578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183500,632507440,18050,18050,18050,18050,1837
|
|
20230726,183400,632507440,18050,18050,18050,18050,0
|
|
20230726,183300,632507440,18050,18050,18050,18050,0
|
|
20230726,183200,632507440,18050,18050,18050,18050,0
|
|
20230726,183100,632507440,18050,18050,18050,18050,0
|
|
20230726,183000,632507440,18050,18050,18050,18050,0
|
|
20230726,182900,632507440,18050,18050,18050,18050,0
|
|
20230726,182800,632507440,18050,18050,18050,18050,0
|
|
20230726,182700,632507440,18050,18050,18050,18050,0
|
|
20230726,182600,632507440,18050,18050,18050,18050,0
|
|
20230726,182500,632507440,18050,18050,18050,18050,0
|
|
20230726,182400,632507440,18050,18050,18050,18050,0
|
|
20230726,182300,632507440,18050,18050,18050,18050,0
|
|
20230726,182200,632507440,18050,18050,18050,18050,0
|
|
20230726,182100,632507440,18050,18050,18050,18050,0
|
|
20230726,182000,632507440,18050,18050,18050,18050,0
|
|
20230726,181900,632507440,18050,18050,18050,18050,0
|
|
20230726,181800,632507440,18050,18050,18050,18050,0
|
|
20230726,181700,632507440,18050,18050,18050,18050,0
|
|
20230726,181600,632507440,18050,18050,18050,18050,0
|
|
20230726,181500,632507440,18050,18050,18050,18050,0
|
|
20230726,181400,632507440,18050,18050,18050,18050,0
|
|
20230726,181300,632507440,18050,18050,18050,18050,0
|
|
20230726,181200,632507440,18050,18050,18050,18050,0
|
|
20230726,181100,632507440,18050,18050,18050,18050,0
|
|
20230726,181000,632507440,18050,18050,18050,18050,0
|
|
20230726,180900,632507440,18050,18050,18050,18050,0
|
|
20230726,180800,632507440,18050,18050,18050,18050,0
|
|
20230726,180700,632507440,18050,18050,18050,18050,0
|
|
20230726,180600,632507440,18050,18050,18050,18050,0
|
|
20230726,180500,632507440,18050,18050,18050,18050,1837
|
|
20230726,180400,632507440,18050,18050,18050,18050,0
|
|
20230726,180300,632507440,18050,18050,18050,18050,0
|
|
20230726,180200,632507440,18050,18050,18050,18050,0
|
|
20230726,180100,632507440,18050,18050,18050,18050,0
|
|
20230726,180000,632507440,18050,18050,18050,18050,0
|
|
20230726,175900,632507440,18050,18050,18050,18050,0
|
|
20230726,175800,632507440,18050,18050,18050,18050,0
|
|
20230726,175700,632507440,18050,18050,18050,18050,0
|
|
20230726,175600,632507440,18050,18050,18050,18050,0
|
|
20230726,175500,632507440,18050,18050,18050,18050,0
|
|
20230726,175400,632507440,18050,18050,18050,18050,0
|
|
20230726,175300,632507440,18050,18050,18050,18050,0
|
|
20230726,175200,632507440,18050,18050,18050,18050,0
|
|
20230726,175100,632507440,18050,18050,18050,18050,0
|
|
20230726,175000,632507440,18050,18050,18050,18050,0
|
|
20230726,174900,632507440,18050,18050,18050,18050,0
|
|
20230726,174800,632507440,18050,18050,18050,18050,0
|
|
20230726,174700,632507440,18050,18050,18050,18050,0
|
|
20230726,174600,632507440,18050,18050,18050,18050,0
|
|
20230726,174500,632507440,18050,18050,18050,18050,0
|
|
20230726,174400,632507440,18050,18050,18050,18050,0
|
|
20230726,174300,632507440,18050,18050,18050,18050,0
|
|
20230726,174200,632507440,18050,18050,18050,18050,0
|
|
20230726,174100,632507440,18050,18050,18050,18050,0
|
|
20230726,174000,632507440,18050,18050,18050,18050,0
|
|
20230726,173900,632507440,18050,18050,18050,18050,0
|
|
20230726,173800,632507440,18050,18050,18050,18050,0
|
|
20230726,173700,632507440,18050,18050,18050,18050,0
|
|
20230726,173600,632507440,18050,18050,18050,18050,0
|
|
20230726,173500,632507440,18050,18050,18050,18050,1837
|
|
20230726,173400,632507440,18050,18050,18050,18050,0
|
|
20230726,173300,632507440,18050,18050,18050,18050,0
|
|
20230726,173200,632507440,18050,18050,18050,18050,0
|
|
20230726,173100,632507440,18050,18050,18050,18050,0
|
|
20230726,173000,632507440,18050,18050,18050,18050,0
|
|
20230726,172900,632507440,18050,18050,18050,18050,0
|
|
20230726,172800,632507440,18050,18050,18050,18050,0
|
|
20230726,172700,632507440,18050,18050,18050,18050,0
|
|
20230726,172600,632507440,18050,18050,18050,18050,0
|
|
20230726,172500,632507440,18050,18050,18050,18050,0
|
|
20230726,172400,632507440,18050,18050,18050,18050,0
