578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183500,284814910,18900,18900,18900,18900,471
|
|
20230629,183400,284814910,18900,18900,18900,18900,0
|
|
20230629,183300,284814910,18900,18900,18900,18900,0
|
|
20230629,183200,284814910,18900,18900,18900,18900,0
|
|
20230629,183100,284814910,18900,18900,18900,18900,0
|
|
20230629,183000,284814910,18900,18900,18900,18900,0
|
|
20230629,182900,284814910,18900,18900,18900,18900,0
|
|
20230629,182800,284814910,18900,18900,18900,18900,0
|
|
20230629,182700,284814910,18900,18900,18900,18900,0
|
|
20230629,182600,284814910,18900,18900,18900,18900,0
|
|
20230629,182500,284814910,18900,18900,18900,18900,0
|
|
20230629,182400,284814910,18900,18900,18900,18900,0
|
|
20230629,182300,284814910,18900,18900,18900,18900,0
|
|
20230629,182200,284814910,18900,18900,18900,18900,0
|
|
20230629,182100,284814910,18900,18900,18900,18900,0
|
|
20230629,182000,284814910,18900,18900,18900,18900,0
|
|
20230629,181900,284814910,18900,18900,18900,18900,0
|
|
20230629,181800,284814910,18900,18900,18900,18900,0
|
|
20230629,181700,284814910,18900,18900,18900,18900,0
|
|
20230629,181600,284814910,18900,18900,18900,18900,0
|
|
20230629,181500,284814910,18900,18900,18900,18900,0
|
|
20230629,181400,284814910,18900,18900,18900,18900,0
|
|
20230629,181300,284814910,18900,18900,18900,18900,0
|
|
20230629,181200,284814910,18900,18900,18900,18900,0
|
|
20230629,181100,284814910,18900,18900,18900,18900,0
|
|
20230629,181000,284814910,18900,18900,18900,18900,0
|
|
20230629,180900,284814910,18900,18900,18900,18900,0
|
|
20230629,180800,284814910,18900,18900,18900,18900,0
|
|
20230629,180700,284814910,18900,18900,18900,18900,0
|
|
20230629,180600,284814910,18900,18900,18900,18900,0
|
|
20230629,180500,284814910,18900,18900,18900,18900,471
|
|
20230629,180400,284814910,18900,18900,18900,18900,0
|
|
20230629,180300,284814910,18900,18900,18900,18900,0
|
|
20230629,180200,284814910,18900,18900,18900,18900,0
|
|
20230629,180100,284814910,18900,18900,18900,18900,0
|
|
20230629,180000,284814910,18900,18900,18900,18900,0
|
|
20230629,175900,284814910,18900,18900,18900,18900,0
|
|
20230629,175800,284814910,18900,18900,18900,18900,0
|
|
20230629,175700,284814910,18900,18900,18900,18900,0
|
|
20230629,175600,284814910,18900,18900,18900,18900,0
|
|
20230629,175500,284814910,18900,18900,18900,18900,0
|
|
20230629,175400,284814910,18900,18900,18900,18900,0
|
|
20230629,175300,284814910,18900,18900,18900,18900,0
|
|
20230629,175200,284814910,18900,18900,18900,18900,0
|
|
20230629,175100,284814910,18900,18900,18900,18900,0
|
|
20230629,175000,284814910,18900,18900,18900,18900,0
|
|
20230629,174900,284814910,18900,18900,18900,18900,0
|
|
20230629,174800,284814910,18900,18900,18900,18900,0
|
|
20230629,174700,284814910,18900,18900,18900,18900,0
|
|
20230629,174600,284814910,18900,18900,18900,18900,0
|
|
20230629,174500,284814910,18900,18900,18900,18900,0
|
|
20230629,174400,284814910,18900,18900,18900,18900,0
|
|
20230629,174300,284814910,18900,18900,18900,18900,0
|
|
20230629,174200,284814910,18900,18900,18900,18900,0
|
|
20230629,174100,284814910,18900,18900,18900,18900,0
|
|
20230629,174000,284814910,18900,18900,18900,18900,0
|
|
20230629,173900,284814910,18900,18900,18900,18900,0
|
|
20230629,173800,284814910,18900,18900,18900,18900,0
|
|
20230629,173700,284814910,18900,18900,18900,18900,0
|
|
20230629,173600,284814910,18900,18900,18900,18900,0
|
|
20230629,173500,284814910,18900,18900,18900,18900,471
|
|
20230629,173400,284814910,18900,18900,18900,18900,0
|
|
20230629,173300,284814910,18900,18900,18900,18900,0
|
|
20230629,173200,284814910,18900,18900,18900,18900,0
|
|
20230629,173100,284814910,18900,18900,18900,18900,0
|
|
20230629,173000,284814910,18900,18900,18900,18900,0
|
|
20230629,172900,284814910,18900,18900,18900,18900,0
|
|
20230629,172800,284814910,18900,18900,18900,18900,0
|
|
20230629,172700,284814910,18900,18900,18900,18900,0
|
|
20230629,172600,284814910,18900,18900,18900,18900,0
|
|
20230629,172500,284814910,18900,18900,18900,18900,0
|
|
