|
|
20230626,131700,395015500,21100,21100,21100,21100,0
|
|
20230626,131600,395015500,21100,21100,21100,21100,0
|
|
20230626,131500,395015500,21100,21100,21100,21100,0
|
|
20230626,131400,395015500,21100,21100,21100,21100,0
|
|
20230626,131300,395015500,21100,21100,21100,21100,0
|
|
20230626,131200,395015500,21100,21100,21100,21100,145
|
|
20230626,131100,391956000,21100,21100,21100,21100,1
|
|
20230626,131000,391934900,21100,21100,21100,21100,0
|
|
20230626,130900,391934900,21100,21100,21100,21100,0
|
|
20230626,130800,391934900,21100,21100,21100,21100,0
|
|
20230626,130700,391934900,21100,21100,21100,21100,0
|
|
20230626,130600,391934900,21100,21100,21100,21100,0
|
|
20230626,130500,391934900,21100,21100,21100,21100,0
|
|
20230626,130400,391934900,21100,21100,21100,21100,2
|
|
20230626,130300,391892700,21100,21100,21100,21100,0
|
|
20230626,130200,391892700,21100,21100,21100,21100,0
|
|
20230626,130100,391892700,21100,21100,21100,21100,0
|
|
20230626,130000,391892700,21100,21100,21100,21100,0
|
|
20230626,125900,391892700,21100,21100,21100,21100,0
|
|
20230626,125800,391892700,21100,21100,21100,21100,3
|
|
20230626,125700,391829400,21000,21000,21000,21000,0
|
|
20230626,125600,391829400,21000,21000,21000,21000,0
|
|
20230626,125500,391829400,21000,21000,21000,21000,0
|
|
20230626,125400,391829400,21000,21000,21000,21000,0
|
|
20230626,125300,391829400,21000,21000,21000,21000,123
|
|
20230626,125200,389246400,21050,21050,21050,21050,1
|
|
20230626,125100,389225350,21000,21000,21000,21000,1
|
|
20230626,125000,389204350,21050,21050,21050,21050,0
|
|
20230626,124900,389204350,21050,21050,21050,21050,1
|
|
20230626,124800,389183300,20950,20950,20950,20950,0
|
|
20230626,124700,389183300,20950,20950,20950,20950,75
|
|
20230626,124600,387612050,20950,21050,21050,20950,933
|
|
20230626,124500,368059600,21050,21050,21050,21050,0
|
|
20230626,124400,368059600,21050,21050,21050,21000,1398
|
|
20230626,124300,338680350,21100,21100,21100,21100,0
|
|
20230626,124200,338680350,21100,21100,21100,21100,0
|
|
20230626,124100,338680350,21100,21100,21100,21100,0
|
|
20230626,124000,338680350,21100,21100,21100,21100,0
|
|
20230626,123900,338680350,21100,21100,21100,21100,1
|
|
20230626,123800,338659250,21100,21100,21100,21100,0
|
|
20230626,123700,338659250,21100,21100,21100,21100,0
|
|
20230626,123600,338659250,21100,21100,21100,21100,0
|
|
20230626,123500,338659250,21100,21100,21100,21100,0
|
|
20230626,123400,338659250,21100,21100,21100,21100,10
|
|
20230626,123300,338448250,21100,21100,21100,21100,0
|
|
20230626,123200,338448250,21100,21100,21100,21100,0
|
|
20230626,123100,338448250,21100,21100,21100,21100,0
|
|
20230626,123000,338448250,21100,21100,21100,21100,0
|
|
20230626,122900,338448250,21100,21100,21100,21100,0
|
|
20230626,122800,338448250,21100,21100,21100,21100,0
|
|
20230626,122700,338448250,21100,21100,21100,21100,0
|
|
20230626,122600,338448250,21100,21100,21100,21100,0
|
|
20230626,122500,338448250,21100,21100,21100,21100,0
|
|
20230626,122400,338448250,21100,21100,21100,21100,1
|
|
20230626,122300,338427150,21100,21100,21100,21100,0
|
|
20230626,122200,338427150,21100,21100,21100,21100,0
|
|
20230626,122100,338427150,21100,21100,21100,21100,0
|
|
20230626,122000,338427150,21100,21100,21100,21100,20
|
|
20230626,121900,338005150,21050,21050,21050,21050,1
|
|
20230626,121800,337984100,21100,21100,21100,21100,0
|
|
20230626,121700,337984100,21100,21100,21100,21100,0
|
|
20230626,121600,337984100,21100,21100,21100,21100,5
|
|
20230626,121500,337878600,21100,21100,21100,21100,0
|
|
20230626,121400,337878600,21100,21100,21100,21100,0
|
|
20230626,121300,337878600,21100,21100,21100,21100,0
