664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,200100,405013860,15810,15810,15810,15810,499
|
|
20230626,200000,405013860,15810,15810,15810,15810,0
|
|
20230626,195900,405013860,15810,15810,15810,15810,0
|
|
20230626,195800,405013860,15810,15810,15810,15810,0
|
|
20230626,195700,405013860,15810,15810,15810,15810,0
|
|
20230626,195600,405013860,15810,15810,15810,15810,0
|
|
20230626,195500,405013860,15810,15810,15810,15810,0
|
|
20230626,195400,405013860,15810,15810,15810,15810,0
|
|
20230626,195300,405013860,15810,15810,15810,15810,0
|
|
20230626,195200,405013860,15810,15810,15810,15810,0
|
|
20230626,195100,405013860,15810,15810,15810,15810,0
|
|
20230626,195000,405013860,15810,15810,15810,15810,0
|
|
20230626,194900,405013860,15810,15810,15810,15810,0
|
|
20230626,194800,405013860,15810,15810,15810,15810,0
|
|
20230626,194700,405013860,15810,15810,15810,15810,0
|
|
20230626,194600,405013860,15810,15810,15810,15810,0
|
|
20230626,194500,405013860,15810,15810,15810,15810,0
|
|
20230626,194400,405013860,15810,15810,15810,15810,0
|
|
20230626,194300,405013860,15810,15810,15810,15810,0
|
|
20230626,194200,405013860,15810,15810,15810,15810,0
|
|
20230626,194100,405013860,15810,15810,15810,15810,0
|
|
20230626,194000,405013860,15810,15810,15810,15810,0
|
|
20230626,193900,405013860,15810,15810,15810,15810,0
|
|
20230626,193800,405013860,15810,15810,15810,15810,0
|
|
20230626,193700,405013860,15810,15810,15810,15810,0
|
|
20230626,193600,405013860,15810,15810,15810,15810,0
|
|
20230626,193500,405013860,15810,15810,15810,15810,0
|
|
20230626,193400,405013860,15810,15810,15810,15810,0
|
|
20230626,193300,405013860,15810,15810,15810,15810,0
|
|
20230626,193200,405013860,15810,15810,15810,15810,0
|
|
20230626,193100,405013860,15810,15810,15810,15810,499
|
|
20230626,193000,405013860,15810,15810,15810,15810,0
|
|
20230626,192900,405013860,15810,15810,15810,15810,0
|
|
20230626,192800,405013860,15810,15810,15810,15810,0
|
|
20230626,192700,405013860,15810,15810,15810,15810,0
|
|
20230626,192600,405013860,15810,15810,15810,15810,0
|
|
20230626,192500,405013860,15810,15810,15810,15810,0
|
|
20230626,192400,405013860,15810,15810,15810,15810,0
|
|
20230626,192300,405013860,15810,15810,15810,15810,0
|
|
20230626,192200,405013860,15810,15810,15810,15810,0
|
|
20230626,192100,405013860,15810,15810,15810,15810,0
|
|
20230626,192000,405013860,15810,15810,15810,15810,0
|
|
20230626,191900,405013860,15810,15810,15810,15810,0
|
|
20230626,191800,405013860,15810,15810,15810,15810,0
|
|
20230626,191700,405013860,15810,15810,15810,15810,0
|
|
20230626,191600,405013860,15810,15810,15810,15810,0
|
|
20230626,191500,405013860,15810,15810,15810,15810,0
|
|
20230626,191400,405013860,15810,15810,15810,15810,0
|
|
20230626,191300,405013860,15810,15810,15810,15810,0
|
|
20230626,191200,405013860,15810,15810,15810,15810,0
|
|
20230626,191100,405013860,15810,15810,15810,15810,0
|
|
20230626,191000,405013860,15810,15810,15810,15810,0
|
|
20230626,190900,405013860,15810,15810,15810,15810,0
|
|
20230626,190800,405013860,15810,15810,15810,15810,0
|
|
20230626,190700,405013860,15810,15810,15810,15810,0
|
|
20230626,190600,405013860,15810,15810,15810,15810,0
|
|
20230626,190500,405013860,15810,15810,15810,15810,0
|
|
20230626,190400,405013860,15810,15810,15810,15810,0
|
|
20230626,190300,405013860,15810,15810,15810,15810,0
|
|
20230626,190200,405013860,15810,15810,15810,15810,0
|
|
20230626,190100,405013860,15810,15810,15810,15810,499
|
|
20230626,190000,405013860,15810,15810,15810,15810,0
|
|
20230626,185900,405013860,15810,15810,15810,15810,0
|
|
20230626,185800,405013860,15810,15810,15810,15810,0
|
|
20230626,185700,405013860,15810,15810,15810,15810,0
|
|
20230626,185600,405013860,15810,15810,15810,15810,0
|
|
20230626,185500,405013860,15810,15810,15810,15810,0
|
|
20230626,185400,405013860,15810,15810,15810,15810,0
|
|
20230626,185300,405013860,15810,15810,15810,15810,0
|
|
20230626,185200,405013860,15810,15810,15810,15810,0
|
|
20230626,185100,405013860,15810,15810,15810,15810,0
|
|
20230626,185000,405013860,15810,15810,15810,15810,0
|
|
20230626,184900,405013860,15810,15810,15810,15810,0
|
|
20230626,184800,405013860,15810,15810,15810,15810,0
|
|
20230626,184700,405013860,15810,15810,15810,15810,0
|
|
20230626,184600,405013860,15810,15810,15810,15810,0
|
|
20230626,184500,405013860,15810,15810,15810,15810,0
|
|
20230626,184400,405013860,15810,15810,15810,15810,0
|
|
20230626,184300,405013860,15810,15810,15810,15810,0
|
|
20230626,184200,405013860,15810,15810,15810,15810,0
|
|
20230626,184100,405013860,15810,15810,15810,15810,0
|
|
20230626,184000,405013860,15810,15810,15810,15810,0
|
|