20230629,172400,284814910,18900,18900,18900,18900,0
|
|
20230629,172300,284814910,18900,18900,18900,18900,0
|
|
20230629,172200,284814910,18900,18900,18900,18900,0
|
|
20230629,172100,284814910,18900,18900,18900,18900,0
|
|
20230629,172000,284814910,18900,18900,18900,18900,0
|
|
20230629,171900,284814910,18900,18900,18900,18900,0
|
|
20230629,171800,284814910,18900,18900,18900,18900,0
|
|
20230629,171700,284814910,18900,18900,18900,18900,0
|
|
20230629,171600,284814910,18900,18900,18900,18900,0
|
|
20230629,171500,284814910,18900,18900,18900,18900,0
|
|
20230629,171400,284814910,18900,18900,18900,18900,0
|
|
20230629,171300,284814910,18900,18900,18900,18900,0
|
|
20230629,171200,284814910,18900,18900,18900,18900,0
|
|
20230629,171100,284814910,18900,18900,18900,18900,0
|
|
20230629,171000,284814910,18900,18900,18900,18900,0
|
|
20230629,170900,284814910,18900,18900,18900,18900,0
|
|
20230629,170800,284814910,18900,18900,18900,18900,0
|
|
20230629,170700,284814910,18900,18900,18900,18900,0
|
|
20230629,170600,284814910,18900,18900,18900,18900,0
|
|
20230629,170500,284814910,18900,18900,18900,18900,471
|
|
20230629,170400,284814910,18900,18900,18900,18900,0
|
|
20230629,170300,284814910,18900,18900,18900,18900,0
|
|
20230629,170200,284814910,18900,18900,18900,18900,0
|
|
20230629,170100,284814910,18900,18900,18900,18900,0
|
|
20230629,170000,284814910,18900,18900,18900,18900,0
|
|
20230629,165900,284814910,18900,18900,18900,18900,0
|
|
20230629,165800,284814910,18900,18900,18900,18900,0
|
|
20230629,165700,284814910,18900,18900,18900,18900,0
|
|
20230629,165600,284814910,18900,18900,18900,18900,0
|
|
20230629,165500,284814910,18900,18900,18900,18900,0
|
|
20230629,165400,284814910,18900,18900,18900,18900,0
|
|
20230629,165300,284814910,18900,18900,18900,18900,0
|
|
20230629,165200,284814910,18900,18900,18900,18900,0
|
|
20230629,165100,284814910,18900,18900,18900,18900,0
|
|
20230629,165000,284814910,18900,18900,18900,18900,0
|
|
20230629,164900,284814910,18900,18900,18900,18900,0
|
|
20230629,164800,284814910,18900,18900,18900,18900,0
|
|
20230629,164700,284814910,18900,18900,18900,18900,0
|
|
20230629,164600,284814910,18900,18900,18900,18900,0
|
|
20230629,164500,284814910,18900,18900,18900,18900,0
|
|
20230629,164400,284814910,18900,18900,18900,18900,0
|
|
20230629,164300,284814910,18900,18900,18900,18900,0
|
|
20230629,164200,284814910,18900,18900,18900,18900,0
|
|
20230629,164100,284814910,18900,18900,18900,18900,0
|
|
20230629,164000,284814910,18900,18900,18900,18900,0
|
|
20230629,163900,284814910,18900,18900,18900,18900,0
|
|
20230629,163800,284814910,18900,18900,18900,18900,0
|
|
20230629,163700,284814910,18900,18900,18900,18900,0
|
|
20230629,163600,284814910,18900,18900,18900,18900,0
|
|
20230629,163500,284814910,18900,18900,18900,18900,471
|
|
20230629,163400,284814910,18900,18900,18900,18900,0
|
|
20230629,163300,284814910,18900,18900,18900,18900,0
|
|
20230629,163200,284814910,18900,18900,18900,18900,0
|
|
20230629,163100,284814910,18900,18900,18900,18900,0
|
|
20230629,163000,284814910,18900,18900,18900,18900,0
|
|
20230629,162900,284814910,18900,18900,18900,18900,0
|
|
20230629,162800,284814910,18900,18900,18900,18900,0
|
|
20230629,162700,284814910,18900,18900,18900,18900,0
|
|
20230629,162600,284814910,18900,18900,18900,18900,0
|
|
20230629,162500,284814910,18900,18900,18900,18900,0
|
|
20230629,162400,284814910,18900,18900,18900,18900,0
|
|
20230629,162300,284814910,18900,18900,18900,18900,0
|
|
20230629,162200,284814910,18900,18900,18900,18900,0
|
|
20230629,162100,284814910,18900,18900,18900,18900,0
|
|
20230629,162000,284814910,18900,18900,18900,18900,0
|
|
20230629,161900,284814910,18900,18900,18900,18900,0
|
|
20230629,161800,284814910,18900,18900,18900,18900,0
|
|
20230629,161700,284814910,18900,18900,18900,18900,0
|
|
20230629,161600,284814910,18900,18900,18900,18900,0
|
|
20230629,161500,284814910,18900,18900,18900,18900,0
|
|
20230629,161400,284814910,18900,18900,18900,18900,0
|
|
20230629,161300,284814910,18900,18900,18900,18900,0
|
|
