578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183500,308953410,18960,18960,18960,18960,542
|
|
20230626,183400,308953410,18960,18960,18960,18960,0
|
|
20230626,183300,308953410,18960,18960,18960,18960,0
|
|
20230626,183200,308953410,18960,18960,18960,18960,0
|
|
20230626,183100,308953410,18960,18960,18960,18960,0
|
|
20230626,183000,308953410,18960,18960,18960,18960,0
|
|
20230626,182900,308953410,18960,18960,18960,18960,0
|
|
20230626,182800,308953410,18960,18960,18960,18960,0
|
|
20230626,182700,308953410,18960,18960,18960,18960,0
|
|
20230626,182600,308953410,18960,18960,18960,18960,0
|
|
20230626,182500,308953410,18960,18960,18960,18960,0
|
|
20230626,182400,308953410,18960,18960,18960,18960,0
|
|
20230626,182300,308953410,18960,18960,18960,18960,0
|
|
20230626,182200,308953410,18960,18960,18960,18960,0
|
|
20230626,182100,308953410,18960,18960,18960,18960,0
|
|
20230626,182000,308953410,18960,18960,18960,18960,0
|
|
20230626,181900,308953410,18960,18960,18960,18960,0
|
|
20230626,181800,308953410,18960,18960,18960,18960,0
|
|
20230626,181700,308953410,18960,18960,18960,18960,0
|
|
20230626,181600,308953410,18960,18960,18960,18960,0
|
|
20230626,181500,308953410,18960,18960,18960,18960,0
|
|
20230626,181400,308953410,18960,18960,18960,18960,0
|
|
20230626,181300,308953410,18960,18960,18960,18960,0
|
|
20230626,181200,308953410,18960,18960,18960,18960,0
|
|
20230626,181100,308953410,18960,18960,18960,18960,0
|
|
20230626,181000,308953410,18960,18960,18960,18960,0
|
|
20230626,180900,308953410,18960,18960,18960,18960,0
|
|
20230626,180800,308953410,18960,18960,18960,18960,0
|
|
20230626,180700,308953410,18960,18960,18960,18960,0
|
|
20230626,180600,308953410,18960,18960,18960,18960,0
|
|
20230626,180500,308953410,18960,18960,18960,18960,542
|
|
20230626,180400,308953410,18960,18960,18960,18960,0
|
|
20230626,180300,308953410,18960,18960,18960,18960,0
|
|
20230626,180200,308953410,18960,18960,18960,18960,0
|
|
20230626,180100,308953410,18960,18960,18960,18960,0
|
|
20230626,180000,308953410,18960,18960,18960,18960,0
|
|
20230626,175900,308953410,18960,18960,18960,18960,0
|
|
20230626,175800,308953410,18960,18960,18960,18960,0
|
|
20230626,175700,308953410,18960,18960,18960,18960,0
|
|
20230626,175600,308953410,18960,18960,18960,18960,0
|
|
20230626,175500,308953410,18960,18960,18960,18960,0
|
|
20230626,175400,308953410,18960,18960,18960,18960,0
|
|
20230626,175300,308953410,18960,18960,18960,18960,0
|
|
20230626,175200,308953410,18960,18960,18960,18960,0
|
|
20230626,175100,308953410,18960,18960,18960,18960,0
|
|
20230626,175000,308953410,18960,18960,18960,18960,0
|
|
20230626,174900,308953410,18960,18960,18960,18960,0
|
|
20230626,174800,308953410,18960,18960,18960,18960,0
|
|
20230626,174700,308953410,18960,18960,18960,18960,0
|
|
20230626,174600,308953410,18960,18960,18960,18960,0
|
|
20230626,174500,308953410,18960,18960,18960,18960,0
|
|
20230626,174400,308953410,18960,18960,18960,18960,0
|
|
20230626,174300,308953410,18960,18960,18960,18960,0
|
|
20230626,174200,308953410,18960,18960,18960,18960,0
|
|
20230626,174100,308953410,18960,18960,18960,18960,0
|
|
20230626,174000,308953410,18960,18960,18960,18960,0
|
|
20230626,173900,308953410,18960,18960,18960,18960,0
|
|
20230626,173800,308953410,18960,18960,18960,18960,0
|
|
20230626,173700,308953410,18960,18960,18960,18960,0
|
|
20230626,173600,308953410,18960,18960,18960,18960,0
|
|
20230626,173500,308953410,18960,18960,18960,18960,542
|
|
20230626,173400,308953410,18960,18960,18960,18960,0
|
|
20230626,173300,308953410,18960,18960,18960,18960,0
|
|
20230626,173200,308953410,18960,18960,18960,18960,0
|
|
20230626,173100,308953410,18960,18960,18960,18960,0
|
|
20230626,173000,308953410,18960,18960,18960,18960,0
|
|
20230626,172900,308953410,18960,18960,18960,18960,0
|
|
20230626,172800,308953410,18960,18960,18960,18960,0
|
|
20230626,172700,308953410,18960,18960,18960,18960,0
|
|
20230626,172600,308953410,18960,18960,18960,18960,0
|
|
20230626,172500,308953410,18960,18960,18960,18960,0
|
|