|
|
20230626,121200,337878600,21100,21100,21100,21100,10
|
|
20230626,121100,337667600,21050,21050,21050,21050,1
|
|
20230626,121000,337646550,21100,21100,21100,21100,0
|
|
20230626,120900,337646550,21100,21100,21100,21100,0
|
|
20230626,120800,337646550,21100,21100,21100,21100,5
|
|
20230626,120700,337541050,21100,21100,21100,21100,0
|
|
20230626,120600,337541050,21100,21100,21100,21100,0
|
|
20230626,120500,337541050,21100,21100,21100,21100,360
|
|
20230626,120400,329945050,21150,21150,21150,21150,0
|
|
20230626,120300,329945050,21150,21150,21150,21150,0
|
|
20230626,120200,329945050,21150,21150,21150,21150,3
|
|
20230626,120100,329881600,21150,21150,21150,21150,0
|
|
20230626,120000,329881600,21150,21150,21150,21150,0
|
|
20230626,115900,329881600,21150,21150,21150,21150,0
|
|
20230626,115800,329881600,21150,21150,21150,21150,1
|
|
20230626,115700,329860450,21100,21150,21150,21100,101
|
|
20230626,115600,327729300,21100,21100,21100,21100,0
|
|
20230626,115500,327729300,21100,21100,21100,21100,0
|
|
20230626,115400,327729300,21100,21100,21100,21100,50
|
|
20230626,115300,326674300,21100,21100,21100,21100,0
|
|
20230626,115200,326674300,21100,21100,21100,21100,0
|
|
20230626,115100,326674300,21100,21100,21100,21100,0
|
|
20230626,115000,326674300,21100,21100,21100,21100,2
|
|
20230626,114900,326632100,21100,21100,21100,21100,3
|
|
20230626,114800,326568800,21100,21100,21100,21100,24
|
|
20230626,114700,326062400,21100,21100,21100,21100,27
|
|
20230626,114600,325492700,21100,21150,21150,21100,16
|
|
20230626,114500,325154700,21150,21150,21150,21150,0
|
|
20230626,114400,325154700,21150,21150,21150,21150,1
|
|
20230626,114300,325133550,21100,21100,21100,21100,2
|
|
20230626,114200,325091350,21100,21100,21100,21100,0
|
|
20230626,114100,325091350,21100,21100,21100,21100,5
|
|
20230626,114000,324985850,21100,21100,21100,21100,0
|
|
20230626,113900,324985850,21100,21100,21100,21100,0
|
|
20230626,113800,324985850,21100,21100,21100,21100,100
|
|
20230626,113700,322875850,21100,21100,21100,21100,0
|
|
20230626,113600,322875850,21100,21100,21100,21100,22
|
|
20230626,113500,322411650,21100,21100,21100,21100,0
|
|
20230626,113400,322411650,21100,21100,21100,21100,27
|
|
20230626,113300,321841950,21100,21100,21100,21100,0
|
|
20230626,113200,321841950,21100,21100,21100,21100,0
|
|
20230626,113100,321841950,21100,21100,21100,21100,10
|
|
20230626,113000,321630950,21100,21100,21100,21100,0
|
|
20230626,112900,321630950,21100,21100,21100,21100,100
|
|
20230626,112800,319520950,21150,21150,21150,21150,0
|
|
20230626,112700,319520950,21150,21150,21150,21150,0
|
|
20230626,112600,319520950,21150,21150,21150,21150,70
|
|
20230626,112500,318040450,21150,21150,21150,21150,0
|
|
20230626,112400,318040450,21150,21150,21150,21150,0
|
|
20230626,112300,318040450,21150,21150,21150,21150,124
|
|
20230626,112200,315417850,21150,21150,21150,21150,2
|
|
20230626,112100,315375550,21200,21150,21200,21150,26
|
|
20230626,112000,314825550,21150,21150,21150,21150,0
|
|
20230626,111900,314825550,21150,21150,21150,21150,0
|
|
20230626,111800,314825550,21150,21150,21150,21150,0
|
|
20230626,111700,314825550,21150,21150,21150,21150,0
|
|
20230626,111600,314825550,21150,21150,21150,21150,0
|
|
20230626,111500,314825550,21150,21150,21150,21150,10
|
|
20230626,111400,314614050,21150,21150,21150,21150,0
|
|
20230626,111300,314614050,21150,21150,21150,21150,1
|
|
20230626,111200,314592900,21150,21150,21150,21150,0
|
|
20230626,111100,314592900,21150,21150,21150,21150,0
|
|
20230626,111000,314592900,21150,21150,21150,21150,49
|
|
20230626,110900,313556550,21150,21150,21150,21150,58
|
|