20230629,161200,284814910,18900,18900,18900,18900,0
|
|
20230629,161100,284814910,18900,18900,18900,18900,0
|
|
20230629,161000,284814910,18900,18900,18900,18900,0
|
|
20230629,160900,284814910,18900,18900,18900,18900,0
|
|
20230629,160800,284814910,18900,18900,18900,18900,0
|
|
20230629,160700,284814910,18900,18900,18900,18900,0
|
|
20230629,160600,284814910,18900,18900,18900,18900,0
|
|
20230629,160500,284814910,18900,18900,18900,18900,471
|
|
20230629,160400,284814910,18900,18900,18900,18900,0
|
|
20230629,160300,284814910,18900,18900,18900,18900,0
|
|
20230629,160200,284814910,18900,18900,18900,18900,0
|
|
20230629,160100,284814910,18900,18900,18900,18900,0
|
|
20230629,160000,284814910,18900,18900,18900,18900,0
|
|
20230629,155900,284814910,18900,18900,18900,18900,0
|
|
20230629,155800,284814910,18900,18900,18900,18900,0
|
|
20230629,155700,284814910,18900,18900,18900,18900,0
|
|
20230629,155600,284814910,18900,18900,18900,18900,0
|
|
20230629,155500,284814910,18900,18900,18900,18900,0
|
|
20230629,155400,284814910,18900,18900,18900,18900,0
|
|
20230629,155300,284814910,18900,18900,18900,18900,0
|
|
20230629,155200,284814910,18900,18900,18900,18900,0
|
|
20230629,155100,284814910,18900,18900,18900,18900,0
|
|
20230629,155000,284814910,18900,18900,18900,18900,0
|
|
20230629,154900,284814910,18900,18900,18900,18900,0
|
|
20230629,154800,284814910,18900,18900,18900,18900,0
|
|
20230629,154700,284814910,18900,18900,18900,18900,0
|
|
20230629,154600,284814910,18900,18900,18900,18900,0
|
|
20230629,154500,284814910,18900,18900,18900,18900,0
|
|
20230629,154400,284814910,18900,18900,18900,18900,0
|
|
20230629,154300,284814910,18900,18900,18900,18900,0
|
|
20230629,154200,284814910,18900,18900,18900,18900,0
|
|
20230629,154100,284814910,18900,18900,18900,18900,0
|
|
20230629,154000,284814910,18900,18900,18900,18900,0
|
|
20230629,153900,284814910,18900,18900,18900,18900,0
|
|
20230629,153800,284814910,18900,18900,18900,18900,0
|
|
20230629,153700,284814910,18900,18900,18900,18900,0
|
|
20230629,153600,284814910,18900,18900,18900,18900,0
|
|
20230629,153500,284814910,18900,18900,18900,18900,471
|
|
20230629,153400,284814910,18900,18900,18900,18900,0
|
|
20230629,153300,284814910,18900,18900,18900,18900,0
|
|
20230629,153200,284814910,18900,18900,18900,18900,0
|
|
20230629,153100,284814910,18900,18900,18900,18900,0
|
|
20230629,153000,284814910,18900,18900,18900,18900,471
|
|
20230629,152900,275913010,18940,18940,18940,18940,0
|
|
20230629,152800,275913010,18940,18940,18940,18940,0
|
|
20230629,152700,275913010,18940,18940,18940,18940,0
|
|
20230629,152600,275913010,18940,18940,18940,18940,0
|
|
20230629,152500,275913010,18940,18940,18940,18940,0
|
|
20230629,152400,275913010,18940,18940,18940,18940,0
|
|
20230629,152300,275913010,18940,18940,18940,18940,0
|
|
20230629,152200,275913010,18940,18940,18940,18940,0
|
|
20230629,152100,275913010,18940,18940,18940,18940,0
|
|
20230629,152000,275913010,18940,18940,18940,18940,0
|
|
20230629,151900,275913010,18940,18940,18940,18940,4
|
|
20230629,151800,275837250,18940,18940,18940,18940,7
|
|
20230629,151700,275704670,18940,18930,18940,18930,5
|
|
20230629,151600,275609980,18900,18900,18900,18900,0
|
|
20230629,151500,275609980,18900,18900,18900,18900,1
|
|
20230629,151400,275591080,18900,18900,18900,18900,0
|
|
20230629,151300,275591080,18900,18910,18910,18900,20
|
|
20230629,151200,275213000,18940,18940,18940,18940,0
|
|
20230629,151100,275213000,18940,18940,18940,18940,0
|
|
20230629,151000,275213000,18940,18940,18940,18940,51
|
|
20230629,150900,274247060,18940,18950,18950,18910,107
|
|
20230629,150800,272220570,19000,19000,19000,19000,0
|
|
20230629,150700,272220570,19000,19000,19000,19000,0
|
|
20230629,150600,272220570,19000,19000,19000,19000,0
|
|
20230629,150500,272220570,19000,19000,19000,19000,0
|
|
20230629,150400,272220570,19000,19000,19000,19000,0
|
|
20230629,150300,272220570,19000,18980,19000,18980,100
|
|
20230629,150200,270321310,18990,18990,18990,18990,10
|
|
20230629,150100,270131410,18990,18990,18990,18990,0