|
|
20230726,172300,632507440,18050,18050,18050,18050,0
|
|
20230726,172200,632507440,18050,18050,18050,18050,0
|
|
20230726,172100,632507440,18050,18050,18050,18050,0
|
|
20230726,172000,632507440,18050,18050,18050,18050,0
|
|
20230726,171900,632507440,18050,18050,18050,18050,0
|
|
20230726,171800,632507440,18050,18050,18050,18050,0
|
|
20230726,171700,632507440,18050,18050,18050,18050,0
|
|
20230726,171600,632507440,18050,18050,18050,18050,0
|
|
20230726,171500,632507440,18050,18050,18050,18050,0
|
|
20230726,171400,632507440,18050,18050,18050,18050,0
|
|
20230726,171300,632507440,18050,18050,18050,18050,0
|
|
20230726,171200,632507440,18050,18050,18050,18050,0
|
|
20230726,171100,632507440,18050,18050,18050,18050,0
|
|
20230726,171000,632507440,18050,18050,18050,18050,0
|
|
20230726,170900,632507440,18050,18050,18050,18050,0
|
|
20230726,170800,632507440,18050,18050,18050,18050,0
|
|
20230726,170700,632507440,18050,18050,18050,18050,0
|
|
20230726,170600,632507440,18050,18050,18050,18050,0
|
|
20230726,170500,632507440,18050,18050,18050,18050,1837
|
|
20230726,170400,632507440,18050,18050,18050,18050,0
|
|
20230726,170300,632507440,18050,18050,18050,18050,0
|
|
20230726,170200,632507440,18050,18050,18050,18050,0
|
|
20230726,170100,632507440,18050,18050,18050,18050,0
|
|
20230726,170000,632507440,18050,18050,18050,18050,0
|
|
20230726,165900,632507440,18050,18050,18050,18050,0
|
|
20230726,165800,632507440,18050,18050,18050,18050,0
|
|
20230726,165700,632507440,18050,18050,18050,18050,0
|
|
20230726,165600,632507440,18050,18050,18050,18050,0
|
|
20230726,165500,632507440,18050,18050,18050,18050,0
|
|
20230726,165400,632507440,18050,18050,18050,18050,0
|
|
20230726,165300,632507440,18050,18050,18050,18050,0
|
|
20230726,165200,632507440,18050,18050,18050,18050,0
|
|
20230726,165100,632507440,18050,18050,18050,18050,0
|
|
20230726,165000,632507440,18050,18050,18050,18050,0
|
|
20230726,164900,632507440,18050,18050,18050,18050,0
|
|
20230726,164800,632507440,18050,18050,18050,18050,0
|
|
20230726,164700,632507440,18050,18050,18050,18050,0
|
|
20230726,164600,632507440,18050,18050,18050,18050,0
|
|
20230726,164500,632507440,18050,18050,18050,18050,0
|
|
20230726,164400,632507440,18050,18050,18050,18050,0
|
|
20230726,164300,632507440,18050,18050,18050,18050,0
|
|
20230726,164200,632507440,18050,18050,18050,18050,0
|
|
20230726,164100,632507440,18050,18050,18050,18050,0
|
|
20230726,164000,632507440,18050,18050,18050,18050,0
|
|
20230726,163900,632507440,18050,18050,18050,18050,0
|
|
20230726,163800,632507440,18050,18050,18050,18050,0
|
|
20230726,163700,632507440,18050,18050,18050,18050,0
|
|
20230726,163600,632507440,18050,18050,18050,18050,0
|
|
20230726,163500,632507440,18050,18050,18050,18050,1837
|
|
20230726,163400,632507440,18050,18050,18050,18050,0
|
|
20230726,163300,632507440,18050,18050,18050,18050,0
|
|
20230726,163200,632507440,18050,18050,18050,18050,0
|
|
20230726,163100,632507440,18050,18050,18050,18050,0
|
|
20230726,163000,632507440,18050,18050,18050,18050,0
|
|
20230726,162900,632507440,18050,18050,18050,18050,0
|
|
20230726,162800,632507440,18050,18050,18050,18050,0
|
|
20230726,162700,632507440,18050,18050,18050,18050,0
|
|
20230726,162600,632507440,18050,18050,18050,18050,0
|
|
20230726,162500,632507440,18050,18050,18050,18050,0
|
|
20230726,162400,632507440,18050,18050,18050,18050,0
|
|
20230726,162300,632507440,18050,18050,18050,18050,0
|
|
20230726,162200,632507440,18050,18050,18050,18050,0
|
|
20230726,162100,632507440,18050,18050,18050,18050,0
|
|
20230726,162000,632507440,18050,18050,18050,18050,0
|
|
20230726,161900,632507440,18050,18050,18050,18050,0
|
|
20230726,161800,632507440,18050,18050,18050,18050,0
|
|
20230726,161700,632507440,18050,18050,18050,18050,0
|
|
20230726,161600,632507440,18050,18050,18050,18050,0
|
|
20230726,161500,632507440,18050,18050,18050,18050,0
|
|
20230726,161400,632507440,18050,18050,18050,18050,0
|
|
20230726,161300,632507440,18050,18050,18050,18050,0
|
|
20230726,161200,632507440,18050,18050,18050,18050,0
|
|