20230626,183900,405013860,15810,15810,15810,15810,0
|
|
20230626,183800,405013860,15810,15810,15810,15810,0
|
|
20230626,183700,405013860,15810,15810,15810,15810,0
|
|
20230626,183600,405013860,15810,15810,15810,15810,0
|
|
20230626,183500,405013860,15810,15810,15810,15810,0
|
|
20230626,183400,405013860,15810,15810,15810,15810,0
|
|
20230626,183300,405013860,15810,15810,15810,15810,0
|
|
20230626,183200,405013860,15810,15810,15810,15810,0
|
|
20230626,183100,405013860,15810,15810,15810,15810,499
|
|
20230626,183000,405013860,15810,15810,15810,15810,0
|
|
20230626,182900,405013860,15810,15810,15810,15810,0
|
|
20230626,182800,405013860,15810,15810,15810,15810,0
|
|
20230626,182700,405013860,15810,15810,15810,15810,0
|
|
20230626,182600,405013860,15810,15810,15810,15810,0
|
|
20230626,182500,405013860,15810,15810,15810,15810,0
|
|
20230626,182400,405013860,15810,15810,15810,15810,0
|
|
20230626,182300,405013860,15810,15810,15810,15810,0
|
|
20230626,182200,405013860,15810,15810,15810,15810,0
|
|
20230626,182100,405013860,15810,15810,15810,15810,0
|
|
20230626,182000,405013860,15810,15810,15810,15810,0
|
|
20230626,181900,405013860,15810,15810,15810,15810,0
|
|
20230626,181800,405013860,15810,15810,15810,15810,0
|
|
20230626,181700,405013860,15810,15810,15810,15810,0
|
|
20230626,181600,405013860,15810,15810,15810,15810,0
|
|
20230626,181500,405013860,15810,15810,15810,15810,0
|
|
20230626,181400,405013860,15810,15810,15810,15810,0
|
|
20230626,181300,405013860,15810,15810,15810,15810,0
|
|
20230626,181200,405013860,15810,15810,15810,15810,0
|
|
20230626,181100,405013860,15810,15810,15810,15810,0
|
|
20230626,181000,405013860,15810,15810,15810,15810,0
|
|
20230626,180900,405013860,15810,15810,15810,15810,0
|
|
20230626,180800,405013860,15810,15810,15810,15810,0
|
|
20230626,180700,405013860,15810,15810,15810,15810,0
|
|
20230626,180600,405013860,15810,15810,15810,15810,0
|
|
20230626,180500,405013860,15810,15810,15810,15810,0
|
|
20230626,180400,405013860,15810,15810,15810,15810,0
|
|
20230626,180300,405013860,15810,15810,15810,15810,0
|
|
20230626,180200,405013860,15810,15810,15810,15810,0
|
|
20230626,180100,405013860,15810,15810,15810,15810,499
|
|
20230626,180000,405013860,15810,15810,15810,15810,0
|
|
20230626,175900,405013860,15810,15810,15810,15810,0
|
|
20230626,175800,405013860,15810,15810,15810,15810,0
|
|
20230626,175700,405013860,15810,15810,15810,15810,0
|
|
20230626,175600,405013860,15810,15810,15810,15810,0
|
|
20230626,175500,405013860,15810,15810,15810,15810,0
|
|
20230626,175400,405013860,15810,15810,15810,15810,0
|
|
20230626,175300,405013860,15810,15810,15810,15810,0
|
|
20230626,175200,405013860,15810,15810,15810,15810,0
|
|
20230626,175100,405013860,15810,15810,15810,15810,0
|
|
20230626,175000,405013860,15810,15810,15810,15810,0
|
|
20230626,174900,405013860,15810,15810,15810,15810,0
|
|
20230626,174800,405013860,15810,15810,15810,15810,0
|
|
20230626,174700,405013860,15810,15810,15810,15810,0
|
|
20230626,174600,405013860,15810,15810,15810,15810,0
|
|
20230626,174500,405013860,15810,15810,15810,15810,0
|
|
20230626,174400,405013860,15810,15810,15810,15810,0
|
|
20230626,174300,405013860,15810,15810,15810,15810,0
|
|
20230626,174200,405013860,15810,15810,15810,15810,0
|
|
20230626,174100,405013860,15810,15810,15810,15810,0
|
|
20230626,174000,405013860,15810,15810,15810,15810,0
|
|
20230626,173900,405013860,15810,15810,15810,15810,0
|
|
20230626,173800,405013860,15810,15810,15810,15810,0
|
|
20230626,173700,405013860,15810,15810,15810,15810,0
|
|
20230626,173600,405013860,15810,15810,15810,15810,0
|
|
20230626,173500,405013860,15810,15810,15810,15810,0
|
|
20230626,173400,405013860,15810,15810,15810,15810,0
|
|
20230626,173300,405013860,15810,15810,15810,15810,0
|
|
20230626,173200,405013860,15810,15810,15810,15810,0
|
|
20230626,173100,405013860,15810,15810,15810,15810,499
|
|
20230626,173000,405013860,15810,15810,15810,15810,0
|
|
20230626,172900,405013860,15810,15810,15810,15810,0
|
|
20230626,172800,405013860,15810,15810,15810,15810,0
|
|
20230626,172700,405013860,15810,15810,15810,15810,0
|
|
20230626,172600,405013860,15810,15810,15810,15810,0
|
|
20230626,172500,405013860,15810,15810,15810,15810,0
|
|
20230626,172400,405013860,15810,15810,15810,15810,0
|
|
20230626,172300,405013860,15810,15810,15810,15810,0
|
|
20230626,172200,405013860,15810,15810,15810,15810,0
|
|
20230626,172100,405013860,15810,15810,15810,15810,0
|
|
20230626,172000,405013860,15810,15810,15810,15810,0
|
|
20230626,171900,405013860,15810,15810,15810,15810,0
|
|
20230626,171800,405013860,15810,15810,15810,15810,0
|
|
20230626,171700,405013860,15810,15810,15810,15810,0
|
|
20230626,171600,405013860,15810,15810,15810,15810,0