|
|
20230629,150000,270131410,18990,18990,18990,18990,0
|
|
20230629,145900,270131410,18990,18990,18990,18990,0
|
|
20230629,145800,270131410,18990,18950,18990,18940,5
|
|
20230629,145700,270036630,18990,18990,18990,18990,0
|
|
20230629,145600,270036630,18990,18990,18990,18990,20
|
|
20230629,145500,269656830,19000,19000,19000,19000,0
|
|
20230629,145400,269656830,19000,18960,19000,18960,100
|
|
20230629,145300,267757270,18940,18960,18960,18940,10
|
|
20230629,145200,267567750,19000,19000,19000,19000,50
|
|
20230629,145100,266617750,19000,19000,19000,19000,0
|
|
20230629,145000,266617750,19000,19000,19000,19000,0
|
|
20230629,144900,266617750,19000,19000,19000,19000,0
|
|
20230629,144800,266617750,19000,19000,19000,19000,0
|
|
20230629,144700,266617750,19000,19000,19000,19000,0
|
|
20230629,144600,266617750,19000,19000,19000,19000,0
|
|
20230629,144500,266617750,19000,19000,19000,19000,150
|
|
20230629,144400,263767750,19000,19000,19000,19000,0
|
|
20230629,144300,263767750,19000,19000,19000,19000,0
|
|
20230629,144200,263767750,19000,19000,19000,19000,0
|
|
20230629,144100,263767750,19000,19000,19000,19000,0
|
|
20230629,144000,263767750,19000,19000,19000,19000,0
|
|
20230629,143900,263767750,19000,19000,19000,19000,0
|
|
20230629,143800,263767750,19000,19000,19000,19000,50
|
|
20230629,143700,262817750,19000,19000,19000,19000,0
|
|
20230629,143600,262817750,19000,19000,19000,19000,0
|
|
20230629,143500,262817750,19000,19000,19000,19000,141
|
|
20230629,143400,260138750,19000,18990,19000,18990,359
|
|
20230629,143300,253319870,18960,18940,19000,18940,544
|
|
20230629,143200,242998840,18940,18940,18940,18940,0
|
|
20230629,143100,242998840,18940,18950,18950,18940,500
|
|
20230629,143000,233526310,18960,18960,18960,18960,1
|
|
20230629,142900,233507350,19000,19000,19000,19000,0
|
|
20230629,142800,233507350,19000,19000,19000,19000,200
|
|
20230629,142700,229707350,18950,18950,19000,18950,720
|
|
20230629,142600,216035710,18940,18940,18940,18940,1
|
|
20230629,142500,216016770,18950,18950,18950,18950,0
|
|
20230629,142400,216016770,18950,18950,18950,18950,0
|
|
20230629,142300,216016770,18950,18950,18950,18950,0
|
|
20230629,142200,216016770,18950,18950,18950,18950,8
|
|
20230629,142100,215865170,18950,18950,18950,18950,0
|
|
20230629,142000,215865170,18950,18950,18950,18950,0
|
|
20230629,141900,215865170,18950,18950,18950,18950,0
|
|
20230629,141800,215865170,18950,18950,18950,18950,0
|
|
20230629,141700,215865170,18950,18950,18950,18950,0
|
|
20230629,141600,215865170,18950,18950,18950,18950,0
|
|
20230629,141500,215865170,18950,18950,18950,18950,0
|
|
20230629,141400,215865170,18950,18950,18950,18950,0
|
|
20230629,141300,215865170,18950,18950,18950,18950,0
|
|
20230629,141200,215865170,18950,18950,18950,18950,0
|
|
20230629,141100,215865170,18950,18950,18950,18950,0
|
|
20230629,141000,215865170,18950,18950,18950,18950,0
|
|
20230629,140900,215865170,18950,18950,18950,18950,0
|
|
20230629,140800,215865170,18950,18950,18950,18950,0
|
|
20230629,140700,215865170,18950,18950,18950,18950,0
|
|
20230629,140600,215865170,18950,18950,18950,18950,0
|
|
20230629,140500,215865170,18950,18950,18950,18950,0
|
|
20230629,140400,215865170,18950,18950,18950,18950,0
|
|
20230629,140300,215865170,18950,18950,18950,18950,0
|
|
20230629,140200,215865170,18950,18950,18950,18950,107
|
|
20230629,140100,213837520,19000,19000,19000,19000,0
|
|
20230629,140000,213837520,19000,19000,19000,19000,0
|
|
20230629,135900,213837520,19000,19000,19000,19000,0
|
|
20230629,135800,213837520,19000,19000,19000,19000,0
|
|
20230629,135700,213837520,19000,18940,19000,18940,9
|
|
20230629,135600,213666580,19000,19000,19000,19000,0
|
|
20230629,135500,213666580,19000,19000,19000,19000,0
|
|
20230629,135400,213666580,19000,18940,19000,18940,100
|
|
20230629,135300,211768140,18940,18940,18940,18940,25
|
|
20230629,135200,211294640,19000,18920,19000,18910,850
|
|
20230629,135100,195211130,18920,18920,18920,18920,0
|
|
20230629,135000,195211130,18920,18920,18920,18920,5
|
|