20230726,161100,632507440,18050,18050,18050,18050,0
|
|
20230726,161000,632507440,18050,18050,18050,18050,0
|
|
20230726,160900,632507440,18050,18050,18050,18050,0
|
|
20230726,160800,632507440,18050,18050,18050,18050,0
|
|
20230726,160700,632507440,18050,18050,18050,18050,0
|
|
20230726,160600,632507440,18050,18050,18050,18050,0
|
|
20230726,160500,632507440,18050,18050,18050,18050,1837
|
|
20230726,160400,632507440,18050,18050,18050,18050,0
|
|
20230726,160300,632507440,18050,18050,18050,18050,0
|
|
20230726,160200,632507440,18050,18050,18050,18050,0
|
|
20230726,160100,632507440,18050,18050,18050,18050,0
|
|
20230726,160000,632507440,18050,18050,18050,18050,0
|
|
20230726,155900,632507440,18050,18050,18050,18050,0
|
|
20230726,155800,632507440,18050,18050,18050,18050,0
|
|
20230726,155700,632507440,18050,18050,18050,18050,0
|
|
20230726,155600,632507440,18050,18050,18050,18050,0
|
|
20230726,155500,632507440,18050,18050,18050,18050,0
|
|
20230726,155400,632507440,18050,18050,18050,18050,0
|
|
20230726,155300,632507440,18050,18050,18050,18050,0
|
|
20230726,155200,632507440,18050,18050,18050,18050,0
|
|
20230726,155100,632507440,18050,18050,18050,18050,0
|
|
20230726,155000,632507440,18050,18050,18050,18050,0
|
|
20230726,154900,632507440,18050,18050,18050,18050,0
|
|
20230726,154800,632507440,18050,18050,18050,18050,0
|
|
20230726,154700,632507440,18050,18050,18050,18050,0
|
|
20230726,154600,632507440,18050,18050,18050,18050,0
|
|
20230726,154500,632507440,18050,18050,18050,18050,0
|
|
20230726,154400,632507440,18050,18050,18050,18050,0
|
|
20230726,154300,632507440,18050,18050,18050,18050,0
|
|
20230726,154200,632507440,18050,18050,18050,18050,0
|
|
20230726,154100,632507440,18050,18050,18050,18050,0
|
|
20230726,154000,632507440,18050,18050,18050,18050,0
|
|
20230726,153900,632507440,18050,18050,18050,18050,0
|
|
20230726,153800,632507440,18050,18050,18050,18050,0
|
|
20230726,153700,632507440,18050,18050,18050,18050,0
|
|
20230726,153600,632507440,18050,18050,18050,18050,0
|
|
20230726,153500,632507440,18050,18050,18050,18050,1837
|
|
20230726,153400,632507440,18050,18050,18050,18050,0
|
|
20230726,153300,632507440,18050,18050,18050,18050,0
|
|
20230726,153200,632507440,18050,18050,18050,18050,0
|
|
20230726,153100,632507440,18050,18050,18050,18050,0
|
|
20230726,153000,632507440,18050,18050,18050,18050,1837
|
|
20230726,152900,599349590,18000,18000,18000,18000,0
|
|
20230726,152800,599349590,18000,18000,18000,18000,0
|
|
20230726,152700,599349590,18000,18000,18000,18000,0
|
|
20230726,152600,599349590,18000,18000,18000,18000,0
|
|
20230726,152500,599349590,18000,18000,18000,18000,0
|
|
20230726,152400,599349590,18000,18000,18000,18000,0
|
|
20230726,152300,599349590,18000,18000,18000,18000,0
|
|
20230726,152200,599349590,18000,18000,18000,18000,0
|
|
20230726,152100,599349590,18000,18000,18000,18000,0
|
|
20230726,152000,599349590,18000,18000,18000,18000,0
|
|
20230726,151900,599349590,18000,17990,18120,17990,123
|
|
20230726,151800,597132550,17990,18110,18110,17990,168
|
|
20230726,151700,594105350,18110,18110,18110,18110,36
|
|
20230726,151600,593453390,18110,18110,18110,18110,624
|
|
20230726,151500,582152750,18120,17970,18120,17970,17
|
|
20230726,151400,581844870,18120,18120,18120,18120,60
|
|
20230726,151300,580757670,18120,18110,18120,18110,40
|
|
20230726,151200,580032880,18100,18090,18100,18090,65
|
|
20230726,151100,578856470,18050,17990,18050,17990,52
|
|
20230726,151000,577918350,17990,17990,18050,17990,34
|
|
20230726,150900,577306030,17990,17990,17990,17990,5
|
|
20230726,150800,577216080,18010,18010,18010,18010,11
|
|
20230726,150700,577017970,18050,18050,18050,18050,0
|
|
20230726,150600,577017970,18050,18050,18050,18050,0
|
|
20230726,150500,577017970,18050,18050,18050,18050,10
|
|
20230726,150400,576837470,18050,18050,18050,18050,0
|
|
20230726,150300,576837470,18050,18050,18050,18050,0
|
|
20230726,150200,576837470,18050,18050,18050,18050,9
|
|
20230726,150100,576675020,18070,18070,18070,18070,0
|
|
20230726,150000,576675020,18070,18070,18070,18070,0
|
|