20230626,172400,308953410,18960,18960,18960,18960,0
|
|
20230626,172300,308953410,18960,18960,18960,18960,0
|
|
20230626,172200,308953410,18960,18960,18960,18960,0
|
|
20230626,172100,308953410,18960,18960,18960,18960,0
|
|
20230626,172000,308953410,18960,18960,18960,18960,0
|
|
20230626,171900,308953410,18960,18960,18960,18960,0
|
|
20230626,171800,308953410,18960,18960,18960,18960,0
|
|
20230626,171700,308953410,18960,18960,18960,18960,0
|
|
20230626,171600,308953410,18960,18960,18960,18960,0
|
|
20230626,171500,308953410,18960,18960,18960,18960,0
|
|
20230626,171400,308953410,18960,18960,18960,18960,0
|
|
20230626,171300,308953410,18960,18960,18960,18960,0
|
|
20230626,171200,308953410,18960,18960,18960,18960,0
|
|
20230626,171100,308953410,18960,18960,18960,18960,0
|
|
20230626,171000,308953410,18960,18960,18960,18960,0
|
|
20230626,170900,308953410,18960,18960,18960,18960,0
|
|
20230626,170800,308953410,18960,18960,18960,18960,0
|
|
20230626,170700,308953410,18960,18960,18960,18960,0
|
|
20230626,170600,308953410,18960,18960,18960,18960,0
|
|
20230626,170500,308953410,18960,18960,18960,18960,542
|
|
20230626,170400,308953410,18960,18960,18960,18960,0
|
|
20230626,170300,308953410,18960,18960,18960,18960,0
|
|
20230626,170200,308953410,18960,18960,18960,18960,0
|
|
20230626,170100,308953410,18960,18960,18960,18960,0
|
|
20230626,170000,308953410,18960,18960,18960,18960,0
|
|
20230626,165900,308953410,18960,18960,18960,18960,0
|
|
20230626,165800,308953410,18960,18960,18960,18960,0
|
|
20230626,165700,308953410,18960,18960,18960,18960,0
|
|
20230626,165600,308953410,18960,18960,18960,18960,0
|
|
20230626,165500,308953410,18960,18960,18960,18960,0
|
|
20230626,165400,308953410,18960,18960,18960,18960,0
|
|
20230626,165300,308953410,18960,18960,18960,18960,0
|
|
20230626,165200,308953410,18960,18960,18960,18960,0
|
|
20230626,165100,308953410,18960,18960,18960,18960,0
|
|
20230626,165000,308953410,18960,18960,18960,18960,0
|
|
20230626,164900,308953410,18960,18960,18960,18960,0
|
|
20230626,164800,308953410,18960,18960,18960,18960,0
|
|
20230626,164700,308953410,18960,18960,18960,18960,0
|
|
20230626,164600,308953410,18960,18960,18960,18960,0
|
|
20230626,164500,308953410,18960,18960,18960,18960,0
|
|
20230626,164400,308953410,18960,18960,18960,18960,0
|
|
20230626,164300,308953410,18960,18960,18960,18960,0
|
|
20230626,164200,308953410,18960,18960,18960,18960,0
|
|
20230626,164100,308953410,18960,18960,18960,18960,0
|
|
20230626,164000,308953410,18960,18960,18960,18960,0
|
|
20230626,163900,308953410,18960,18960,18960,18960,0
|
|
20230626,163800,308953410,18960,18960,18960,18960,0
|
|
20230626,163700,308953410,18960,18960,18960,18960,0
|
|
20230626,163600,308953410,18960,18960,18960,18960,0
|
|
20230626,163500,308953410,18960,18960,18960,18960,542
|
|
20230626,163400,308953410,18960,18960,18960,18960,0
|
|
20230626,163300,308953410,18960,18960,18960,18960,0
|
|
20230626,163200,308953410,18960,18960,18960,18960,0
|
|
20230626,163100,308953410,18960,18960,18960,18960,0
|
|
20230626,163000,308953410,18960,18960,18960,18960,0
|
|
20230626,162900,308953410,18960,18960,18960,18960,0
|
|
20230626,162800,308953410,18960,18960,18960,18960,0
|
|
20230626,162700,308953410,18960,18960,18960,18960,0
|
|
20230626,162600,308953410,18960,18960,18960,18960,0
|
|
20230626,162500,308953410,18960,18960,18960,18960,0
|
|
20230626,162400,308953410,18960,18960,18960,18960,0
|
|
20230626,162300,308953410,18960,18960,18960,18960,0
|
|
20230626,162200,308953410,18960,18960,18960,18960,0
|
|
20230626,162100,308953410,18960,18960,18960,18960,0
|
|
20230626,162000,308953410,18960,18960,18960,18960,0
|
|
20230626,161900,308953410,18960,18960,18960,18960,0
|
|
20230626,161800,308953410,18960,18960,18960,18960,0
|
|
20230626,161700,308953410,18960,18960,18960,18960,0
|
|
20230626,161600,308953410,18960,18960,18960,18960,0
|
|
20230626,161500,308953410,18960,18960,18960,18960,0
|
|
20230626,161400,308953410,18960,18960,18960,18960,0
|
|
20230626,161300,308953410,18960,18960,18960,18960,0
|
|