20230629,134900,195116530,18920,18920,18920,18920,0
|
|
20230629,134800,195116530,18920,18920,18920,18920,0
|
|
20230629,134700,195116530,18920,18920,18920,18920,0
|
|
20230629,134600,195116530,18920,18920,18920,18920,0
|
|
20230629,134500,195116530,18920,18920,18920,18920,0
|
|
20230629,134400,195116530,18920,18920,18920,18920,0
|
|
20230629,134300,195116530,18920,18920,18920,18920,0
|
|
20230629,134200,195116530,18920,18940,18940,18920,30
|
|
20230629,134100,194548620,18960,18960,18960,18960,0
|
|
20230629,134000,194548620,18960,18960,18960,18960,0
|
|
20230629,133900,194548620,18960,18960,18960,18960,0
|
|
20230629,133800,194548620,18960,18960,18960,18960,0
|
|
20230629,133700,194548620,18960,18950,18960,18950,100
|
|
20230629,133600,192653300,18950,18950,18950,18950,40
|
|
20230629,133500,191895300,18930,18930,18930,18930,0
|
|
20230629,133400,191895300,18930,18930,18930,18930,0
|
|
20230629,133300,191895300,18930,18930,18930,18930,8
|
|
20230629,133200,191743860,18950,18950,18950,18950,0
|
|
20230629,133100,191743860,18950,18950,18950,18950,0
|
|
20230629,133000,191743860,18950,18960,18960,18950,2
|
|
20230629,132900,191705950,18960,18960,18960,18960,6
|
|
20230629,132800,191592190,18990,18990,18990,18990,0
|
|
20230629,132700,191592190,18990,18990,18990,18990,0
|
|
20230629,132600,191592190,18990,18990,18990,18990,0
|
|
20230629,132500,191592190,18990,18990,18990,18990,0
|
|
20230629,132400,191592190,18990,19010,19010,18990,18
|
|
20230629,132300,191250070,19020,19030,19030,19020,14
|
|
20230629,132200,190983710,19060,19060,19060,19060,0
|
|
20230629,132100,190983710,19060,19020,19060,19020,213
|
|
20230629,132000,186932210,19020,19020,19020,19020,2
|
|
20230629,131900,186894170,19040,19000,19040,19000,75
|
|
20230629,131800,185467880,19040,18990,19040,18990,215
|
|
20230629,131700,181378240,18990,18990,18990,18990,0
|
|
20230629,131600,181378240,18990,18940,18990,18940,8
|
|
20230629,131500,181226570,18970,18970,18970,18970,0
|
|
20230629,131400,181226570,18970,18970,18970,18970,0
|
|
20230629,131300,181226570,18970,18970,18970,18970,0
|
|
20230629,131200,181226570,18970,18970,18970,18970,0
|
|
20230629,131100,181226570,18970,18960,19000,18960,304
|
|
20230629,131000,175452370,18930,18930,18930,18930,21
|
|
20230629,130900,175054840,18930,18930,18930,18930,0
|
|
20230629,130800,175054840,18930,18930,18930,18930,0
|
|
20230629,130700,175054840,18930,18930,18930,18930,0
|
|
20230629,130600,175054840,18930,18930,18930,18930,0
|
|
20230629,130500,175054840,18930,18930,18930,18930,0
|
|
20230629,130400,175054840,18930,18930,18930,18930,0
|
|
20230629,130300,175054840,18930,18930,18930,18930,0
|
|
20230629,130200,175054840,18930,18930,18930,18930,0
|
|
20230629,130100,175054840,18930,18930,18930,18930,0
|
|
20230629,130000,175054840,18930,18930,18930,18930,0
|
|
20230629,125900,175054840,18930,18960,18960,18930,31
|
|
20230629,125800,174467950,18940,18940,18940,18940,19
|
|
20230629,125700,174108090,18930,18940,18940,18930,105
|
|
20230629,125600,172119840,18940,18940,18940,18940,0
|
|
20230629,125500,172119840,18940,18940,18940,18940,0
|
|
20230629,125400,172119840,18940,18940,18940,18940,0
|
|
20230629,125300,172119840,18940,18940,18940,18940,0
|
|
20230629,125200,172119840,18940,18940,18940,18940,0
|
|
20230629,125100,172119840,18940,18940,18940,18940,0
|
|
20230629,125000,172119840,18940,18940,18940,18940,2
|
|
20230629,124900,172081960,18930,18930,18930,18930,0
|
|
20230629,124800,172081960,18930,18930,18930,18930,0
|
|
20230629,124700,172081960,18930,18930,18930,18930,0
|
|
20230629,124600,172081960,18930,18930,18930,18930,3
|
|
20230629,124500,172025170,18940,18940,18940,18940,0
|
|
20230629,124400,172025170,18940,18940,18940,18940,0
|
|
20230629,124300,172025170,18940,18940,18940,18940,0
|
|
20230629,124200,172025170,18940,18940,18940,18940,0
|
|
20230629,124100,172025170,18940,18940,18940,18940,0
|
|
20230629,124000,172025170,18940,18940,18940,18940,1
|
|
20230629,123900,172006230,18920,18920,18920,18920,0
|
|
20230629,123800,172006230,18920,18930,18930,18920,2
|
|