|
|
20230626,171500,405013860,15810,15810,15810,15810,0
|
|
20230626,171400,405013860,15810,15810,15810,15810,0
|
|
20230626,171300,405013860,15810,15810,15810,15810,0
|
|
20230626,171200,405013860,15810,15810,15810,15810,0
|
|
20230626,171100,405013860,15810,15810,15810,15810,0
|
|
20230626,171000,405013860,15810,15810,15810,15810,0
|
|
20230626,170900,405013860,15810,15810,15810,15810,0
|
|
20230626,170800,405013860,15810,15810,15810,15810,0
|
|
20230626,170700,405013860,15810,15810,15810,15810,0
|
|
20230626,170600,405013860,15810,15810,15810,15810,0
|
|
20230626,170500,405013860,15810,15810,15810,15810,0
|
|
20230626,170400,405013860,15810,15810,15810,15810,0
|
|
20230626,170300,405013860,15810,15810,15810,15810,0
|
|
20230626,170200,405013860,15810,15810,15810,15810,0
|
|
20230626,170100,405013860,15810,15810,15810,15810,499
|
|
20230626,170000,405013860,15810,15810,15810,15810,0
|
|
20230626,165900,405013860,15810,15810,15810,15810,0
|
|
20230626,165800,405013860,15810,15810,15810,15810,0
|
|
20230626,165700,405013860,15810,15810,15810,15810,0
|
|
20230626,165600,405013860,15810,15810,15810,15810,0
|
|
20230626,165500,405013860,15810,15810,15810,15810,0
|
|
20230626,165400,405013860,15810,15810,15810,15810,0
|
|
20230626,165300,405013860,15810,15810,15810,15810,0
|
|
20230626,165200,405013860,15810,15810,15810,15810,0
|
|
20230626,165100,405013860,15810,15810,15810,15810,0
|
|
20230626,165000,405013860,15810,15810,15810,15810,0
|
|
20230626,164900,405013860,15810,15810,15810,15810,0
|
|
20230626,164800,405013860,15810,15810,15810,15810,0
|
|
20230626,164700,405013860,15810,15810,15810,15810,0
|
|
20230626,164600,405013860,15810,15810,15810,15810,0
|
|
20230626,164500,405013860,15810,15810,15810,15810,0
|
|
20230626,164400,405013860,15810,15810,15810,15810,0
|
|
20230626,164300,405013860,15810,15810,15810,15810,0
|
|
20230626,164200,405013860,15810,15810,15810,15810,0
|
|
20230626,164100,405013860,15810,15810,15810,15810,0
|
|
20230626,164000,405013860,15810,15810,15810,15810,0
|
|
20230626,163900,405013860,15810,15810,15810,15810,0
|
|
20230626,163800,405013860,15810,15810,15810,15810,0
|
|
20230626,163700,405013860,15810,15810,15810,15810,0
|
|
20230626,163600,405013860,15810,15810,15810,15810,0
|
|
20230626,163500,405013860,15810,15810,15810,15810,0
|
|
20230626,163400,405013860,15810,15810,15810,15810,0
|
|
20230626,163300,405013860,15810,15810,15810,15810,0
|
|
20230626,163200,405013860,15810,15810,15810,15810,0
|
|
20230626,163100,405013860,15810,15810,15810,15810,499
|
|
20230626,163000,405013860,15810,15810,15810,15810,0
|
|
20230626,162900,405013860,15810,15810,15810,15810,0
|
|
20230626,162800,405013860,15810,15810,15810,15810,0
|
|
20230626,162700,405013860,15810,15810,15810,15810,0
|
|
20230626,162600,405013860,15810,15810,15810,15810,0
|
|
20230626,162500,405013860,15810,15810,15810,15810,0
|
|
20230626,162400,405013860,15810,15810,15810,15810,0
|
|
20230626,162300,405013860,15810,15810,15810,15810,0
|
|
20230626,162200,405013860,15810,15810,15810,15810,0
|
|
20230626,162100,405013860,15810,15810,15810,15810,0
|
|
20230626,162000,405013860,15810,15810,15810,15810,0
|
|
20230626,161900,405013860,15810,15810,15810,15810,0
|
|
20230626,161800,405013860,15810,15810,15810,15810,0
|
|
20230626,161700,405013860,15810,15810,15810,15810,0
|
|
20230626,161600,405013860,15810,15810,15810,15810,0
|
|
20230626,161500,405013860,15810,15810,15810,15810,0
|
|
20230626,161400,405013860,15810,15810,15810,15810,0
|
|
20230626,161300,405013860,15810,15810,15810,15810,0
|
|
20230626,161200,405013860,15810,15810,15810,15810,0
|
|
20230626,161100,405013860,15810,15810,15810,15810,0
|
|
20230626,161000,405013860,15810,15810,15810,15810,0
|
|
20230626,160900,405013860,15810,15810,15810,15810,0
|
|
20230626,160800,405013860,15810,15810,15810,15810,0
|
|
20230626,160700,405013860,15810,15810,15810,15810,0
|
|
20230626,160600,405013860,15810,15810,15810,15810,0
|
|
20230626,160500,405013860,15810,15810,15810,15810,0
|
|
20230626,160400,405013860,15810,15810,15810,15810,0
|
|
20230626,160300,405013860,15810,15810,15810,15810,0
|
|
20230626,160200,405013860,15810,15810,15810,15810,0
|
|
20230626,160100,405013860,15810,15810,15810,15810,499
|
|
20230626,160000,405013860,15810,15810,15810,15810,0
|
|
20230626,155900,405013860,15810,15810,15810,15810,0
|
|
20230626,155800,405013860,15810,15810,15810,15810,0
|
|
20230626,155700,405013860,15810,15810,15810,15810,0
|
|
20230626,155600,405013860,15810,15810,15810,15810,0
|
|
20230626,155500,405013860,15810,15810,15810,15810,0
|
|
20230626,155400,405013860,15810,15810,15810,15810,0
|
|
20230626,155300,405013860,15810,15810,15810,15810,0