20230626,161200,308953410,18960,18960,18960,18960,0
|
|
20230626,161100,308953410,18960,18960,18960,18960,0
|
|
20230626,161000,308953410,18960,18960,18960,18960,0
|
|
20230626,160900,308953410,18960,18960,18960,18960,0
|
|
20230626,160800,308953410,18960,18960,18960,18960,0
|
|
20230626,160700,308953410,18960,18960,18960,18960,0
|
|
20230626,160600,308953410,18960,18960,18960,18960,0
|
|
20230626,160500,308953410,18960,18960,18960,18960,542
|
|
20230626,160400,308953410,18960,18960,18960,18960,0
|
|
20230626,160300,308953410,18960,18960,18960,18960,0
|
|
20230626,160200,308953410,18960,18960,18960,18960,0
|
|
20230626,160100,308953410,18960,18960,18960,18960,0
|
|
20230626,160000,308953410,18960,18960,18960,18960,0
|
|
20230626,155900,308953410,18960,18960,18960,18960,0
|
|
20230626,155800,308953410,18960,18960,18960,18960,0
|
|
20230626,155700,308953410,18960,18960,18960,18960,0
|
|
20230626,155600,308953410,18960,18960,18960,18960,0
|
|
20230626,155500,308953410,18960,18960,18960,18960,0
|
|
20230626,155400,308953410,18960,18960,18960,18960,0
|
|
20230626,155300,308953410,18960,18960,18960,18960,0
|
|
20230626,155200,308953410,18960,18960,18960,18960,0
|
|
20230626,155100,308953410,18960,18960,18960,18960,0
|
|
20230626,155000,308953410,18960,18960,18960,18960,0
|
|
20230626,154900,308953410,18960,18960,18960,18960,0
|
|
20230626,154800,308953410,18960,18960,18960,18960,0
|
|
20230626,154700,308953410,18960,18960,18960,18960,0
|
|
20230626,154600,308953410,18960,18960,18960,18960,0
|
|
20230626,154500,308953410,18960,18960,18960,18960,0
|
|
20230626,154400,308953410,18960,18960,18960,18960,0
|
|
20230626,154300,308953410,18960,18960,18960,18960,0
|
|
20230626,154200,308953410,18960,18960,18960,18960,0
|
|
20230626,154100,308953410,18960,18960,18960,18960,0
|
|
20230626,154000,308953410,18960,18960,18960,18960,0
|
|
20230626,153900,308953410,18960,18960,18960,18960,0
|
|
20230626,153800,308953410,18960,18960,18960,18960,0
|
|
20230626,153700,308953410,18960,18960,18960,18960,0
|
|
20230626,153600,308953410,18960,18960,18960,18960,0
|
|
20230626,153500,308953410,18960,18960,18960,18960,542
|
|
20230626,153400,308953410,18960,18960,18960,18960,0
|
|
20230626,153300,308953410,18960,18960,18960,18960,0
|
|
20230626,153200,308953410,18960,18960,18960,18960,0
|
|
20230626,153100,308953410,18960,18960,18960,18960,0
|
|
20230626,153000,308953410,18960,18960,18960,18960,542
|
|
20230626,152900,298677090,19030,19030,19030,19030,0
|
|
20230626,152800,298677090,19030,19030,19030,19030,0
|
|
20230626,152700,298677090,19030,19030,19030,19030,0
|
|
20230626,152600,298677090,19030,19030,19030,19030,0
|
|
20230626,152500,298677090,19030,19030,19030,19030,0
|
|
20230626,152400,298677090,19030,19030,19030,19030,0
|
|
20230626,152300,298677090,19030,19030,19030,19030,0
|
|
20230626,152200,298677090,19030,19030,19030,19030,0
|
|
20230626,152100,298677090,19030,19030,19030,19030,0
|
|
20230626,152000,298677090,19030,19030,19030,19030,0
|
|
20230626,151900,298677090,19030,19030,19030,19030,8
|
|
20230626,151800,298524850,19030,19030,19030,19030,0
|
|
20230626,151700,298524850,19030,19030,19030,19030,0
|
|
20230626,151600,298524850,19030,19040,19040,19030,71
|
|
20230626,151500,297173410,19040,19040,19040,19040,20
|
|
20230626,151400,296792610,19040,19020,19040,19020,32
|
|
20230626,151300,296183760,19030,19020,19030,19020,32
|
|
20230626,151200,295574900,19010,18980,19010,18980,46
|
|
20230626,151100,294700820,18980,18970,18980,18970,6
|
|
20230626,151000,294586990,18970,18970,18970,18970,0
|
|
20230626,150900,294586990,18970,18970,18970,18970,3
|
|
20230626,150800,294530080,18960,18960,18960,18960,6
|
|
20230626,150700,294416320,18970,18970,18970,18970,2
|
|
20230626,150600,294378380,18960,18960,18960,18960,0
|
|
20230626,150500,294378380,18960,18970,18970,18960,47
|
|
20230626,150400,293487010,18970,18970,18970,18970,0
|
|
20230626,150300,293487010,18970,18970,18970,18970,0
|
|
20230626,150200,293487010,18970,18970,18970,18970,4
|
|
20230626,150100,293411130,18970,18970,18970,18970,1
|
|