20230629,123700,171968380,19000,19000,19000,19000,0
|
|
20230629,123600,171968380,19000,19000,19000,19000,0
|
|
20230629,123500,171968380,19000,19000,19000,19000,0
|
|
20230629,123400,171968380,19000,19000,19000,19000,0
|
|
20230629,123300,171968380,19000,19000,19000,19000,0
|
|
20230629,123200,171968380,19000,19000,19000,19000,0
|
|
20230629,123100,171968380,19000,18930,19000,18930,30
|
|
20230629,123000,171398570,18910,18910,18910,18910,0
|
|
20230629,122900,171398570,18910,18910,18910,18910,0
|
|
20230629,122800,171398570,18910,18910,18910,18910,0
|
|
20230629,122700,171398570,18910,18910,18910,18910,0
|
|
20230629,122600,171398570,18910,18910,18910,18910,2
|
|
20230629,122500,171360750,19000,18940,19000,18940,2
|
|
20230629,122400,171322810,19000,18990,19000,18990,102
|
|
20230629,122300,169385280,18930,18930,18930,18930,0
|
|
20230629,122200,169385280,18930,18930,18930,18930,0
|
|
20230629,122100,169385280,18930,18910,19000,18910,32
|
|
20230629,122000,168778120,18920,18910,18920,18910,10
|
|
20230629,121900,168588930,18920,18900,18920,18900,3
|
|
20230629,121800,168532190,18910,18910,18910,18910,0
|
|
20230629,121700,168532190,18910,18910,18910,18910,0
|
|
20230629,121600,168532190,18910,18910,18910,18910,0
|
|
20230629,121500,168532190,18910,18910,18910,18910,0
|
|
20230629,121400,168532190,18910,18910,18910,18910,0
|
|
20230629,121300,168532190,18910,18900,18910,18900,20
|
|
20230629,121200,168154000,18900,18900,18900,18900,0
|
|
20230629,121100,168154000,18900,18900,18900,18900,0
|
|
20230629,121000,168154000,18900,18880,18900,18880,106
|
|
20230629,120900,166151670,18910,18910,18910,18910,0
|
|
20230629,120800,166151670,18910,18940,18940,18910,24
|
|
20230629,120700,165697200,18910,18910,18910,18910,0
|
|
20230629,120600,165697200,18910,18900,18910,18900,10
|
|
20230629,120500,165508130,18900,18860,18920,18860,1072
|
|
20230629,120400,145274150,18850,18850,18850,18850,0
|
|
20230629,120300,145274150,18850,18900,18900,18850,411
|
|
20230629,120200,137520370,18910,18910,18910,18910,0
|
|
20230629,120100,137520370,18910,18910,18910,18910,0
|
|
20230629,120000,137520370,18910,18910,18910,18910,0
|
|
20230629,115900,137520370,18910,18900,18910,18900,20
|
|
20230629,115800,137142360,18900,18900,18900,18900,15
|
|
20230629,115700,136858860,18900,18900,18900,18900,0
|
|
20230629,115600,136858860,18900,18900,18900,18900,0
|
|
20230629,115500,136858860,18900,18900,18900,18900,6
|
|
20230629,115400,136745460,18910,18910,18910,18910,0
|
|
20230629,115300,136745460,18910,18910,18910,18910,0
|
|
20230629,115200,136745460,18910,18910,18910,18910,0
|
|
20230629,115100,136745460,18910,18910,18910,18910,0
|
|
20230629,115000,136745460,18910,18910,18910,18910,0
|
|
20230629,114900,136745460,18910,18910,18910,18910,0
|
|
20230629,114800,136745460,18910,18910,18910,18910,0
|
|
20230629,114700,136745460,18910,18910,18910,18910,0
|
|
20230629,114600,136745460,18910,18910,18910,18910,0
|
|
20230629,114500,136745460,18910,18900,18910,18900,10
|
|
20230629,114400,136556370,18910,18910,18910,18910,0
|
|
20230629,114300,136556370,18910,18900,18910,18900,521
|
|
20230629,114200,126709370,18900,18900,18900,18900,0
|
|
20230629,114100,126709370,18900,18910,18910,18900,3
|
|
20230629,114000,126652660,18900,18900,18900,18900,0
|
|
20230629,113900,126652660,18900,18900,18900,18900,0
|
|
20230629,113800,126652660,18900,18900,18900,18900,0
|
|
20230629,113700,126652660,18900,18900,18900,18900,10
|
|
20230629,113600,126463660,18890,18900,18900,18890,30
|
|
20230629,113500,125896950,18930,18930,18930,18930,0
|
|
20230629,113400,125896950,18930,18930,18930,18930,0
|
|
20230629,113300,125896950,18930,18920,18930,18920,250
|
|
20230629,113200,121165460,18930,18930,18930,18930,0
|
|
20230629,113100,121165460,18930,18930,18930,18930,0
|
|
20230629,113000,121165460,18930,18930,18930,18930,0
|
|
20230629,112900,121165460,18930,18930,18930,18930,0
|
|
20230629,112800,121165460,18930,18940,18940,18930,360
|
|
20230629,112700,114350640,18900,18900,18900,18900,5
|
|
20230629,112600,114256140,18900,18910,18910,18900,69