|
|
20230626,155200,405013860,15810,15810,15810,15810,0
|
|
20230626,155100,405013860,15810,15810,15810,15810,0
|
|
20230626,155000,405013860,15810,15810,15810,15810,0
|
|
20230626,154900,405013860,15810,15810,15810,15810,0
|
|
20230626,154800,405013860,15810,15810,15810,15810,0
|
|
20230626,154700,405013860,15810,15810,15810,15810,0
|
|
20230626,154600,405013860,15810,15810,15810,15810,0
|
|
20230626,154500,405013860,15810,15810,15810,15810,0
|
|
20230626,154400,405013860,15810,15810,15810,15810,0
|
|
20230626,154300,405013860,15810,15810,15810,15810,0
|
|
20230626,154200,405013860,15810,15810,15810,15810,0
|
|
20230626,154100,405013860,15810,15810,15810,15810,0
|
|
20230626,154000,405013860,15810,15810,15810,15810,0
|
|
20230626,153900,405013860,15810,15810,15810,15810,0
|
|
20230626,153800,405013860,15810,15810,15810,15810,0
|
|
20230626,153700,405013860,15810,15810,15810,15810,0
|
|
20230626,153600,405013860,15810,15810,15810,15810,0
|
|
20230626,153500,405013860,15810,15810,15810,15810,0
|
|
20230626,153400,405013860,15810,15810,15810,15810,0
|
|
20230626,153300,405013860,15810,15810,15810,15810,0
|
|
20230626,153200,405013860,15810,15810,15810,15810,0
|
|
20230626,153100,405013860,15810,15810,15810,15810,499
|
|
20230626,153000,405013860,15810,15810,15810,15810,499
|
|
20230626,152900,397124670,15800,15800,15800,15800,0
|
|
20230626,152800,397124670,15800,15800,15800,15800,0
|
|
20230626,152700,397124670,15800,15800,15800,15800,0
|
|
20230626,152600,397124670,15800,15800,15800,15800,0
|
|
20230626,152500,397124670,15800,15800,15800,15800,0
|
|
20230626,152400,397124670,15800,15800,15800,15800,0
|
|
20230626,152300,397124670,15800,15800,15800,15800,0
|
|
20230626,152200,397124670,15800,15800,15800,15800,0
|
|
20230626,152100,397124670,15800,15800,15800,15800,0
|
|
20230626,152000,397124670,15800,15800,15800,15800,0
|
|
20230626,151900,397124670,15800,15800,15800,15800,32
|
|
20230626,151800,396619070,15810,15810,15810,15810,9
|
|
20230626,151700,396476780,15810,15810,15810,15810,1
|
|
20230626,151600,396460970,15810,15820,15820,15800,205
|
|
20230626,151500,393221890,15840,15840,15840,15820,93
|
|
20230626,151400,391749710,15830,15830,15830,15830,58
|
|
20230626,151300,390831570,15830,15820,15830,15820,10
|
|
20230626,151200,390673350,15790,15790,15790,15790,5
|
|
20230626,151100,390594400,15780,15780,15780,15780,1010
|
|
20230626,151000,374656600,15800,15780,15800,15780,274
|
|
20230626,150900,370330420,15800,15790,15800,15790,10
|
|
20230626,150800,370172490,15780,15770,15780,15770,66
|
|
20230626,150700,369131510,15770,15770,15770,15770,25
|
|
20230626,150600,368737260,15760,15740,15760,15740,99
|
|
20230626,150500,367178820,15740,15750,15750,15740,7
|
|
20230626,150400,367068620,15750,15750,15750,15740,361
|
|
20230626,150300,361383970,15760,15760,15760,15760,154
|
|
20230626,150200,358956930,15770,15770,15770,15760,203
|
|
20230626,150100,355756620,15770,15770,15770,15770,0
|
|
20230626,150000,355756620,15770,15770,15770,15770,918
|
|
20230626,145900,341279760,15800,15790,15800,15790,25
|
|
20230626,145800,340884910,15770,15770,15770,15770,100
|
|
20230626,145700,339307910,15800,15800,15800,15800,15
|
|
20230626,145600,339070910,15800,15800,15800,15800,0
|
|
20230626,145500,339070910,15800,15790,15800,15790,130
|
|
20230626,145400,337017050,15780,15780,15790,15770,98
|
|
20230626,145300,335470240,15780,15780,15780,15780,22
|
|
20230626,145200,335123080,15790,15790,15790,15790,0
|
|
20230626,145100,335123080,15790,15790,15790,15790,2
|
|
20230626,145000,335091500,15790,15790,15790,15790,0
|
|
20230626,144900,335091500,15790,15790,15790,15790,1
|
|
20230626,144800,335075710,15790,15790,15790,15790,4
|
|
20230626,144700,335012550,15780,15780,15780,15780,114
|
|
20230626,144600,333213630,15780,15780,15780,15780,0
|
|
20230626,144500,333213630,15780,15780,15780,15780,0
|
|
20230626,144400,333213630,15780,15780,15780,15780,0
|
|
20230626,144300,333213630,15780,15780,15780,15780,31
|
|
20230626,144200,332724450,15780,15780,15780,15780,5
|
|
20230626,144100,332645550,15780,15780,15780,15780,0
|
|
20230626,144000,332645550,15780,15780,15780,15780,15
|
|
20230626,143900,332408850,15780,15780,15780,15780,0
|
|
20230626,143800,332408850,15780,15780,15780,15780,1
|
|
20230626,143700,332393070,15780,15780,15780,15780,0
|
|
20230626,143600,332393070,15780,15780,15780,15780,8
|
|
20230626,143500,332266830,15780,15780,15780,15780,9
|
|
20230626,143400,332124810,15780,15780,15780,15780,0
|
|
20230626,143300,332124810,15780,15780,15780,15780,0
|
|
20230626,143200,332124810,15780,15780,15780,15780,111
|
|
20230626,143100,330373230,15780,15780,15780,15780,0
|
|