20230626,110800,312329850,21150,21150,21150,21150,0
|
|
20230626,110700,312329850,21150,21150,21150,21150,32
|
|
20230626,110600,311653050,21150,21150,21150,21150,8
|
|
20230626,110500,311483850,21200,21200,21200,21200,0
|
|
20230626,110400,311483850,21200,21200,21200,21200,17
|
|
20230626,110300,311123450,21200,21200,21200,21200,1
|
|
20230626,110200,311102250,21200,21200,21200,21200,25
|
|
20230626,110100,310572250,21200,21200,21200,21200,100
|
|
20230626,110000,308452250,21250,21200,21250,21200,106
|
|
20230626,105900,306205000,21200,21200,21200,21200,216
|
|
20230626,105800,301625800,21200,21250,21250,21200,317
|
|
20230626,105700,294901600,21250,21250,21250,21250,24
|
|
20230626,105600,294391600,21250,21250,21250,21250,1
|
|
20230626,105500,294370350,21200,21250,21250,21200,25
|
|
20230626,105400,293839150,21250,21250,21250,21250,0
|
|
20230626,105300,293839150,21250,21250,21250,21250,420
|
|
20230626,105200,284914150,21250,21250,21250,21250,1
|
|
20230626,105100,284892900,21200,21200,21200,21200,60
|
|
20230626,105000,283620900,21250,21250,21250,21250,79
|
|
20230626,104900,281942150,21250,21250,21250,21250,2
|
|
20230626,104800,281899650,21300,21300,21300,21300,20
|
|
20230626,104700,281473650,21250,21250,21250,21250,50
|
|
20230626,104600,280411150,21250,21250,21250,21250,10
|
|
20230626,104500,280198650,21250,21300,21300,21250,131
|
|
20230626,104400,277414850,21300,21250,21300,21250,177
|
|
20230626,104300,273648450,21250,21250,21250,21250,0
|
|
20230626,104200,273648450,21250,21250,21250,21250,191
|
|
20230626,104100,269589700,21250,21250,21250,21250,11
|
|
20230626,104000,269355950,21250,21250,21250,21250,6
|
|
20230626,103900,269228450,21250,21200,21250,21200,681
|
|
20230626,103800,254762750,21200,21200,21200,21200,33
|
|
20230626,103700,254063150,21200,21200,21200,21200,1
|
|
20230626,103600,254041950,21200,21200,21200,21200,0
|
|
20230626,103500,254041950,21200,21200,21200,21200,2
|
|
20230626,103400,253999550,21200,21200,21200,21200,205
|
|
20230626,103300,249653550,21200,21200,21200,21200,641
|
|
20230626,103200,236064350,21200,21200,21200,21200,1
|
|
20230626,103100,236043150,21150,21150,21150,21150,0
|
|
20230626,103000,236043150,21150,21150,21150,21150,139
|
|
20230626,102900,233103300,21150,21150,21150,21150,1
|
|
20230626,102800,233082150,21150,21150,21150,21150,100
|
|
20230626,102700,230967150,21150,21150,21150,21150,171
|
|
20230626,102600,227350500,21150,21150,21150,21150,0
|
|
20230626,102500,227350500,21150,21150,21150,21150,0
|
|
20230626,102400,227350500,21150,21150,21150,21150,0
|
|
20230626,102300,227350500,21150,21150,21150,21150,0
|
|
20230626,102200,227350500,21150,21200,21200,21150,5
|
|
20230626,102100,227244550,21100,21100,21100,21100,0
|
|
20230626,102000,227244550,21100,21150,21150,21100,400
|
|
20230626,101900,218785350,21200,21200,21200,21200,50
|
|
20230626,101800,217725350,21250,21250,21250,21250,0
|
|
20230626,101700,217725350,21250,21250,21250,21250,0
|
|
20230626,101600,217725350,21250,21250,21250,21250,10
|
|
20230626,101500,217512850,21250,21250,21250,21200,91
|
|
20230626,101400,215579800,21200,21200,21200,21200,0
|
|
20230626,101300,215579800,21200,21200,21200,21200,100
|
|
20230626,101200,213459800,21200,21200,21200,21200,0
|
|
20230626,101100,213459800,21200,21200,21200,21200,141
|
|
20230626,101000,210470600,21200,21200,21200,21200,323
|
|
20230626,100900,203623000,21100,21100,21100,21100,0
|
|
20230626,100800,203623000,21100,21100,21100,21100,0
|
|
20230626,100700,203623000,21100,21100,21100,21100,3
|
|
20230626,100600,203559700,21150,21150,21150,21150,2
|
|
20230626,100500,203517400,21150,21150,21150,21150,50
|
|
20230626,100400,202459900,21200,21200,21200,21200,0
