590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184700,330390880,20350,20350,20350,20350,443
|
|
20230626,184600,330390880,20350,20350,20350,20350,0
|
|
20230626,184500,330390880,20350,20350,20350,20350,0
|
|
20230626,184400,330390880,20350,20350,20350,20350,0
|
|
20230626,184300,330390880,20350,20350,20350,20350,0
|
|
20230626,184200,330390880,20350,20350,20350,20350,0
|
|
20230626,184100,330390880,20350,20350,20350,20350,0
|
|
20230626,184000,330390880,20350,20350,20350,20350,0
|
|
20230626,183900,330390880,20350,20350,20350,20350,0
|
|
20230626,183800,330390880,20350,20350,20350,20350,0
|
|
20230626,183700,330390880,20350,20350,20350,20350,0
|
|
20230626,183600,330390880,20350,20350,20350,20350,0
|
|
20230626,183500,330390880,20350,20350,20350,20350,0
|
|
20230626,183400,330390880,20350,20350,20350,20350,0
|
|
20230626,183300,330390880,20350,20350,20350,20350,0
|
|
20230626,183200,330390880,20350,20350,20350,20350,0
|
|
20230626,183100,330390880,20350,20350,20350,20350,0
|
|
20230626,183000,330390880,20350,20350,20350,20350,0
|
|
20230626,182900,330390880,20350,20350,20350,20350,0
|
|
20230626,182800,330390880,20350,20350,20350,20350,0
|
|
20230626,182700,330390880,20350,20350,20350,20350,0
|
|
20230626,182600,330390880,20350,20350,20350,20350,0
|
|
20230626,182500,330390880,20350,20350,20350,20350,0
|
|
20230626,182400,330390880,20350,20350,20350,20350,0
|
|
20230626,182300,330390880,20350,20350,20350,20350,0
|
|
20230626,182200,330390880,20350,20350,20350,20350,0
|
|
20230626,182100,330390880,20350,20350,20350,20350,0
|
|
20230626,182000,330390880,20350,20350,20350,20350,0
|
|
20230626,181900,330390880,20350,20350,20350,20350,0
|
|
20230626,181800,330390880,20350,20350,20350,20350,0
|
|
20230626,181700,330390880,20350,20350,20350,20350,443
|
|
20230626,181600,330390880,20350,20350,20350,20350,0
|
|
20230626,181500,330390880,20350,20350,20350,20350,0
|
|
20230626,181400,330390880,20350,20350,20350,20350,0
|
|
20230626,181300,330390880,20350,20350,20350,20350,0
|
|
20230626,181200,330390880,20350,20350,20350,20350,0
|
|
20230626,181100,330390880,20350,20350,20350,20350,0
|
|
20230626,181000,330390880,20350,20350,20350,20350,0
|
|
20230626,180900,330390880,20350,20350,20350,20350,0
|
|
20230626,180800,330390880,20350,20350,20350,20350,0
|
|
20230626,180700,330390880,20350,20350,20350,20350,0
|
|
20230626,180600,330390880,20350,20350,20350,20350,0
|
|
20230626,180500,330390880,20350,20350,20350,20350,0
|
|
20230626,180400,330390880,20350,20350,20350,20350,0
|
|
20230626,180300,330390880,20350,20350,20350,20350,0
|
|
20230626,180200,330390880,20350,20350,20350,20350,0
|
|
20230626,180100,330390880,20350,20350,20350,20350,0
|
|
20230626,180000,330390880,20350,20350,20350,20350,0
|
|
20230626,175900,330390880,20350,20350,20350,20350,0
|
|
20230626,175800,330390880,20350,20350,20350,20350,0
|
|
20230626,175700,330390880,20350,20350,20350,20350,0
|
|
20230626,175600,330390880,20350,20350,20350,20350,0
|
|
20230626,175500,330390880,20350,20350,20350,20350,0
|
|
20230626,175400,330390880,20350,20350,20350,20350,0
|
|
20230626,175300,330390880,20350,20350,20350,20350,0