20230626,150000,293392160,18960,18970,18970,18960,82
|
|
20230626,145900,291837360,18970,18970,18970,18970,0
|
|
20230626,145800,291837360,18970,18970,19000,18960,217
|
|
20230626,145700,287716190,18960,18960,18960,18960,0
|
|
20230626,145600,287716190,18960,18980,18980,18960,309
|
|
20230626,145500,281857500,19000,19000,19000,19000,0
|
|
20230626,145400,281857500,19000,19000,19000,19000,0
|
|
20230626,145300,281857500,19000,19000,19000,19000,0
|
|
20230626,145200,281857500,19000,19000,19000,19000,0
|
|
20230626,145100,281857500,19000,19000,19000,19000,0
|
|
20230626,145000,281857500,19000,19000,19000,19000,0
|
|
20230626,144900,281857500,19000,19000,19000,19000,32
|
|
20230626,144800,281249500,19000,19000,19000,19000,0
|
|
20230626,144700,281249500,19000,19000,19000,19000,38
|
|
20230626,144600,280527500,18960,18960,18960,18960,0
|
|
20230626,144500,280527500,18960,18960,18960,18960,0
|
|
20230626,144400,280527500,18960,18960,18960,18960,10
|
|
20230626,144300,280337900,18970,18980,18980,18970,18
|
|
20230626,144200,279996350,18990,18990,18990,18990,1
|
|
20230626,144100,279977360,19020,19020,19020,19020,40
|
|
20230626,144000,279216560,19010,19010,19010,19010,0
|
|
20230626,143900,279216560,19010,19000,19010,19000,200
|
|
20230626,143800,275414570,19020,19020,19020,19020,2
|
|
20230626,143700,275376530,19000,18970,19000,18970,501
|
|
20230626,143600,265866460,18960,18970,18970,18960,465
|
|
20230626,143500,257050050,18970,18900,19000,18900,423
|
|
20230626,143400,249022810,18900,18900,18900,18900,27
|
|
20230626,143300,248512510,18900,18900,18900,18900,0
|
|
20230626,143200,248512510,18900,18900,18900,18900,0
|
|
20230626,143100,248512510,18900,18900,18900,18900,0
|
|
20230626,143000,248512510,18900,18900,18900,18900,0
|
|
20230626,142900,248512510,18900,18900,18900,18900,0
|
|
20230626,142800,248512510,18900,18890,18900,18890,68
|
|
20230626,142700,247227620,18900,18900,18900,18900,0
|
|
20230626,142600,247227620,18900,18900,18900,18900,0
|
|
20230626,142500,247227620,18900,18900,18900,18900,0
|
|
20230626,142400,247227620,18900,18900,18900,18900,32
|
|
20230626,142300,246622820,18900,18900,18900,18900,21
|
|
20230626,142200,246225920,18910,18910,18910,18910,0
|
|
20230626,142100,246225920,18910,18910,18910,18910,5
|
|
20230626,142000,246131370,18910,18910,18910,18910,0
|
|
20230626,141900,246131370,18910,18910,18910,18910,0
|
|
20230626,141800,246131370,18910,18910,18910,18910,0
|
|
20230626,141700,246131370,18910,18910,18910,18910,0
|
|
20230626,141600,246131370,18910,18910,18910,18910,0
|
|
20230626,141500,246131370,18910,18930,18930,18910,34
|
|
20230626,141400,245488260,18960,18970,18970,18960,9
|
|
20230626,141300,245317590,19000,19000,19000,19000,0
|
|
20230626,141200,245317590,19000,19000,19000,19000,40
|
|
20230626,141100,244557590,18970,18970,18970,18970,5
|
|
20230626,141000,244462740,18970,18930,19000,18930,409
|
|
20230626,140900,236698470,18940,18940,18940,18940,0
|
|
20230626,140800,236698470,18940,18940,18940,18940,0
|
|
20230626,140700,236698470,18940,18940,18940,18940,0
|
|
20230626,140600,236698470,18940,18940,18940,18940,0
|
|
20230626,140500,236698470,18940,18940,18940,18940,0
|
|
20230626,140400,236698470,18940,18940,18940,18940,1
|
|
20230626,140300,236679530,18940,18940,18940,18940,0
|
|
20230626,140200,236679530,18940,18940,18940,18940,3
|
|
20230626,140100,236622710,18940,18970,18970,18940,12
|
|
20230626,140000,236395200,19000,18920,19000,18910,363
|
|
20230626,135900,229516770,18920,18920,18920,18920,3
|
|
20230626,135800,229460010,18920,18920,18920,18920,3
|
|
20230626,135700,229403250,18920,18920,18920,18920,8
|
|
20230626,135600,229251890,18920,18930,18930,18920,35
|
|
20230626,135500,228589370,18930,18930,18930,18930,0
|
|
20230626,135400,228589370,18930,18930,18930,18930,1
|
|
20230626,135300,228570440,18930,18930,18930,18930,8
|
|
20230626,135200,228419000,18960,18960,18960,18960,0
|
|
20230626,135100,228419000,18960,18960,18960,18960,0
|
|
20230626,135000,228419000,18960,18960,18960,18960,0
|
|
20230626,134900,228419000,18960,18950,18960,18930,4
|
|