20230626,143000,330373230,15780,15780,15780,15780,11
|
|
20230626,142900,330199650,15780,15780,15780,15770,238
|
|
20230626,142800,326446350,15780,15780,15780,15780,290
|
|
20230626,142700,321870150,15780,15780,15780,15780,0
|
|
20230626,142600,321870150,15780,15780,15780,15780,0
|
|
20230626,142500,321870150,15780,15780,15780,15780,2
|
|
20230626,142400,321838590,15800,15800,15800,15800,0
|
|
20230626,142300,321838590,15800,15800,15800,15800,5
|
|
20230626,142200,321759590,15800,15800,15800,15800,10
|
|
20230626,142100,321601590,15800,15800,15800,15800,0
|
|
20230626,142000,321601590,15800,15800,15800,15800,0
|
|
20230626,141900,321601590,15800,15800,15800,15800,42
|
|
20230626,141800,320937990,15800,15800,15800,15800,0
|
|
20230626,141700,320937990,15800,15800,15800,15800,50
|
|
20230626,141600,320147990,15810,15810,15810,15810,0
|
|
20230626,141500,320147990,15810,15810,15810,15810,15
|
|
20230626,141400,319910840,15810,15810,15810,15810,0
|
|
20230626,141300,319910840,15810,15810,15810,15810,45
|
|
20230626,141200,319199390,15800,15800,15800,15800,0
|
|
20230626,141100,319199390,15800,15800,15800,15800,0
|
|
20230626,141000,319199390,15800,15800,15800,15800,0
|
|
20230626,140900,319199390,15800,15800,15800,15800,0
|
|
20230626,140800,319199390,15800,15800,15800,15800,0
|
|
20230626,140700,319199390,15800,15800,15800,15800,1266
|
|
20230626,140600,299196590,15800,15800,15800,15800,0
|
|
20230626,140500,299196590,15800,15800,15800,15800,0
|
|
20230626,140400,299196590,15800,15800,15800,15800,0
|
|
20230626,140300,299196590,15800,15800,15800,15800,25
|
|
20230626,140200,298801590,15800,15800,15800,15800,2
|
|
20230626,140100,298769990,15800,15800,15800,15800,0
|
|
20230626,140000,298769990,15800,15800,15800,15800,20
|
|
20230626,135900,298453990,15770,15800,15800,15770,1100
|
|
20230626,135800,281103990,15770,15790,15790,15770,277
|
|
20230626,135700,276731700,15770,15780,15780,15770,110
|
|
20230626,135600,274996700,15780,15780,15780,15780,0
|
|
20230626,135500,274996700,15780,15780,15780,15780,0
|
|
20230626,135400,274996700,15780,15780,15780,15780,30
|
|
20230626,135300,274523300,15770,15770,15770,15770,0
|
|
20230626,135200,274523300,15770,15770,15770,15770,0
|
|
20230626,135100,274523300,15770,15770,15770,15770,0
|
|
20230626,135000,274523300,15770,15770,15770,15770,3
|
|
20230626,134900,274475990,15790,15790,15790,15790,0
|
|
20230626,134800,274475990,15790,15790,15790,15790,0
|
|
20230626,134700,274475990,15790,15790,15790,15790,210
|
|
20230626,134600,271160090,15780,15780,15780,15780,9
|
|
20230626,134500,271018070,15770,15770,15770,15770,0
|
|
20230626,134400,271018070,15770,15770,15770,15770,0
|
|
20230626,134300,271018070,15770,15780,15780,15770,415
|
|
20230626,134200,264469380,15780,15780,15780,15780,0
|
|
20230626,134100,264469380,15780,15810,15810,15780,300
|
|
20230626,134000,259734480,15810,15810,15810,15810,0
|
|
20230626,133900,259734480,15810,15810,15810,15810,0
|
|
20230626,133800,259734480,15810,15810,15810,15810,0
|
|
20230626,133700,259734480,15810,15810,15810,15810,11
|
|
20230626,133600,259560570,15810,15810,15810,15810,0
|
|
20230626,133500,259560570,15810,15810,15810,15810,0
|
|
20230626,133400,259560570,15810,15810,15810,15810,0
|
|
20230626,133300,259560570,15810,15810,15810,15810,8
|
|
20230626,133200,259434090,15800,15800,15800,15800,0
|
|
20230626,133100,259434090,15800,15800,15800,15800,0
|
|
20230626,133000,259434090,15800,15800,15800,15800,0
|
|
20230626,132900,259434090,15800,15800,15800,15800,33
|
|
20230626,132800,258912690,15820,15820,15820,15820,0
|
|
20230626,132700,258912690,15820,15820,15820,15820,0
|
|
20230626,132600,258912690,15820,15820,15820,15820,0
|
|
20230626,132500,258912690,15820,15820,15820,15820,0
|
|
20230626,132400,258912690,15820,15820,15820,15820,0
|
|
20230626,132300,258912690,15820,15820,15820,15820,0
|
|
20230626,132200,258912690,15820,15820,15820,15820,0
|
|
20230626,132100,258912690,15820,15820,15820,15820,0
|
|
20230626,132000,258912690,15820,15820,15820,15820,10
|
|
20230626,131900,258754490,15810,15810,15810,15810,9
|
|
20230626,131800,258612200,15810,15800,15810,15780,502
|
|
20230626,131700,250686560,15800,15800,15800,15800,0
|
|
20230626,131600,250686560,15800,15800,15800,15800,35
|
|
20230626,131500,250133560,15800,15800,15800,15800,2
|
|
20230626,131400,250101960,15800,15800,15800,15800,8
|
|
20230626,131300,249975560,15800,15810,15810,15800,70
|
|
20230626,131200,248869460,15800,15810,15810,15800,200
|
|
20230626,131100,245708470,15810,15820,15820,15810,179
|
|
20230626,131000,242876790,15820,15820,15820,15820,0
|
|
20230626,130900,242876790,15820,15820,15820,15820,24
|
|
20230626,130800,242497110,15820,15820,15820,15820,14