|
|
20230629,112500,112951900,19000,19000,19000,19000,0
|
|
20230629,112400,112951900,19000,18930,19000,18930,300
|
|
20230629,112300,107262270,18970,18970,18970,18970,10
|
|
20230629,112200,107072570,18970,18970,18970,18970,10
|
|
20230629,112100,106882870,19000,19000,19000,19000,0
|
|
20230629,112000,106882870,19000,19000,19000,19000,35
|
|
20230629,111900,106217870,19000,19000,19000,19000,116
|
|
20230629,111800,104013870,19000,19000,19000,19000,50
|
|
20230629,111700,103063870,19000,18890,19000,18890,107
|
|
20230629,111600,101035520,18980,18930,19040,18930,733
|
|
20230629,111500,87122890,18880,18900,18900,18880,100
|
|
20230629,111400,85234670,18870,18870,18870,18870,0
|
|
20230629,111300,85234670,18870,18870,18870,18870,0
|
|
20230629,111200,85234670,18870,18870,18870,18870,0
|
|
20230629,111100,85234670,18870,18870,18870,18870,0
|
|
20230629,111000,85234670,18870,18870,18870,18870,0
|
|
20230629,110900,85234670,18870,18870,18870,18870,0
|
|
20230629,110800,85234670,18870,18870,18870,18870,0
|
|
20230629,110700,85234670,18870,18870,18870,18870,0
|
|
20230629,110600,85234670,18870,18870,18870,18870,0
|
|
20230629,110500,85234670,18870,18860,18870,18850,148
|
|
20230629,110400,82442180,18860,18860,18860,18860,0
|
|
20230629,110300,82442180,18860,18860,18860,18860,1
|
|
20230629,110200,82423320,18870,18870,18870,18870,0
|
|
20230629,110100,82423320,18870,18870,18870,18870,0
|
|
20230629,110000,82423320,18870,18870,18870,18870,0
|
|
20230629,105900,82423320,18870,18870,18870,18870,1
|
|
20230629,105800,82404450,18870,18860,18870,18850,1165
|
|
20230629,105700,60435850,18870,18870,18870,18870,10
|
|
20230629,105600,60247150,18870,18880,18880,18870,287
|
|
20230629,105500,54830210,18880,18890,18890,18880,223
|
|
20230629,105400,50617930,18910,18910,18910,18910,10
|
|
20230629,105300,50428830,18900,18900,18900,18900,117
|
|
20230629,105200,48217530,18910,18910,18910,18910,0
|
|
20230629,105100,48217530,18910,18900,18910,18900,36
|
|
20230629,105000,47537030,18900,18910,18910,18900,17
|
|
20230629,104900,47215720,18910,18910,18910,18910,0
|
|
20230629,104800,47215720,18910,18910,18910,18910,3
|
|
20230629,104700,47158990,18910,18940,18940,18910,471
|
|
20230629,104600,38242930,18940,18940,18940,18940,0
|
|
20230629,104500,38242930,18940,18940,18940,18940,1
|
|
20230629,104400,38223990,18940,18940,18940,18940,0
|
|
20230629,104300,38223990,18940,18940,18940,18940,0
|
|
20230629,104200,38223990,18940,18940,18940,18940,7
|
|
20230629,104100,38091410,18940,18940,18940,18940,0
|
|
20230629,104000,38091410,18940,18940,18940,18940,220
|
|
20230629,103900,33924610,18930,18930,18930,18930,10
|
|
20230629,103800,33735310,18900,18900,18900,18900,0
|
|
20230629,103700,33735310,18900,18900,18900,18900,0
|
|
20230629,103600,33735310,18900,18900,18900,18900,4
|
|
20230629,103500,33659710,18900,18900,18900,18900,0
|
|
20230629,103400,33659710,18900,18920,18920,18900,13
|
|
20230629,103300,33413990,18930,18930,18930,18930,5
|
|
20230629,103200,33319340,18980,18980,18980,18980,0
|
|
20230629,103100,33319340,18980,18980,18980,18980,0
|
|
20230629,103000,33319340,18980,18980,18980,18980,0
|
|
20230629,102900,33319340,18980,18980,18980,18980,0
|
|
20230629,102800,33319340,18980,18980,18980,18980,0
|
|
20230629,102700,33319340,18980,18980,18980,18980,0
|
|
20230629,102600,33319340,18980,18980,18980,18980,60
|
|
20230629,102500,32180540,18980,18980,18980,18980,80
|
|
20230629,102400,30662140,18980,18980,18980,18980,0
|
|
20230629,102300,30662140,18980,18980,18980,18980,0
|
|
20230629,102200,30662140,18980,18980,18980,18980,0
|
|
20230629,102100,30662140,18980,18990,18990,18980,30
|
|
20230629,102000,30092640,19000,19000,19000,19000,19
|
|
20230629,101900,29731640,19010,19010,19010,19010,2
|
|
20230629,101800,29693620,19010,19010,19010,19010,0
|
|
20230629,101700,29693620,19010,19010,19010,19010,0
|
|
20230629,101600,29693620,19010,19010,19010,19010,0
|
|
20230629,101500,29693620,19010,19010,19010,19010,2
|
|
20230629,101400,29655600,19010,19010,19010,19010,0
|