20230626,134800,228343200,18960,18960,18960,18960,0
|
|
20230626,134700,228343200,18960,18960,18960,18960,0
|
|
20230626,134600,228343200,18960,18960,18960,18960,0
|
|
20230626,134500,228343200,18960,18960,18960,18960,0
|
|
20230626,134400,228343200,18960,18960,18960,18960,0
|
|
20230626,134300,228343200,18960,18930,19020,18930,482
|
|
20230626,134200,219200880,18930,18930,18930,18930,3
|
|
20230626,134100,219144090,18920,18920,18920,18920,0
|
|
20230626,134000,219144090,18920,18920,18920,18920,0
|
|
20230626,133900,219144090,18920,18920,18920,18920,0
|
|
20230626,133800,219144090,18920,18920,18920,18920,0
|
|
20230626,133700,219144090,18920,18920,18920,18920,0
|
|
20230626,133600,219144090,18920,18920,18920,18920,0
|
|
20230626,133500,219144090,18920,18920,18920,18920,24
|
|
20230626,133400,218690010,18920,18930,18930,18920,17
|
|
20230626,133300,218368270,18940,18940,18940,18940,0
|
|
20230626,133200,218368270,18940,18940,18940,18940,0
|
|
20230626,133100,218368270,18940,18940,18940,18940,0
|
|
20230626,133000,218368270,18940,18940,18940,18940,41
|
|
20230626,132900,217591730,18930,18930,18930,18930,0
|
|
20230626,132800,217591730,18930,18930,18930,18930,30
|
|
20230626,132700,217023830,18930,18930,18930,18930,34
|
|
20230626,132600,216380210,18930,18930,18930,18930,0
|
|
20230626,132500,216380210,18930,18930,18930,18930,0
|
|
20230626,132400,216380210,18930,18930,18930,18930,0
|
|
20230626,132300,216380210,18930,18930,18930,18930,0
|
|
20230626,132200,216380210,18930,18930,18930,18930,0
|
|
20230626,132100,216380210,18930,18920,18930,18920,2213
|
|
20230626,132000,174488540,18930,18920,18930,18920,39
|
|
20230626,131900,173750640,18930,18930,18930,18930,0
|
|
20230626,131800,173750640,18930,18930,18930,18930,0
|
|
20230626,131700,173750640,18930,18900,18930,18900,102
|
|
20230626,131600,171822660,18900,18900,18900,18900,10
|
|
20230626,131500,171633660,18900,18890,18900,18890,60
|
|
20230626,131400,170500160,18900,18900,18900,18900,335
|
|
20230626,131300,164168660,18910,18920,18920,18910,1113
|
|
20230626,131200,143111250,18920,18920,18920,18920,27
|
|
20230626,131100,142600410,18930,18930,18930,18930,15
|
|
20230626,131000,142316460,18930,18930,18930,18930,36
|
|
20230626,130900,141634980,18940,18940,18940,18940,0
|
|
20230626,130800,141634980,18940,18940,18940,18940,0
|
|
20230626,130700,141634980,18940,18940,18940,18940,0
|
|
20230626,130600,141634980,18940,18940,18940,18940,0
|
|
20230626,130500,141634980,18940,18940,18940,18940,65
|
|
20230626,130400,140403880,18930,18930,18930,18930,28
|
|
20230626,130300,139873840,18930,18930,18930,18930,137
|
|
20230626,130200,137280430,18930,18930,18930,18930,0
|
|
20230626,130100,137280430,18930,18930,18930,18930,0
|
|
20230626,130000,137280430,18930,18930,18930,18930,41
|
|
20230626,125900,136504300,18930,18930,18930,18930,0
|
|
20230626,125800,136504300,18930,18930,18930,18930,0
|
|
20230626,125700,136504300,18930,18930,18930,18930,15
|
|
20230626,125600,136220350,18930,18930,18930,18930,8
|
|
20230626,125500,136068910,18930,18930,18930,18930,0
|
|
20230626,125400,136068910,18930,18930,18930,18930,53
|
|
20230626,125300,135065620,18930,18920,18930,18920,36
|
|
20230626,125200,134384400,18930,18930,18930,18930,0
|
|
20230626,125100,134384400,18930,18930,18930,18930,0
|
|
20230626,125000,134384400,18930,18930,18930,18930,3
|
|
20230626,124900,134327610,18920,18920,18920,18920,26
|
|
20230626,124800,133835690,18930,18930,18930,18930,0
|
|
20230626,124700,133835690,18930,18930,18930,18930,0
|
|
20230626,124600,133835690,18930,18930,18930,18930,85
|
|
20230626,124500,132226640,18930,18940,18940,18930,11
|
|
20230626,124400,132018310,18930,18930,18930,18930,0
|
|
20230626,124300,132018310,18930,18930,18930,18930,0
|
|
20230626,124200,132018310,18930,18940,18940,18930,36
|
|
20230626,124100,131336730,18930,18930,18930,18930,0
|
|
20230626,124000,131336730,18930,18930,18930,18930,0
|
|
20230626,123900,131336730,18930,18930,18930,18930,40
|
|
20230626,123800,130579530,18930,18930,18930,18930,0
|
|
20230626,123700,130579530,18930,18930,18930,18930,0