|
|
20230626,175200,330390880,20350,20350,20350,20350,0
|
|
20230626,175100,330390880,20350,20350,20350,20350,0
|
|
20230626,175000,330390880,20350,20350,20350,20350,0
|
|
20230626,174900,330390880,20350,20350,20350,20350,0
|
|
20230626,174800,330390880,20350,20350,20350,20350,0
|
|
20230626,174700,330390880,20350,20350,20350,20350,443
|
|
20230626,174600,330390880,20350,20350,20350,20350,0
|
|
20230626,174500,330390880,20350,20350,20350,20350,0
|
|
20230626,174400,330390880,20350,20350,20350,20350,0
|
|
20230626,174300,330390880,20350,20350,20350,20350,0
|
|
20230626,174200,330390880,20350,20350,20350,20350,0
|
|
20230626,174100,330390880,20350,20350,20350,20350,0
|
|
20230626,174000,330390880,20350,20350,20350,20350,0
|
|
20230626,173900,330390880,20350,20350,20350,20350,0
|
|
20230626,173800,330390880,20350,20350,20350,20350,0
|
|
20230626,173700,330390880,20350,20350,20350,20350,0
|
|
20230626,173600,330390880,20350,20350,20350,20350,0
|
|
20230626,173500,330390880,20350,20350,20350,20350,0
|
|
20230626,173400,330390880,20350,20350,20350,20350,0
|
|
20230626,173300,330390880,20350,20350,20350,20350,0
|
|
20230626,173200,330390880,20350,20350,20350,20350,0
|
|
20230626,173100,330390880,20350,20350,20350,20350,0
|
|
20230626,173000,330390880,20350,20350,20350,20350,0
|
|
20230626,172900,330390880,20350,20350,20350,20350,0
|
|
20230626,172800,330390880,20350,20350,20350,20350,0
|
|
20230626,172700,330390880,20350,20350,20350,20350,0
|
|
20230626,172600,330390880,20350,20350,20350,20350,0
|
|
20230626,172500,330390880,20350,20350,20350,20350,0
|
|
20230626,172400,330390880,20350,20350,20350,20350,0
|
|
20230626,172300,330390880,20350,20350,20350,20350,0
|
|
20230626,172200,330390880,20350,20350,20350,20350,0
|
|
20230626,172100,330390880,20350,20350,20350,20350,0
|
|
20230626,172000,330390880,20350,20350,20350,20350,0
|
|
20230626,171900,330390880,20350,20350,20350,20350,0
|
|
20230626,171800,330390880,20350,20350,20350,20350,0
|
|
20230626,171700,330390880,20350,20350,20350,20350,443
|
|
20230626,171600,330390880,20350,20350,20350,20350,0
|
|
20230626,171500,330390880,20350,20350,20350,20350,0
|
|
20230626,171400,330390880,20350,20350,20350,20350,0
|
|
20230626,171300,330390880,20350,20350,20350,20350,0
|
|
20230626,171200,330390880,20350,20350,20350,20350,0
|
|
20230626,171100,330390880,20350,20350,20350,20350,0
|
|
20230626,171000,330390880,20350,20350,20350,20350,0
|
|
20230626,170900,330390880,20350,20350,20350,20350,0
|
|
20230626,170800,330390880,20350,20350,20350,20350,0
|
|
20230626,170700,330390880,20350,20350,20350,20350,0
|
|
20230626,170600,330390880,20350,20350,20350,20350,0
|
|
20230626,170500,330390880,20350,20350,20350,20350,0
|
|
20230626,170400,330390880,20350,20350,20350,20350,0
|
|
20230626,170300,330390880,20350,20350,20350,20350,0
|
|
20230626,170200,330390880,20350,20350,20350,20350,0
|
|
20230626,170100,330390880,20350,20350,20350,20350,0
|
|
20230626,170000,330390880,20350,20350,20350,20350,0
|
|
20230626,165900,330390880,20350,20350,20350,20350,0
|
|
20230626,165800,330390880,20350,20350,20350,20350,0
|
|