|
|
20230626,100300,202459900,21200,21150,21200,21150,355
|
|
20230626,100200,194949150,21150,21100,21150,21100,86
|
|
20230626,100100,193131050,21100,21100,21100,21100,601
|
|
20230626,100000,180449950,21050,21050,21050,21050,583
|
|
20230626,095900,168177800,21100,21050,21100,21050,101
|
|
20230626,095800,166051700,21050,21050,21050,21050,102
|
|
20230626,095700,163904600,21100,21100,21100,21050,75
|
|
20230626,095600,162322900,21100,21050,21150,21050,106
|
|
20230626,095500,160090350,21150,21150,21150,21150,0
|
|
20230626,095400,160090350,21150,21150,21150,21050,36
|
|
20230626,095300,159332350,21100,21050,21100,21050,1085
|
|
20230626,095200,136466400,21050,21050,21050,21050,0
|
|
20230626,095100,136466400,21050,21050,21050,21050,0
|
|
20230626,095000,136466400,21050,21050,21050,21050,49
|
|
20230626,094900,135434950,21050,21050,21050,21050,101
|
|
20230626,094800,133308900,21050,21100,21100,21050,8
|
|
20230626,094700,133140450,21050,21050,21050,21050,101
|
|
20230626,094600,131014400,21050,21050,21050,21050,0
|
|
20230626,094500,131014400,21050,21050,21050,21050,446
|
|
20230626,094400,121626100,21050,20950,21050,20950,71
|
|
20230626,094300,120138550,21050,21050,21050,21050,1
|
|
20230626,094200,120117500,21000,21000,21000,21000,0
|
|
20230626,094100,120117500,21000,21000,21000,21000,144
|
|
20230626,094000,117093500,21000,21000,21000,21000,5
|
|
20230626,093900,116988500,21000,21000,21000,21000,84
|
|
20230626,093800,115224500,21000,21000,21000,21000,7
|
|
20230626,093700,115077500,20950,20950,20950,20950,0
|
|
20230626,093600,115077500,20950,20950,20950,20950,0
|
|
20230626,093500,115077500,20950,20950,20950,20950,100
|
|
20230626,093400,112982500,21000,21000,21000,21000,0
|
|
20230626,093300,112982500,21000,21000,21000,21000,4
|
|
20230626,093200,112898500,21000,21000,21000,21000,19
|
|
20230626,093100,112499500,21000,21000,21000,21000,111
|
|
20230626,093000,110168500,21000,21000,21000,21000,1
|
|
20230626,092900,110147500,21000,21000,21000,21000,45
|
|
20230626,092800,109202500,21050,21050,21050,21000,79
|
|
20230626,092700,107542000,21050,21050,21050,21050,488
|
|
20230626,092600,97269600,21050,21000,21050,21000,386
|
|
20230626,092500,89151850,21000,21000,21000,21000,0
|
|
20230626,092400,89151850,21000,21000,21000,21000,244
|
|
20230626,092300,84027850,20950,20950,20950,20950,202
|
|
20230626,092200,79795950,21000,21000,21000,21000,197
|
|
20230626,092100,75658950,21050,21050,21050,21050,0
|
|
20230626,092000,75658950,21050,21050,21050,21050,0
|
|
20230626,091900,75658950,21050,21000,21050,20950,140
|
|
20230626,091800,72719750,21000,21000,21000,21000,59
|
|
20230626,091700,71480750,21000,21000,21000,21000,1
|
|
20230626,091600,71459750,20950,20950,20950,20950,100
|
|
20230626,091500,69364750,21000,21000,21000,20950,802
|
|
20230626,091400,52523100,21000,21000,21000,21000,211
|
|
20230626,091300,48092100,21000,21050,21050,21000,58
|
|
20230626,091200,46873350,21050,21050,21050,21050,43
|
|
20230626,091100,45968200,21000,20900,21000,20850,433
|
|
20230626,091000,36885350,20900,20850,20900,20850,102
|
|
20230626,090900,34754550,20850,20850,20900,20850,805
|
|
20230626,090800,17970050,20800,20800,20800,20800,0
|
|
20230626,090700,17970050,20800,20800,20800,20800,0
|
|
20230626,090600,17970050,20800,20800,20800,20800,17
|
|
20230626,090500,17616450,20750,20850,20850,20700,732
|
|
20230626,090400,2418150,20850,20850,20850,20850,1
|
|
20230626,090300,2397300,20900,20900,20900,20900,0
|
|
20230626,090200,2397300,20900,20900,20950,20850,58
|
|
20230626,090100,1185600,20800,20800,20800,20800,0
|
|
20230626,090000,1185600,20800,20800,20800,20800,57
|