|
|
20230626,123600,130579530,18930,18930,18930,18930,1
|
|
20230626,123500,130560600,18930,18930,18930,18930,36
|
|
20230626,123400,129879120,18940,18940,18940,18940,0
|
|
20230626,123300,129879120,18940,18940,18940,18940,0
|
|
20230626,123200,129879120,18940,18940,18940,18940,19
|
|
20230626,123100,129519260,18940,18940,18940,18940,0
|
|
20230626,123000,129519260,18940,18940,18940,18940,0
|
|
20230626,122900,129519260,18940,18940,18940,18940,10
|
|
20230626,122800,129329860,18960,18960,18960,18960,0
|
|
20230626,122700,129329860,18960,18960,18960,18960,0
|
|
20230626,122600,129329860,18960,18960,18960,18960,0
|
|
20230626,122500,129329860,18960,18940,18960,18940,120
|
|
20230626,122400,127056120,18950,18950,18950,18950,0
|
|
20230626,122300,127056120,18950,18950,18950,18950,15
|
|
20230626,122200,126771870,18940,18940,18940,18940,0
|
|
20230626,122100,126771870,18940,18940,18940,18940,0
|
|
20230626,122000,126771870,18940,18940,18940,18940,0
|
|
20230626,121900,126771870,18940,18940,18940,18940,3
|
|
20230626,121800,126715050,18980,18980,18980,18980,0
|
|
20230626,121700,126715050,18980,18950,18980,18950,46
|
|
20230626,121600,125842540,18960,18960,18960,18960,0
|
|
20230626,121500,125842540,18960,18960,18960,18960,0
|
|
20230626,121400,125842540,18960,18960,18960,18960,0
|
|
20230626,121300,125842540,18960,18960,18960,18960,0
|
|
20230626,121200,125842540,18960,18970,18970,18960,9
|
|
20230626,121100,125671840,19010,18930,19010,18930,104
|
|
20230626,121000,123701280,18940,18940,18940,18940,2
|
|
20230626,120900,123663400,18940,18940,18940,18940,0
|
|
20230626,120800,123663400,18940,18940,18940,18940,0
|
|
20230626,120700,123663400,18940,18940,18940,18940,13
|
|
20230626,120600,123417180,18940,18940,18940,18940,0
|
|
20230626,120500,123417180,18940,18940,18940,18940,2
|
|
20230626,120400,123379300,18940,18930,18940,18930,35
|
|
20230626,120300,122716650,18940,18940,18940,18940,10
|
|
20230626,120200,122527250,18930,18930,18930,18930,1
|
|
20230626,120100,122508320,18930,18930,18930,18930,0
|
|
20230626,120000,122508320,18930,18940,18940,18930,40
|
|
20230626,115900,121751020,18940,18940,18940,18940,0
|
|
20230626,115800,121751020,18940,18940,18940,18940,0
|
|
20230626,115700,121751020,18940,18940,18940,18940,4
|
|
20230626,115600,121675260,18950,18950,18950,18950,0
|
|
20230626,115500,121675260,18950,18940,18950,18940,13
|
|
20230626,115400,121428940,19000,19000,19000,19000,0
|
|
20230626,115300,121428940,19000,19000,19000,19000,0
|
|
20230626,115200,121428940,19000,19000,19000,19000,0
|
|
20230626,115100,121428940,19000,19000,19000,19000,0
|
|
20230626,115000,121428940,19000,19000,19000,19000,0
|
|
20230626,114900,121428940,19000,19000,19000,19000,0
|
|
20230626,114800,121428940,19000,18940,19000,18940,200
|
|
20230626,114700,117632380,18930,18930,18930,18930,10
|
|
20230626,114600,117443080,18930,18930,18930,18930,31
|
|
20230626,114500,116856250,18940,18940,18940,18940,0
|
|
20230626,114400,116856250,18940,18940,18940,18940,0
|
|
20230626,114300,116856250,18940,18940,18940,18940,0
|
|
20230626,114200,116856250,18940,18940,18940,18940,29
|
|
20230626,114100,116306990,18950,18950,18950,18950,0
|
|
20230626,114000,116306990,18950,18950,18950,18950,0
|
|
20230626,113900,116306990,18950,18950,18950,18950,28
|
|
20230626,113800,115776390,18950,18950,18950,18950,0
|
|
20230626,113700,115776390,18950,18950,18950,18950,0
|
|
20230626,113600,115776390,18950,18950,18950,18950,0
|
|
20230626,113500,115776390,18950,18950,18950,18950,13
|
|
20230626,113400,115530040,18950,18950,18950,18950,8
|
|
20230626,113300,115378440,18960,18960,18960,18960,0
|
|
20230626,113200,115378440,18960,18960,18960,18960,0
|
|
20230626,113100,115378440,18960,18960,18960,18960,0
|
|
20230626,113000,115378440,18960,18970,18970,18960,22
|
|
20230626,112900,114961130,19000,19000,19000,19000,0
|
|
20230626,112800,114961130,19000,18960,19000,18960,200
|
|
20230626,112700,111164680,18960,18960,18960,18960,0
|
|
20230626,112600,111164680,18960,18960,18960,18960,2
|
|