20230726,145900,576675020,18070,18070,18070,18070,0
|
|
20230726,145800,576675020,18070,18070,18070,18070,0
|
|
20230726,145700,576675020,18070,18070,18070,18070,0
|
|
20230726,145600,576675020,18070,18070,18070,18070,0
|
|
20230726,145500,576675020,18070,18070,18070,18070,0
|
|
20230726,145400,576675020,18070,18070,18070,18070,0
|
|
20230726,145300,576675020,18070,17950,18070,17910,90
|
|
20230726,145200,575061230,18070,18070,18070,18070,0
|
|
20230726,145100,575061230,18070,18060,18070,18060,12
|
|
20230726,145000,574844410,18060,18060,18060,18060,3
|
|
20230726,144900,574790230,18080,18080,18080,18080,0
|
|
20230726,144800,574790230,18080,18060,18080,18060,4
|
|
20230726,144700,574717930,18060,18060,18060,18060,12
|
|
20230726,144600,574501210,18080,18070,18080,18070,6
|
|
20230726,144500,574392780,18000,18070,18070,18000,441
|
|
20230726,144400,566453940,18070,18150,18150,18070,84
|
|
20230726,144300,564935070,18140,18140,18140,18140,10
|
|
20230726,144200,564753670,18070,18070,18070,18070,0
|
|
20230726,144100,564753670,18070,18070,18070,18070,0
|
|
20230726,144000,564753670,18070,18070,18070,18070,0
|
|
20230726,143900,564753670,18070,18070,18070,18070,0
|
|
20230726,143800,564753670,18070,18070,18070,18070,14
|
|
20230726,143700,564500690,18150,18140,18150,18140,2
|
|
20230726,143600,564464400,18090,18090,18090,18090,16
|
|
20230726,143500,564174960,18150,18150,18150,18150,30
|
|
20230726,143400,563630460,18150,18150,18150,18150,10
|
|
20230726,143300,563448960,18140,18140,18140,18140,0
|
|
20230726,143200,563448960,18140,18140,18140,18140,763
|
|
20230726,143100,549608140,18120,18120,18120,18120,0
|
|
20230726,143000,549608140,18120,18120,18120,18120,0
|
|
20230726,142900,549608140,18120,18120,18120,18120,1680
|
|
20230726,142800,519166540,18130,18130,18130,18130,0
|
|
20230726,142700,519166540,18130,18130,18130,18130,0
|
|
20230726,142600,519166540,18130,18130,18130,18130,11
|
|
20230726,142500,518967110,18130,18130,18130,18130,0
|
|
20230726,142400,518967110,18130,18180,18180,18130,29
|
|
20230726,142300,518441070,18250,18250,18250,18250,20
|
|
20230726,142200,518076070,18260,18250,18260,18250,13
|
|
20230726,142100,517838790,18260,18140,18260,18140,336
|
|
20230726,142000,511722250,18210,18210,18210,18210,0
|
|
20230726,141900,511722250,18210,18170,18210,18170,609
|
|
20230726,141800,500644300,18180,18170,18180,18170,59
|
|
20230726,141700,499572150,18190,18190,18190,18190,0
|
|
20230726,141600,499572150,18190,18190,18190,18190,0
|
|
20230726,141500,499572150,18190,18190,18190,18190,0
|
|
20230726,141400,499572150,18190,18190,18190,18190,0
|
|
20230726,141300,499572150,18190,18190,18190,18190,0
|
|
20230726,141200,499572150,18190,18190,18190,18190,0
|
|
20230726,141100,499572150,18190,18190,18190,18190,87
|
|
20230726,141000,497989620,18200,18200,18200,18200,0
|
|
20230726,140900,497989620,18200,18010,18200,18010,51
|
|
20230726,140800,497070350,17990,17990,18010,17990,17
|
|
20230726,140700,496764220,18200,18180,18200,18180,2000
|
|
20230726,140600,460364970,18190,18040,18190,18040,55
|
|
20230726,140500,459371420,18040,18150,18200,18040,399
|
|
20230726,140400,452129020,18150,18090,18150,18090,126
|
|
20230726,140300,449847700,18020,18020,18020,18020,37
|
|
20230726,140200,449180960,18020,18020,18020,18020,13
|
|
20230726,140100,448946700,18110,18100,18110,18100,95
|
|
20230726,140000,447226790,18100,18030,18100,18030,90
|
|
20230726,135900,445603360,18100,18100,18100,18100,0
|
|
20230726,135800,445603360,18100,18090,18100,18090,110
|
|
20230726,135700,443613390,18030,18030,18030,18030,42
|
|
20230726,135600,442856130,18080,18070,18080,18070,250
|
|
20230726,135500,438337230,18070,18010,18070,18000,103
|
|
20230726,135400,436479790,18080,18070,18080,18070,116
|
|
20230726,135300,434383660,18070,18050,18070,18050,501
|
|
20230726,135200,425336390,18040,17920,18040,17920,96
|
|
20230726,135100,423615590,18050,18050,18050,18050,0
|
|
20230726,135000,423615590,18050,18050,18050,18050,0
|
|
20230726,134900,423615590,18050,18050,18050,18050,3
|
|
20230726,134800,423561440,18000,18000,18000,18000,13