20230626,165700,330390880,20350,20350,20350,20350,0
|
|
20230626,165600,330390880,20350,20350,20350,20350,0
|
|
20230626,165500,330390880,20350,20350,20350,20350,0
|
|
20230626,165400,330390880,20350,20350,20350,20350,0
|
|
20230626,165300,330390880,20350,20350,20350,20350,0
|
|
20230626,165200,330390880,20350,20350,20350,20350,0
|
|
20230626,165100,330390880,20350,20350,20350,20350,0
|
|
20230626,165000,330390880,20350,20350,20350,20350,0
|
|
20230626,164900,330390880,20350,20350,20350,20350,0
|
|
20230626,164800,330390880,20350,20350,20350,20350,0
|
|
20230626,164700,330390880,20350,20350,20350,20350,443
|
|
20230626,164600,330390880,20350,20350,20350,20350,0
|
|
20230626,164500,330390880,20350,20350,20350,20350,0
|
|
20230626,164400,330390880,20350,20350,20350,20350,0
|
|
20230626,164300,330390880,20350,20350,20350,20350,0
|
|
20230626,164200,330390880,20350,20350,20350,20350,0
|
|
20230626,164100,330390880,20350,20350,20350,20350,0
|
|
20230626,164000,330390880,20350,20350,20350,20350,0
|
|
20230626,163900,330390880,20350,20350,20350,20350,0
|
|
20230626,163800,330390880,20350,20350,20350,20350,0
|
|
20230626,163700,330390880,20350,20350,20350,20350,0
|
|
20230626,163600,330390880,20350,20350,20350,20350,0
|
|
20230626,163500,330390880,20350,20350,20350,20350,0
|
|
20230626,163400,330390880,20350,20350,20350,20350,0
|
|
20230626,163300,330390880,20350,20350,20350,20350,0
|
|
20230626,163200,330390880,20350,20350,20350,20350,0
|
|
20230626,163100,330390880,20350,20350,20350,20350,0
|
|
20230626,163000,330390880,20350,20350,20350,20350,0
|
|
20230626,162900,330390880,20350,20350,20350,20350,0
|
|
20230626,162800,330390880,20350,20350,20350,20350,0
|
|
20230626,162700,330390880,20350,20350,20350,20350,0
|
|
20230626,162600,330390880,20350,20350,20350,20350,0
|
|
20230626,162500,330390880,20350,20350,20350,20350,0
|
|
20230626,162400,330390880,20350,20350,20350,20350,0
|
|
20230626,162300,330390880,20350,20350,20350,20350,0
|
|
20230626,162200,330390880,20350,20350,20350,20350,0
|
|
20230626,162100,330390880,20350,20350,20350,20350,0
|
|
20230626,162000,330390880,20350,20350,20350,20350,0
|
|
20230626,161900,330390880,20350,20350,20350,20350,0
|
|
20230626,161800,330390880,20350,20350,20350,20350,0
|
|
20230626,161700,330390880,20350,20350,20350,20350,443
|
|
20230626,161600,330390880,20350,20350,20350,20350,0
|
|
20230626,161500,330390880,20350,20350,20350,20350,0
|
|
20230626,161400,330390880,20350,20350,20350,20350,0
|
|
20230626,161300,330390880,20350,20350,20350,20350,0
|
|
20230626,161200,330390880,20350,20350,20350,20350,0
|
|
20230626,161100,330390880,20350,20350,20350,20350,0
|
|
20230626,161000,330390880,20350,20350,20350,20350,0
|
|
20230626,160900,330390880,20350,20350,20350,20350,0
|
|
20230626,160800,330390880,20350,20350,20350,20350,0
|
|
20230626,160700,330390880,20350,20350,20350,20350,0
|
|
20230626,160600,330390880,20350,20350,20350,20350,0
|
|
20230626,160500,330390880,20350,20350,20350,20350,0
|
|
20230626,160400,330390880,20350,20350,20350,20350,0
|
|
20230626,160300,330390880,20350,20350,20350,20350,0
|
|
20230626,160200,330390880,20350,20350,20350,20350,0