20230626,112500,111126760,19000,19000,19000,19000,0
|
|
20230626,112400,111126760,19000,19000,19000,19000,0
|
|
20230626,112300,111126760,19000,19000,19000,19000,0
|
|
20230626,112200,111126760,19000,19000,19000,19000,0
|
|
20230626,112100,111126760,19000,19000,19000,19000,0
|
|
20230626,112000,111126760,19000,19000,19000,19000,0
|
|
20230626,111900,111126760,19000,19000,19000,19000,0
|
|
20230626,111800,111126760,19000,19000,19000,19000,0
|
|
20230626,111700,111126760,19000,19000,19000,19000,0
|
|
20230626,111600,111126760,19000,18980,19000,18980,100
|
|
20230626,111500,109227890,18980,18980,18980,18980,0
|
|
20230626,111400,109227890,18980,18980,18980,18980,0
|
|
20230626,111300,109227890,18980,18980,18980,18980,0
|
|
20230626,111200,109227890,18980,18980,18980,18980,0
|
|
20230626,111100,109227890,18980,18980,18980,18980,30
|
|
20230626,111000,108658490,18990,18990,18990,18990,0
|
|
20230626,110900,108658490,18990,18990,18990,18990,4
|
|
20230626,110800,108582530,18990,18990,18990,18990,0
|
|
20230626,110700,108582530,18990,18990,18990,18990,1
|
|
20230626,110600,108563540,18990,18980,18990,18980,91
|
|
20230626,110500,106835750,18980,18980,18980,18980,40
|
|
20230626,110400,106076550,18990,18990,18990,18990,0
|
|
20230626,110300,106076550,18990,18990,18990,18990,0
|
|
20230626,110200,106076550,18990,18940,18990,18940,160
|
|
20230626,110100,103044890,18940,18940,18940,18940,90
|
|
20230626,110000,101340290,18940,18940,18940,18940,51
|
|
20230626,105900,100374350,18960,18960,18960,18960,0
|
|
20230626,105800,100374350,18960,18960,18960,18960,0
|
|
20230626,105700,100374350,18960,18960,18960,18960,0
|
|
20230626,105600,100374350,18960,18960,18960,18960,53
|
|
20230626,105500,99369470,18980,18980,18980,18980,1
|
|
20230626,105400,99350490,18990,18990,18990,18990,0
|
|
20230626,105300,99350490,18990,18990,18990,18990,0
|
|
20230626,105200,99350490,18990,18990,18990,18990,0
|
|
20230626,105100,99350490,18990,18990,18990,18990,0
|
|
20230626,105000,99350490,18990,18990,18990,18990,40
|
|
20230626,104900,98590890,19000,19000,19000,19000,0
|
|
20230626,104800,98590890,19000,19000,19000,19000,0
|
|
20230626,104700,98590890,19000,19000,19000,19000,0
|
|
20230626,104600,98590890,19000,18940,19000,18940,2300
|
|
20230626,104500,54902780,18930,18930,18930,18930,0
|
|
20230626,104400,54902780,18930,18930,18930,18930,1
|
|
20230626,104300,54883850,18930,18930,18930,18930,140
|
|
20230626,104200,52233650,18940,18940,18940,18940,1
|
|
20230626,104100,52214710,18920,18920,18920,18920,0
|
|
20230626,104000,52214710,18920,18920,18920,18920,0
|
|
20230626,103900,52214710,18920,18920,18920,18920,0
|
|
20230626,103800,52214710,18920,18920,18920,18920,0
|
|
20230626,103700,52214710,18920,18920,18920,18920,0
|
|
20230626,103600,52214710,18920,18920,18920,18920,0
|
|
20230626,103500,52214710,18920,18920,18920,18920,0
|
|
20230626,103400,52214710,18920,18920,18920,18920,0
|
|
20230626,103300,52214710,18920,18930,18930,18920,193
|
|
20230626,103200,48562600,18950,18940,18950,18940,214
|
|
20230626,103100,44507650,18940,18940,18940,18940,0
|
|
20230626,103000,44507650,18940,18940,18940,18940,61
|
|
20230626,102900,43352310,18930,18930,18930,18930,23
|
|
20230626,102800,42916920,18930,18930,18930,18930,0
|
|
20230626,102700,42916920,18930,18930,18930,18930,0
|
|
20230626,102600,42916920,18930,18930,18930,18930,0
|
|
20230626,102500,42916920,18930,18930,18930,18930,25
|
|
20230626,102400,42443670,18940,18940,18940,18940,0
|
|
20230626,102300,42443670,18940,18940,18940,18940,0
|
|
20230626,102200,42443670,18940,18940,18940,18940,30
|
|
20230626,102100,41875470,18950,18950,18950,18950,0
|
|
20230626,102000,41875470,18950,18950,18950,18950,0
|
|
20230626,101900,41875470,18950,18950,18950,18950,5
|
|
20230626,101800,41780720,18960,18960,18960,18960,0
|
|
20230626,101700,41780720,18960,18960,18960,18960,2
|
|
20230626,101600,41742800,18950,18950,18950,18950,0
|
|
20230626,101500,41742800,18950,18950,18950,18950,0
|
|
20230626,101400,41742800,18950,18950,18950,18950,0
|
|
20230626,101300,41742800,18950,18960,18960,18950,2