|
|
20230726,134700,423327440,18060,18060,18060,18060,2
|
|
20230726,134600,423291320,18070,18010,18070,18010,24
|
|
20230726,134500,422859020,18070,18070,18070,18070,3
|
|
20230726,134400,422804810,18070,18030,18070,18030,100
|
|
20230726,134300,421000230,18040,18010,18040,18010,11
|
|
20230726,134200,420802090,17910,17940,17940,17910,13
|
|
20230726,134100,420569050,17900,17900,17900,17900,102
|
|
20230726,134000,418743250,17890,17850,18070,17850,220
|
|
20230726,133900,414809450,17870,17850,18070,17850,457
|
|
20230726,133800,406626180,17840,17910,18050,17840,360
|
|
20230726,133700,400189260,17970,17910,17970,17910,3
|
|
20230726,133600,400135410,18020,17920,18060,17890,54
|
|
20230726,133500,399167120,18060,17870,18060,17870,18
|
|
20230726,133400,398843680,17880,17990,18050,17880,209
|
|
20230726,133300,395082830,17990,17900,17990,17900,162
|
|
20230726,133200,392170960,17900,17900,17900,17880,32
|
|
20230726,133100,391598270,17900,17890,17900,17890,2
|
|
20230726,133000,391562480,17890,17880,17970,17880,5
|
|
20230726,132900,391472890,17970,17860,17970,17860,7
|
|
20230726,132800,391347320,17790,17790,17790,17790,0
|
|
20230726,132700,391347320,17790,17790,17790,17790,0
|
|
20230726,132600,391347320,17790,17790,17790,17790,0
|
|
20230726,132500,391347320,17790,17790,17790,17790,10
|
|
20230726,132400,391169420,17880,17880,17880,17880,10
|
|
20230726,132300,390990620,17890,17920,17920,17890,44
|
|
20230726,132200,390202490,17940,17940,17940,17940,0
|
|
20230726,132100,390202490,17940,17930,17940,17930,259
|
|
20230726,132000,385558030,17930,17930,17930,17930,0
|
|
20230726,131900,385558030,17930,17930,17930,17930,11
|
|
20230726,131800,385360800,17930,17930,17930,17930,10
|
|
20230726,131700,385181500,17940,17940,17940,17940,0
|
|
20230726,131600,385181500,17940,17940,17940,17940,0
|
|
20230726,131500,385181500,17940,17940,17940,17940,0
|
|
20230726,131400,385181500,17940,17940,17940,17940,0
|
|
20230726,131300,385181500,17940,17940,17940,17940,0
|
|
20230726,131200,385181500,17940,17940,17940,17940,0
|
|
20230726,131100,385181500,17940,17940,17940,17940,0
|
|
20230726,131000,385181500,17940,17940,17940,17940,0
|
|
20230726,130900,385181500,17940,17940,17940,17940,0
|
|
20230726,130800,385181500,17940,17940,17940,17940,3
|
|
20230726,130700,385127680,17940,17940,17940,17940,0
|
|
20230726,130600,385127680,17940,17940,17940,17940,0
|
|
20230726,130500,385127680,17940,17940,17940,17940,1
|
|
20230726,130400,385109740,17940,17940,17940,17940,0
|
|
20230726,130300,385109740,17940,17940,17940,17940,0
|
|
20230726,130200,385109740,17940,17940,17940,17940,0
|
|
20230726,130100,385109740,17940,17940,17940,17940,0
|
|
20230726,130000,385109740,17940,17940,17940,17940,1
|
|
20230726,125900,385091800,17750,17850,17850,17750,57
|
|
20230726,125800,384076990,17900,17880,17900,17880,150
|
|
20230726,125700,381393740,17880,17880,17880,17880,10
|
|
20230726,125600,381214940,17800,17790,17800,17790,856
|
|
20230726,125500,365984290,17790,17790,17790,17790,0
|
|
20230726,125400,365984290,17790,17790,17790,17790,0
|
|
20230726,125300,365984290,17790,17790,17790,17790,0
|
|
20230726,125200,365984290,17790,17740,17790,17740,581
|
|
20230726,125100,355667710,17730,17770,17770,17730,136
|
|
20230726,125000,353255400,17790,17880,17880,17790,2565
|
|
20230726,124900,307499320,17890,17890,17890,17890,25
|
|
20230726,124800,307052070,17900,17900,17900,17900,0
|
|
20230726,124700,307052070,17900,17900,17900,17900,0
|
|
20230726,124600,307052070,17900,17900,17900,17900,0
|
|
20230726,124500,307052070,17900,17900,17900,17900,0
|
|
20230726,124400,307052070,17900,17900,17900,17900,281
|
|
20230726,124300,302022170,17950,17950,17950,17950,1
|
|
20230726,124200,302004220,17900,17900,17900,17900,0
|
|
20230726,124100,302004220,17900,17900,17900,17900,0
|
|
20230726,124000,302004220,17900,17910,17910,17900,14
|
|
20230726,123900,301753590,17920,17940,17940,17920,19
|
|
20230726,123800,301412850,17950,17950,17950,17950,0
|
|
20230726,123700,301412850,17950,17950,17950,17950,0
|
|
20230726,123600,301412850,17950,17960,17960,17950,173