|
|
20230626,130700,242275630,15810,15810,15810,15810,14
|
|
20230626,130600,242054290,15800,15790,15800,15790,425
|
|
20230626,130500,235339410,15800,15800,15800,15800,0
|
|
20230626,130400,235339410,15800,15800,15800,15800,1
|
|
20230626,130300,235323610,15790,15790,15790,15780,255
|
|
20230626,130200,231297230,15790,15790,15790,15790,13
|
|
20230626,130100,231091960,15780,15780,15780,15780,3
|
|
20230626,130000,231044620,15780,15780,15780,15780,0
|
|
20230626,125900,231044620,15780,15780,15780,15780,23
|
|
20230626,125800,230681680,15790,15790,15790,15790,3
|
|
20230626,125700,230634310,15780,15780,15780,15780,4
|
|
20230626,125600,230571190,15780,15790,15790,15780,3
|
|
20230626,125500,230523840,15800,15800,15800,15800,60
|
|
20230626,125400,229575840,15800,15800,15800,15800,0
|
|
20230626,125300,229575840,15800,15800,15800,15800,73
|
|
20230626,125200,228422440,15800,15810,15810,15800,4
|
|
20230626,125100,228359230,15820,15820,15820,15820,47
|
|
20230626,125000,227615690,15830,15830,15830,15830,0
|
|
20230626,124900,227615690,15830,15830,15830,15830,23
|
|
20230626,124800,227251600,15830,15830,15830,15830,0
|
|
20230626,124700,227251600,15830,15830,15830,15830,0
|
|
20230626,124600,227251600,15830,15830,15830,15830,7
|
|
20230626,124500,227140790,15840,15840,15840,15840,0
|
|
20230626,124400,227140790,15840,15840,15840,15840,0
|
|
20230626,124300,227140790,15840,15840,15840,15840,0
|
|
20230626,124200,227140790,15840,15840,15840,15840,1
|
|
20230626,124100,227124950,15820,15820,15820,15820,10
|
|
20230626,124000,226966750,15840,15830,15840,15830,2
|
|
20230626,123900,226935080,15820,15820,15820,15820,14
|
|
20230626,123800,226713600,15820,15820,15820,15820,14
|
|
20230626,123700,226492120,15820,15820,15820,15820,16
|
|
20230626,123600,226239000,15810,15810,15810,15810,0
|
|
20230626,123500,226239000,15810,15810,15810,15810,2
|
|
20230626,123400,226207380,15810,15810,15810,15810,0
|
|
20230626,123300,226207380,15810,15810,15810,15810,9
|
|
20230626,123200,226065090,15810,15810,15810,15810,0
|
|
20230626,123100,226065090,15810,15810,15810,15810,0
|
|
20230626,123000,226065090,15810,15810,15810,15810,5
|
|
20230626,122900,225986040,15810,15810,15810,15810,10
|
|
20230626,122800,225827940,15800,15800,15800,15800,0
|
|
20230626,122700,225827940,15800,15800,15800,15800,0
|
|
20230626,122600,225827940,15800,15800,15800,15800,15
|
|
20230626,122500,225590940,15800,15800,15800,15800,0
|
|
20230626,122400,225590940,15800,15800,15800,15800,0
|
|
20230626,122300,225590940,15800,15800,15800,15800,18
|
|
20230626,122200,225306540,15800,15800,15800,15800,0
|
|
20230626,122100,225306540,15800,15790,15800,15790,53
|
|
20230626,122000,224469270,15770,15790,15790,15770,52
|
|
20230626,121900,223648700,15790,15800,15800,15790,71
|
|
20230626,121800,222526980,15800,15800,15800,15800,19
|
|
20230626,121700,222226780,15800,15800,15800,15800,10
|
|
20230626,121600,222068780,15800,15800,15800,15800,28
|
|
20230626,121500,221626380,15800,15790,15800,15790,67
|
|
20230626,121400,220567950,15780,15780,15780,15780,6
|
|
20230626,121300,220473270,15780,15780,15780,15780,0
|
|
20230626,121200,220473270,15780,15780,15780,15780,8
|
|
20230626,121100,220347030,15790,15790,15790,15790,0
|
|
20230626,121000,220347030,15790,15790,15790,15790,0
|
|
20230626,120900,220347030,15790,15790,15790,15790,4
|
|
20230626,120800,220283870,15790,15790,15790,15790,3
|
|
20230626,120700,220236500,15790,15790,15790,15780,4
|
|
20230626,120600,220173360,15790,15790,15790,15790,2
|
|
20230626,120500,220141780,15760,15760,15760,15760,4
|
|
20230626,120400,220078740,15790,15760,15790,15760,10
|
|
20230626,120300,219921080,15790,15790,15790,15790,157
|
|
20230626,120200,217442050,15790,15790,15790,15790,10
|
|
20230626,120100,217284150,15790,15790,15790,15790,10
|
|
20230626,120000,217126250,15790,15790,15790,15790,2
|
|
20230626,115900,217094670,15790,15790,15790,15790,37
|
|
20230626,115800,216510440,15790,15760,15790,15760,206
|
|
20230626,115700,213257940,15780,15780,15780,15780,0
|
|
20230626,115600,213257940,15780,15760,15790,15760,492
|
|
20230626,115500,205491390,15750,15750,15750,15750,0
|
|
20230626,115400,205491390,15750,15750,15750,15750,0
|
|
20230626,115300,205491390,15750,15750,15750,15750,0
|
|
20230626,115200,205491390,15750,15750,15750,15750,6
|
|
20230626,115100,205396890,15760,15760,15760,15760,1
|
|
20230626,115000,205381130,15750,15750,15750,15750,2
|
|
20230626,114900,205349630,15750,15750,15750,15750,0
|
|
20230626,114800,205349630,15750,15760,15760,15750,7
|
|
20230626,114700,205239340,15760,15760,15760,15760,1
|
|
20230626,114600,205223580,15760,15750,15760,15750,7
|
|