|
20230629,101300,29655600,19010,19010,19010,19010,6
|
|
20230629,101200,29541540,19010,19000,19010,19000,7
|
|
20230629,101100,29408480,19000,19000,19000,19000,0
|
|
20230629,101000,29408480,19000,19000,19000,19000,2
|
|
20230629,100900,29370480,19000,18950,19000,18950,78
|
|
20230629,100800,27890080,18950,18950,18950,18950,4
|
|
20230629,100700,27814280,19000,19000,19000,19000,0
|
|
20230629,100600,27814280,19000,19000,19000,19000,0
|
|
20230629,100500,27814280,19000,19000,19000,19000,2
|
|
20230629,100400,27776280,19000,18940,19000,18940,200
|
|
20230629,100300,23986640,18890,18890,18890,18890,0
|
|
20230629,100200,23986640,18890,18890,18890,18890,0
|
|
20230629,100100,23986640,18890,18910,18910,18890,175
|
|
20230629,100000,20680450,18890,18890,18890,18890,0
|
|
20230629,095900,20680450,18890,18950,18950,18890,54
|
|
20230629,095800,19659530,18940,18940,18940,18940,0
|
|
20230629,095700,19659530,18940,18940,18940,18940,0
|
|
20230629,095600,19659530,18940,18950,18950,18940,8
|
|
20230629,095500,19507970,18950,18950,18950,18950,2
|
|
20230629,095400,19470070,18940,18940,18940,18940,0
|
|
20230629,095300,19470070,18940,18940,18940,18940,31
|
|
20230629,095200,18882930,18900,18930,18930,18900,78
|
|
20230629,095100,17407800,18940,18940,18940,18940,0
|
|
20230629,095000,17407800,18940,18950,18950,18940,9
|
|
20230629,094900,17237330,18950,18950,18950,18950,0
|
|
20230629,094800,17237330,18950,18950,18950,18950,114
|
|
20230629,094700,15077030,18950,18950,18950,18950,3
|
|
20230629,094600,15020180,18950,18960,18960,18950,234
|
|
20230629,094500,10585870,18970,18970,18970,18970,18
|
|
20230629,094400,10244410,18970,18970,18970,18970,0
|
|
20230629,094300,10244410,18970,18970,18970,18970,3
|
|
20230629,094200,10187500,18960,18960,18960,18960,0
|
|
20230629,094100,10187500,18960,18960,18960,18960,0
|
|
20230629,094000,10187500,18960,18960,18960,18960,1
|
|
20230629,093900,10168540,18950,18950,18950,18950,0
|
|
20230629,093800,10168540,18950,18950,18950,18950,0
|
|
20230629,093700,10168540,18950,18950,18950,18950,0
|
|
20230629,093600,10168540,18950,18950,18950,18950,0
|
|
20230629,093500,10168540,18950,18970,18970,18950,45
|
|
20230629,093400,9315130,18980,18980,18980,18980,0
|
|
20230629,093300,9315130,18980,18980,18980,18980,1
|
|
20230629,093200,9296150,18980,18980,18980,18980,0
|
|
20230629,093100,9296150,18980,18980,18980,18980,5
|
|
20230629,093000,9201250,18980,18980,18980,18980,15
|
|
20230629,092900,8916550,18980,18980,18980,18980,1
|
|
20230629,092800,8897570,18990,18990,18990,18990,0
|
|
20230629,092700,8897570,18990,18990,18990,18990,0
|
|
20230629,092600,8897570,18990,18990,18990,18990,0
|
|
20230629,092500,8897570,18990,18980,19000,18980,51
|
|
20230629,092400,7929520,18980,18980,18980,18980,23
|
|
20230629,092300,7492980,18990,18990,18990,18990,35
|
|
20230629,092200,6828330,19080,19000,19080,19000,27
|
|
20230629,092100,6315170,19000,19000,19000,19000,52
|
|
20230629,092000,5327170,19000,19060,19060,19000,210
|
|
20230629,091900,1333970,19070,19070,19070,19070,1
|
|
20230629,091800,1314900,19060,19060,19060,19060,1
|
|
20230629,091700,1295840,19060,19060,19060,19060,0
|
|
20230629,091600,1295840,19060,19060,19060,19060,20
|
|
20230629,091500,914640,19090,19090,19090,19090,0
|
|
20230629,091400,914640,19090,19050,19090,19020,15
|
|
20230629,091300,628670,19050,19050,19050,19050,1
|
|
20230629,091200,609620,19070,19050,19070,19050,6
|
|
20230629,091100,495300,19050,19050,19050,19050,5
|
|
20230629,091000,400050,19050,19050,19050,19050,7
|
|
20230629,090900,266700,19050,19050,19050,19050,2
|
|
20230629,090800,228600,19050,19050,19050,19050,1
|
|
20230629,090700,209550,19050,19050,19050,19050,0
|
|
20230629,090600,209550,19050,19050,19050,19050,1
|
|
20230629,090500,190500,19050,19050,19050,19050,0
|
|
20230629,090400,190500,19050,19050,19050,19050,0
|
|
20230629,090300,190500,19050,19050,19050,19050,0
|
|
20230629,090200,190500,19050,19050,19050,19050,10
|
|
20230629,090100,0,19060,19060,19060,19060,0
|
|
20230629,090000,0,19060,19060,19060,19060,0
|