|
|
20230726,123500,298307260,17960,17960,17960,17960,0
|
|
20230726,123400,298307260,17960,17960,17960,17960,2
|
|
20230726,123300,298271340,17960,17960,17960,17960,5
|
|
20230726,123200,298181540,17960,17980,17980,17960,111
|
|
20230726,123100,296187460,17980,18000,18000,17980,25
|
|
20230726,123000,295737560,17990,17990,17990,17990,138
|
|
20230726,122900,293254940,17980,17980,17980,17980,0
|
|
20230726,122800,293254940,17980,17980,17980,17980,0
|
|
20230726,122700,293254940,17980,17980,17980,17980,0
|
|
20230726,122600,293254940,17980,17980,17980,17980,0
|
|
20230726,122500,293254940,17980,17970,17980,17970,12
|
|
20230726,122400,293039200,17970,17970,17970,17970,0
|
|
20230726,122300,293039200,17970,17970,17970,17970,1
|
|
20230726,122200,293021230,17990,17990,17990,17990,0
|
|
20230726,122100,293021230,17990,17990,17990,17990,0
|
|
20230726,122000,293021230,17990,17990,17990,17990,0
|
|
20230726,121900,293021230,17990,17990,17990,17990,0
|
|
20230726,121800,293021230,17990,17990,17990,17990,0
|
|
20230726,121700,293021230,17990,17990,17990,17990,0
|
|
20230726,121600,293021230,17990,17990,17990,17990,2
|
|
20230726,121500,292985250,17990,18000,18000,17990,56
|
|
20230726,121400,291977590,18040,18040,18040,18040,0
|
|
20230726,121300,291977590,18040,18040,18040,18040,11
|
|
20230726,121200,291779150,18040,18040,18040,18040,0
|
|
20230726,121100,291779150,18040,18040,18040,18040,0
|
|
20230726,121000,291779150,18040,18040,18040,18040,0
|
|
20230726,120900,291779150,18040,18040,18040,18040,0
|
|
20230726,120800,291779150,18040,18040,18040,18040,0
|
|
20230726,120700,291779150,18040,18040,18040,18040,0
|
|
20230726,120600,291779150,18040,18040,18040,18040,0
|
|
20230726,120500,291779150,18040,18040,18040,18040,4
|
|
20230726,120400,291706990,18050,18050,18050,18050,2
|
|
20230726,120300,291670890,18040,18040,18040,18040,2
|
|
20230726,120200,291634810,18040,18050,18050,18040,32
|
|
20230726,120100,291057310,18060,18060,18060,18060,16
|
|
20230726,120000,290768350,18060,18060,18060,18060,1
|
|
20230726,115900,290750290,18050,18050,18050,18050,0
|
|
20230726,115800,290750290,18050,18050,18050,18050,0
|
|
20230726,115700,290750290,18050,18060,18060,18050,110
|
|
20230726,115600,288764690,18050,18050,18050,18050,0
|
|
20230726,115500,288764690,18050,18050,18050,18050,4
|
|
20230726,115400,288692490,18050,18050,18050,18050,1
|
|
20230726,115300,288674440,18050,18050,18050,18050,0
|
|
20230726,115200,288674440,18050,18050,18050,18050,0
|
|
20230726,115100,288674440,18050,18050,18050,18050,10
|
|
20230726,115000,288493940,18050,18050,18050,18050,0
|
|
20230726,114900,288493940,18050,18050,18050,18050,0
|
|
20230726,114800,288493940,18050,18050,18050,18050,1
|
|
20230726,114700,288475890,18020,18020,18020,18020,0
|
|
20230726,114600,288475890,18020,18020,18020,18020,0
|
|
20230726,114500,288475890,18020,18020,18020,18020,0
|
|
20230726,114400,288475890,18020,18020,18020,18020,20
|
|
20230726,114300,288115490,18040,18040,18040,18040,11
|
|
20230726,114200,287917050,18020,17990,18020,17990,8
|
|
20230726,114100,287773100,18000,18000,18000,18000,0
|
|
20230726,114000,287773100,18000,18000,18000,18000,0
|
|
20230726,113900,287773100,18000,18000,18000,18000,0
|
|
20230726,113800,287773100,18000,17990,18000,17990,224
|
|
20230726,113700,283741190,17990,17990,17990,17990,0
|
|
20230726,113600,283741190,17990,17990,17990,17990,1
|
|
20230726,113500,283723200,17990,17990,17990,17990,91
|
|
20230726,113400,282086110,18000,18000,18000,18000,0
|
|
20230726,113300,282086110,18000,18000,18000,18000,3
|
|
20230726,113200,282032110,18040,18040,18040,18040,18
|
|
20230726,113100,281707390,18060,18060,18060,18060,0
|
|
20230726,113000,281707390,18060,17990,18060,17990,780
|
|
20230726,112900,267651020,17990,17990,17990,17990,123
|
|
20230726,112800,265438250,17990,17990,17990,17990,0
|
|
20230726,112700,265438250,17990,17930,17990,17930,1228
|
|
20230726,112600,243408460,17940,17940,17940,17940,0
|
|
20230726,112500,243408460,17940,17940,17940,17940,1
|
|
20230726,112400,243390520,17940,17940,17940,17940,0