20230626,114500,205113320,15750,15750,15750,15750,1
|
|
20230626,114400,205097570,15750,15750,15750,15750,0
|
|
20230626,114300,205097570,15750,15750,15750,15750,10
|
|
20230626,114200,204940070,15740,15740,15740,15740,0
|
|
20230626,114100,204940070,15740,15750,15750,15740,9
|
|
20230626,114000,204798400,15740,15740,15740,15740,0
|
|
20230626,113900,204798400,15740,15730,15750,15730,226
|
|
20230626,113800,201242460,15740,15740,15740,15740,245
|
|
20230626,113700,197386160,15740,15740,15740,15740,7
|
|
20230626,113600,197275980,15740,15750,15750,15740,13
|
|
20230626,113500,197071250,15750,15750,15750,15750,0
|
|
20230626,113400,197071250,15750,15750,15750,15750,0
|
|
20230626,113300,197071250,15750,15750,15750,15750,37
|
|
20230626,113200,196488500,15750,15750,15750,15750,13
|
|
20230626,113100,196283750,15740,15740,15740,15740,0
|
|
20230626,113000,196283750,15740,15750,15750,15740,3
|
|
20230626,112900,196236520,15750,15750,15750,15750,0
|
|
20230626,112800,196236520,15750,15750,15750,15750,0
|
|
20230626,112700,196236520,15750,15750,15750,15740,111
|
|
20230626,112600,194488980,15740,15740,15750,15740,18
|
|
20230626,112500,194205600,15740,15740,15740,15740,10
|
|
20230626,112400,194048200,15740,15740,15740,15740,453
|
|
20230626,112300,186917980,15730,15740,15740,15730,50
|
|
20230626,112200,186131080,15730,15740,15740,15730,12
|
|
20230626,112100,185942300,15740,15740,15740,15740,45
|
|
20230626,112000,185234000,15740,15740,15740,15740,2
|
|
20230626,111900,185202520,15740,15740,15740,15740,0
|
|
20230626,111800,185202520,15740,15740,15740,15740,0
|
|
20230626,111700,185202520,15740,15740,15740,15740,10
|
|
20230626,111600,185045120,15750,15750,15750,15750,29
|
|
20230626,111500,184588370,15750,15750,15750,15750,0
|
|
20230626,111400,184588370,15750,15740,15750,15740,12
|
|
20230626,111300,184399390,15750,15750,15750,15750,1
|
|
20230626,111200,184383640,15740,15740,15740,15740,0
|
|
20230626,111100,184383640,15740,15730,15740,15730,16
|
|
20230626,111000,184131920,15730,15730,15730,15730,0
|
|
20230626,110900,184131920,15730,15730,15730,15730,11
|
|
20230626,110800,183958890,15730,15730,15730,15730,250
|
|
20230626,110700,180026390,15730,15730,15730,15730,3
|
|
20230626,110600,179979200,15730,15730,15730,15730,0
|
|
20230626,110500,179979200,15730,15730,15730,15730,50
|
|
20230626,110400,179192700,15730,15750,15750,15730,61
|
|
20230626,110300,178232170,15750,15750,15750,15750,0
|
|
20230626,110200,178232170,15750,15750,15750,15750,7
|
|
20230626,110100,178121920,15760,15760,15760,15760,11
|
|
20230626,110000,177948560,15750,15750,15750,15750,2
|
|
20230626,105900,177917060,15750,15750,15750,15750,0
|
|
20230626,105800,177917060,15750,15750,15750,15750,0
|
|
20230626,105700,177917060,15750,15750,15750,15750,0
|
|
20230626,105600,177917060,15750,15750,15750,15750,0
|
|
20230626,105500,177917060,15750,15750,15750,15750,10
|
|
20230626,105400,177759560,15760,15760,15760,15760,2
|
|
20230626,105300,177728040,15760,15760,15760,15750,162
|
|
20230626,105200,175174940,15760,15760,15760,15760,0
|
|
20230626,105100,175174940,15760,15760,15760,15760,0
|
|
20230626,105000,175174940,15760,15760,15760,15760,0
|
|
20230626,104900,175174940,15760,15760,15760,15760,256
|
|
20230626,104800,171140380,15760,15760,15760,15760,243
|
|
20230626,104700,167310700,15760,15740,15760,15710,421
|
|
20230626,104600,160691370,15750,15750,15750,15750,330
|
|
20230626,104500,155493870,15740,15750,15750,15740,193
|
|
20230626,104400,152454220,15750,15750,15750,15750,1
|
|
20230626,104300,152438470,15750,15750,15750,15750,0
|
|
20230626,104200,152438470,15750,15750,15750,15750,100
|
|
20230626,104100,150863470,15730,15730,15730,15730,24
|
|
20230626,104000,150485950,15740,15740,15740,15740,26
|
|
20230626,103900,150076710,15740,15730,15740,15730,439
|
|
20230626,103800,143171180,15730,15730,15730,15730,2
|
|
20230626,103700,143139720,15720,15720,15720,15720,20
|
|
20230626,103600,142825320,15710,15710,15710,15710,0
|
|
20230626,103500,142825320,15710,15710,15710,15710,0
|
|
20230626,103400,142825320,15710,15710,15710,15710,2
|
|
20230626,103300,142793900,15700,15790,15790,15700,1180
|
|
20230626,103200,124250720,15790,15780,15790,15780,16
|
|
20230626,103100,123998210,15770,15770,15770,15770,0
|
|
20230626,103000,123998210,15770,15760,15770,15760,9
|
|
20230626,102900,123856290,15770,15770,15770,15770,5
|
|
20230626,102800,123777440,15780,15780,15780,15780,0
|
|
20230626,102700,123777440,15780,15780,15780,15780,1
|
|
20230626,102600,123761660,15750,15750,15750,15750,0
|
|
20230626,102500,123761660,15750,15720,15750,15720,136
|
|
20230626,102400,121619750,15720,15720,15720,15720,0
|
|
20230626,102300,121619750,15720,15720,15720,15720,3