|
|
20230626,101200,41704890,19000,19000,19000,19000,0
|
|
20230626,101100,41704890,19000,19000,19000,19000,0
|
|
20230626,101000,41704890,19000,19000,19000,19000,0
|
|
20230626,100900,41704890,19000,19000,19000,19000,3
|
|
20230626,100800,41647890,19020,19020,19020,19020,0
|
|
20230626,100700,41647890,19020,19020,19020,19020,20
|
|
20230626,100600,41267490,18970,18970,18970,18970,0
|
|
20230626,100500,41267490,18970,19000,19000,18970,45
|
|
20230626,100400,40412610,19000,18940,19000,18940,434
|
|
20230626,100300,32169230,18940,18940,18940,18940,0
|
|
20230626,100200,32169230,18940,18940,18940,18940,0
|
|
20230626,100100,32169230,18940,18940,18940,18940,0
|
|
20230626,100000,32169230,18940,18990,18990,18940,159
|
|
20230626,095900,29156130,18990,18990,18990,18990,0
|
|
20230626,095800,29156130,18990,18990,18990,18990,32
|
|
20230626,095700,28548450,18990,18990,18990,18990,40
|
|
20230626,095600,27788850,18980,18960,18980,18960,10
|
|
20230626,095500,27599170,18960,18960,18960,18960,5
|
|
20230626,095400,27504370,18970,18970,18970,18970,10
|
|
20230626,095300,27314670,18970,18970,18970,18970,11
|
|
20230626,095200,27106000,18970,18970,18970,18970,0
|
|
20230626,095100,27106000,18970,18970,18970,18970,1
|
|
20230626,095000,27087030,18980,18990,18990,18980,3
|
|
20230626,094900,27030070,18990,18990,18990,18990,0
|
|
20230626,094800,27030070,18990,18990,18990,18990,0
|
|
20230626,094700,27030070,18990,18990,18990,18990,37
|
|
20230626,094600,26327440,18990,18990,18990,18990,0
|
|
20230626,094500,26327440,18990,18990,18990,18980,47
|
|
20230626,094400,25434920,18980,18980,18980,18970,10
|
|
20230626,094300,25245170,18990,18990,18990,18990,4
|
|
20230626,094200,25169210,18990,18990,18990,18990,0
|
|
20230626,094100,25169210,18990,18990,18990,18990,0
|
|
20230626,094000,25169210,18990,19000,19000,18990,21
|
|
20230626,093900,24770220,18980,18980,18980,18980,0
|
|
20230626,093800,24770220,18980,18970,19000,18970,83
|
|
20230626,093700,23195110,18960,18960,18960,18960,0
|
|
20230626,093600,23195110,18960,18960,18960,18960,0
|
|
20230626,093500,23195110,18960,18960,18960,18960,14
|
|
20230626,093400,22929670,18930,18930,18930,18930,0
|
|
20230626,093300,22929670,18930,18930,18930,18930,0
|
|
20230626,093200,22929670,18930,18950,18950,18930,34
|
|
20230626,093100,22285390,18900,18900,18900,18900,0
|
|
20230626,093000,22285390,18900,18900,18900,18900,0
|
|
20230626,092900,22285390,18900,18890,18900,18890,46
|
|
20230626,092800,21416290,18890,18890,18900,18880,32
|
|
20230626,092700,20811580,18890,18880,18890,18880,3
|
|
20230626,092600,20754930,18890,18880,18890,18880,7
|
|
20230626,092500,20622710,18890,18890,18890,18890,20
|
|
20230626,092400,20244910,18880,18880,18880,18880,3
|
|
20230626,092300,20188270,18880,18880,18880,18880,0
|
|
20230626,092200,20188270,18880,18890,18890,18880,21
|
|
20230626,092100,19791590,18890,18890,18900,18890,19
|
|
20230626,092000,19432580,18880,18870,18880,18870,48
|
|
20230626,091900,18526460,18870,18870,18870,18870,1
|
|
20230626,091800,18507590,18860,18860,18860,18860,41
|
|
20230626,091700,17734330,18870,18870,18870,18870,2
|
|
20230626,091600,17696590,18860,18870,18870,18860,166
|
|
20230626,091500,14564240,18870,18870,18870,18870,0
|
|
20230626,091400,14564240,18870,18870,18870,18870,29
|
|
20230626,091300,14017010,18870,18880,18880,18870,100
|
|
20230626,091200,12130000,18890,18900,18900,18890,23
|
|
20230626,091100,11695520,18900,18920,18970,18900,114
|
|
20230626,091000,9537230,18920,18920,18920,18920,13
|
|
20230626,090900,9291270,18910,18920,18920,18910,22
|
|
20230626,090800,8875230,18970,18970,18970,18970,0
|
|
20230626,090700,8875230,18970,18970,18970,18970,0
|
|
20230626,090600,8875230,18970,18880,18970,18880,70
|
|
20230626,090500,7549130,18900,18900,18900,18900,70
|
|
20230626,090400,6226130,18850,18850,18850,18850,38
|
|
20230626,090300,5509830,18810,19010,19010,18810,249
|
|
20230626,090200,802610,19010,19120,19130,19010,9
|
|
20230626,090100,631290,19130,19130,19130,19130,0
|
|
20230626,090000,631290,19130,19130,19130,19130,33
|