|
|
20230726,112300,243390520,17940,17940,17940,17940,0
|
|
20230726,112200,243390520,17940,17940,17940,17940,0
|
|
20230726,112100,243390520,17940,17940,17940,17940,0
|
|
20230726,112000,243390520,17940,17940,17940,17940,0
|
|
20230726,111900,243390520,17940,17940,17940,17940,1
|
|
20230726,111800,243372580,17940,17940,17940,17940,0
|
|
20230726,111700,243372580,17940,17940,17940,17940,0
|
|
20230726,111600,243372580,17940,17940,17940,17940,173
|
|
20230726,111500,240268960,17940,17940,17940,17940,0
|
|
20230726,111400,240268960,17940,17940,17940,17940,10
|
|
20230726,111300,240089560,17980,17980,17980,17980,11
|
|
20230726,111200,239891780,17940,17940,17940,17940,10
|
|
20230726,111100,239712380,17940,17940,17940,17940,0
|
|
20230726,111000,239712380,17940,17940,17940,17940,10
|
|
20230726,110900,239532980,17980,17980,17980,17980,0
|
|
20230726,110800,239532980,17980,17980,17980,17980,10
|
|
20230726,110700,239353180,17980,17980,17980,17980,1
|
|
20230726,110600,239335200,17930,17930,17930,17930,0
|
|
20230726,110500,239335200,17930,17940,17940,17930,10
|
|
20230726,110400,239155850,17930,17930,17930,17930,0
|
|
20230726,110300,239155850,17930,17970,17970,17930,146
|
|
20230726,110200,236535330,17970,17970,17970,17970,0
|
|
20230726,110100,236535330,17970,17950,17970,17950,236
|
|
20230726,110000,232299110,17950,17950,17950,17930,488
|
|
20230726,105900,223539530,17950,17950,17950,17920,764
|
|
20230726,105800,209835590,17990,17990,17990,17990,10
|
|
20230726,105700,209655690,17990,17990,17990,17990,3
|
|
20230726,105600,209601720,17980,17980,17980,17980,31
|
|
20230726,105500,209044340,17980,17980,17980,17980,0
|
|
20230726,105400,209044340,17980,17980,17980,17980,11
|
|
20230726,105300,208846560,17980,17980,17980,17980,9
|
|
20230726,105200,208684740,17980,17980,17980,17980,0
|
|
20230726,105100,208684740,17980,17980,17980,17980,1
|
|
20230726,105000,208666760,17980,17980,17980,17980,10
|
|
20230726,104900,208486960,17940,17940,17940,17940,1
|
|
20230726,104800,208469020,17940,17940,17940,17940,0
|
|
20230726,104700,208469020,17940,17940,17940,17940,0
|
|
20230726,104600,208469020,17940,17940,17940,17940,0
|
|
20230726,104500,208469020,17940,17940,17940,17940,1
|
|
20230726,104400,208451080,17940,17940,17940,17940,1
|
|
20230726,104300,208433140,17910,17970,17970,17910,298
|
|
20230726,104200,203086500,17990,17990,17990,17990,20
|
|
20230726,104100,202726700,17990,17990,17990,17990,1
|
|
20230726,104000,202708710,17990,17990,17990,17990,10
|
|
20230726,103900,202528810,17990,17950,17990,17950,398
|
|
20230726,103800,195379750,17950,17910,17950,17900,201
|
|
20230726,103700,191781640,17950,17900,17950,17900,1010
|
|
20230726,103600,173680170,17900,17900,17900,17900,10
|
|
20230726,103500,173501170,17900,17850,17900,17850,697
|
|
20230726,103400,161040880,17870,17870,17870,17870,0
|
|
20230726,103300,161040880,17870,17890,17890,17870,155
|
|
20230726,103200,158270650,17890,17890,17890,17890,1
|
|
20230726,103100,158252760,17890,17900,17900,17890,234
|
|
20230726,103000,154066250,17900,17910,17910,17900,238
|
|
20230726,102900,149804820,17900,17900,17900,17900,0
|
|
20230726,102800,149804820,17900,17900,17900,17900,120
|
|
20230726,102700,147656820,17900,17920,17920,17900,400
|
|
20230726,102600,140494800,17930,17900,17930,17900,35
|
|
20230726,102500,139868270,17910,17940,17940,17910,343
|
|
20230726,102400,133723090,17950,17950,17950,17950,1
|
|
20230726,102300,133705140,17960,17960,17960,17960,0
|
|
20230726,102200,133705140,17960,17960,17960,17960,0
|
|
20230726,102100,133705140,17960,17960,17960,17960,1
|
|
20230726,102000,133687180,17960,17960,17960,17960,1
|
|
20230726,101900,133669220,17960,17960,17960,17960,0
|
|
20230726,101800,133669220,17960,17960,17960,17960,0
|
|
20230726,101700,133669220,17960,17960,17960,17960,0
|
|
20230726,101600,133669220,17960,17960,17960,17960,0
|
|
20230726,101500,133669220,17960,17940,17960,17940,11
|
|
20230726,101400,133471860,17950,17950,17950,17950,149
|
|
20230726,101300,130797310,17920,17940,17950,17920,267
|
|