|
|
20230626,102200,121572590,15720,15720,15720,15720,9
|
|
20230626,102100,121431110,15720,15720,15720,15720,12
|
|
20230626,102000,121242470,15710,15710,15710,15710,0
|
|
20230626,101900,121242470,15710,15710,15710,15710,31
|
|
20230626,101800,120755460,15710,15710,15710,15710,11
|
|
20230626,101700,120582650,15710,15760,15760,15710,1088
|
|
20230626,101600,103485870,15760,15760,15760,15760,11
|
|
20230626,101500,103312510,15760,15760,15760,15760,10
|
|
20230626,101400,103154910,15760,15760,15760,15760,2
|
|
20230626,101300,103123390,15780,15780,15780,15780,90
|
|
20230626,101200,101703190,15780,15780,15780,15780,23
|
|
20230626,101100,101340250,15780,15790,15790,15780,4
|
|
20230626,101000,101277110,15790,15790,15790,15790,10
|
|
20230626,100900,101119210,15790,15790,15790,15790,17
|
|
20230626,100800,100850780,15790,15800,15800,15790,52
|
|
20230626,100700,100029200,15780,15780,15780,15780,0
|
|
20230626,100600,100029200,15780,15780,15780,15780,9
|
|
20230626,100500,99887180,15800,15800,15800,15800,6
|
|
20230626,100400,99792380,15800,15800,15800,15800,0
|
|
20230626,100300,99792380,15800,15790,15800,15790,35
|
|
20230626,100200,99239400,15800,15820,15820,15800,85
|
|
20230626,100100,97894910,15850,15850,15850,15850,162
|
|
20230626,100000,95327210,15850,15830,15850,15820,52
|
|
20230626,095900,94504200,15830,15830,15830,15830,30
|
|
20230626,095800,94029300,15830,15830,15830,15830,7
|
|
20230626,095700,93918490,15830,15830,15830,15830,30
|
|
20230626,095600,93443590,15830,15830,15830,15830,9
|
|
20230626,095500,93301120,15820,15820,15820,15820,0
|
|
20230626,095400,93301120,15820,15820,15820,15820,2
|
|
20230626,095300,93269480,15820,15820,15820,15820,55
|
|
20230626,095200,92399380,15810,15800,15810,15800,310
|
|
20230626,095100,87500330,15780,15780,15790,15780,31
|
|
20230626,095000,87010990,15780,15780,15780,15780,13
|
|
20230626,094900,86805850,15770,15730,15770,15730,430
|
|
20230626,094800,80036860,15720,15720,15720,15720,115
|
|
20230626,094700,78229060,15720,15730,15730,15720,5
|
|
20230626,094600,78150440,15730,15730,15730,15730,20
|
|
20230626,094500,77835840,15720,15730,15730,15720,38
|
|
20230626,094400,77238140,15730,15730,15730,15730,0
|
|
20230626,094300,77238140,15730,15730,15730,15730,103
|
|
20230626,094200,75617950,15720,15720,15720,15720,0
|
|
20230626,094100,75617950,15720,15730,15730,15720,20
|
|
20230626,094000,75303540,15730,15730,15730,15720,25
|
|
20230626,093900,74910400,15730,15730,15730,15730,11
|
|
20230626,093800,74737370,15730,15730,15730,15730,1
|
|
20230626,093700,74721640,15730,15720,15730,15700,103
|
|
20230626,093600,73103120,15730,15750,15750,15730,75
|
|
20230626,093500,71923210,15760,15760,15760,15760,11
|
|
20230626,093400,71749850,15820,15820,15820,15820,0
|
|
20230626,093300,71749850,15820,15750,15820,15750,3
|
|
20230626,093200,71702530,15730,15740,15760,15730,219
|
|
20230626,093100,68255410,15730,15740,15740,15730,8
|
|
20230626,093000,68129510,15740,15730,15740,15730,28
|
|
20230626,092900,67689050,15740,15740,15740,15740,60
|
|
20230626,092800,66744650,15740,15740,15740,15740,1
|
|
20230626,092700,66728910,15740,15740,15740,15730,74
|
|
20230626,092600,65564170,15740,15740,15740,15740,0
|
|
20230626,092500,65564170,15740,15740,15740,15740,2
|
|
20230626,092400,65532690,15740,15740,15740,15740,11
|
|
20230626,092300,65359550,15690,15690,15690,15690,0
|
|
20230626,092200,65359550,15690,15690,15690,15690,0
|
|
20230626,092100,65359550,15690,15690,15690,15690,50
|
|
20230626,092000,64575050,15690,15690,15690,15690,7
|
|
20230626,091900,64465220,15680,15650,15680,15650,92
|
|
20230626,091800,63023500,15630,15630,15630,15630,0
|
|
20230626,091700,63023500,15630,15630,15630,15630,170
|
|
20230626,091600,60366400,15630,15630,15630,15630,1
|
|
20230626,091500,60350770,15630,15630,15630,15630,1179
|
|
20230626,091400,41923000,15620,15630,15630,15620,21
|
|
20230626,091300,41594880,15630,15630,15630,15630,51
|
|
20230626,091200,40797750,15630,15630,15630,15600,318
|
|
20230626,091100,35831500,15630,15650,15670,15630,346
|
|
20230626,091000,30416020,15670,15630,15670,15620,551
|
|
20230626,090900,21794670,15630,15630,15630,15630,0
|
|
20230626,090800,21794670,15630,15650,15650,15610,96
|
|
20230626,090700,20294970,15650,15680,15680,15650,177
|
|
20230626,090600,17523070,15680,15710,15710,15680,472
|
|
20230626,090500,10111680,15740,15740,15740,15740,11
|
|
20230626,090400,9938540,15740,15740,15740,15740,12
|
|
20230626,090300,9749660,15700,15710,15710,15700,147
|
|
20230626,090200,7440760,15700,15700,15700,15700,22
|
|
20230626,090100,7095360,15750,15830,15830,15740,303
|
|
20230626,090000,2315590,15830,15900,15900,15830,123
|