20230726,101200,126007280,17920,17930,17930,17910,1344
|
|
20230726,101100,101923350,17930,17930,17930,17930,73
|
|
20230726,101000,100614460,17940,17940,17940,17940,10
|
|
20230726,100900,100435060,17940,17940,17940,17940,1
|
|
20230726,100800,100417120,17930,17940,17940,17930,19
|
|
20230726,100700,100076440,17950,17950,17950,17950,0
|
|
20230726,100600,100076440,17950,17950,17950,17950,0
|
|
20230726,100500,100076440,17950,17950,17950,17950,0
|
|
20230726,100400,100076440,17950,17940,17950,17940,7
|
|
20230726,100300,99950830,17950,17910,17950,17910,20
|
|
20230726,100200,99592590,17900,17910,17910,17900,21
|
|
20230726,100100,99216680,17910,17950,17950,17910,300
|
|
20230726,100000,93842820,17970,17980,17980,17970,287
|
|
20230726,095900,88685420,17980,17980,17980,17980,0
|
|
20230726,095800,88685420,17980,17980,17980,17980,84
|
|
20230726,095700,87175100,18010,17980,18010,17980,231
|
|
20230726,095600,83021690,18000,18000,18000,18000,0
|
|
20230726,095500,83021690,18000,18000,18000,18000,0
|
|
20230726,095400,83021690,18000,18050,18050,18000,66
|
|
20230726,095300,81833640,18050,18050,18050,18050,0
|
|
20230726,095200,81833640,18050,18050,18050,18050,1
|
|
20230726,095100,81815590,18060,18060,18060,18060,0
|
|
20230726,095000,81815590,18060,18060,18060,18060,0
|
|
20230726,094900,81815590,18060,18060,18060,18060,1
|
|
20230726,094800,81797530,17970,17970,17970,17970,1
|
|
20230726,094700,81779560,18070,18070,18070,18070,1
|
|
20230726,094600,81761490,18070,18080,18080,17950,58
|
|
20230726,094500,80718220,17930,17930,17930,17930,64
|
|
20230726,094400,79570700,17940,17950,17950,17940,447
|
|
20230726,094300,71548250,18000,17990,18000,17990,100
|
|
20230726,094200,69748260,18010,18010,18010,18010,14
|
|
20230726,094100,69496120,18010,18010,18010,18010,176
|
|
20230726,094000,66326360,18070,18070,18070,18070,1
|
|
20230726,093900,66308290,18070,18070,18070,18070,5
|
|
20230726,093800,66217940,18070,18070,18070,18070,0
|
|
20230726,093700,66217940,18070,18080,18080,18070,60
|
|
20230726,093600,65133240,17940,18080,18090,17940,286
|
|
20230726,093500,59977230,18090,18090,18090,18090,1
|
|
20230726,093400,59959140,18090,18090,18090,18090,4
|
|
20230726,093300,59886780,17930,17930,17930,17930,0
|
|
20230726,093200,59886780,17930,17950,17950,17930,4
|
|
20230726,093100,59815000,17960,18000,18000,17960,184
|
|
20230726,093000,56509680,17980,17990,17990,17980,94
|
|
20230726,092900,54819440,18000,18140,18140,18000,23
|
|
20230726,092800,54405020,18150,18150,18150,18150,10
|
|
20230726,092700,54223520,18000,18000,18000,18000,17
|
|
20230726,092600,53917520,18000,18000,18000,18000,4
|
|
20230726,092500,53845520,18170,17980,18170,17980,81
|
|
20230726,092400,52388950,18000,18000,18000,18000,50
|
|
20230726,092300,51488950,18180,18180,18180,18180,10
|
|
20230726,092200,51307150,18190,18190,18190,18190,1
|
|
20230726,092100,51288960,18190,18190,18190,18190,1
|
|
20230726,092000,51270770,18100,18110,18140,18100,269
|
|
20230726,091900,46401810,18080,17990,18080,17990,7
|
|
20230726,091800,46275550,17990,17990,17990,17990,1
|
|
20230726,091700,46257560,17990,18140,18140,17990,176
|
|
20230726,091600,43089430,18010,18010,18010,18010,68
|
|
20230726,091500,41864750,18010,18050,18050,18010,609
|
|
20230726,091400,30877700,18080,18140,18140,18080,122
|
|
20230726,091300,28668880,18260,18260,18260,18260,0
|
|
20230726,091200,28668880,18260,18260,18260,18260,0
|
|
20230726,091100,28668880,18260,18260,18260,18260,1
|
|
20230726,091000,28650620,18280,18280,18280,18280,0
|
|
20230726,090900,28650620,18280,18280,18280,18280,1
|
|
20230726,090800,28632340,18290,18290,18290,18290,0
|
|
20230726,090700,28632340,18290,18290,18350,18290,294
|
|
20230726,090600,23254780,18290,18290,18290,18290,1
|
|
20230726,090500,23236490,18290,18290,18290,18290,1
|
|
20230726,090400,23218200,18110,18120,18120,18110,50
|
|
20230726,090300,22312520,18110,18110,18110,18110,0
|
|
20230726,090200,22312520,18110,18110,18110,18110,0
|
|
20230726,090100,22312520,18110,18110,18110,18110,60
|
|
20230726,090000,21225920,18080,18080,18080,18080,1174
|