|
|
20230626,160100,330390880,20350,20350,20350,20350,0
|
|
20230626,160000,330390880,20350,20350,20350,20350,0
|
|
20230626,155900,330390880,20350,20350,20350,20350,0
|
|
20230626,155800,330390880,20350,20350,20350,20350,0
|
|
20230626,155700,330390880,20350,20350,20350,20350,0
|
|
20230626,155600,330390880,20350,20350,20350,20350,0
|
|
20230626,155500,330390880,20350,20350,20350,20350,0
|
|
20230626,155400,330390880,20350,20350,20350,20350,0
|
|
20230626,155300,330390880,20350,20350,20350,20350,0
|
|
20230626,155200,330390880,20350,20350,20350,20350,0
|
|
20230626,155100,330390880,20350,20350,20350,20350,0
|
|
20230626,155000,330390880,20350,20350,20350,20350,0
|
|
20230626,154900,330390880,20350,20350,20350,20350,0
|
|
20230626,154800,330390880,20350,20350,20350,20350,0
|
|
20230626,154700,330390880,20350,20350,20350,20350,443
|
|
20230626,154600,330390880,20350,20350,20350,20350,0
|
|
20230626,154500,330390880,20350,20350,20350,20350,0
|
|
20230626,154400,330390880,20350,20350,20350,20350,0
|
|
20230626,154300,330390880,20350,20350,20350,20350,0
|
|
20230626,154200,330390880,20350,20350,20350,20350,0
|
|
20230626,154100,330390880,20350,20350,20350,20350,0
|
|
20230626,154000,330390880,20350,20350,20350,20350,0
|
|
20230626,153900,330390880,20350,20350,20350,20350,0
|
|
20230626,153800,330390880,20350,20350,20350,20350,0
|
|
20230626,153700,330390880,20350,20350,20350,20350,0
|
|
20230626,153600,330390880,20350,20350,20350,20350,0
|
|
20230626,153500,330390880,20350,20350,20350,20350,0
|
|
20230626,153400,330390880,20350,20350,20350,20350,0
|
|
20230626,153300,330390880,20350,20350,20350,20350,0
|
|
20230626,153200,330390880,20350,20350,20350,20350,0
|
|
20230626,153100,330390880,20350,20350,20350,20350,0
|
|
20230626,153000,330390880,20350,20350,20350,20350,443
|
|
20230626,152900,321375830,20250,20250,20250,20250,0
|
|
20230626,152800,321375830,20250,20250,20250,20250,0
|
|
20230626,152700,321375830,20250,20250,20250,20250,0
|
|
20230626,152600,321375830,20250,20250,20250,20250,0
|
|
20230626,152500,321375830,20250,20250,20250,20250,0
|
|
20230626,152400,321375830,20250,20250,20250,20250,0
|
|
20230626,152300,321375830,20250,20250,20250,20250,0
|
|
20230626,152200,321375830,20250,20250,20250,20250,0
|
|
20230626,152100,321375830,20250,20250,20250,20250,0
|
|
20230626,152000,321375830,20250,20250,20250,20250,0
|
|
20230626,151900,321375830,20250,20350,20350,20250,12
|
|
20230626,151800,321132130,20250,20250,20250,20250,5
|
|
20230626,151700,321030880,20350,20350,20350,20350,12
|
|
20230626,151600,320786680,20350,20350,20350,20350,1
|
|
20230626,151500,320766330,20300,20250,20300,20250,2
|
|
20230626,151400,320725780,20350,20350,20350,20350,0
|
|
20230626,151300,320725780,20350,20350,20350,20350,1
|
|
20230626,151200,320705430,20350,20350,20350,20350,1
|
|
20230626,151100,320685080,20250,20250,20250,20250,0
|
|
20230626,151000,320685080,20250,20300,20300,20250,56
|
|
20230626,150900,319548530,20250,20250,20250,20250,0
|
|
20230626,150800,319548530,20250,20250,20250,20250,25
|
|
20230626,150700,319042280,20250,20250,20250,20250,0
|
|
20230626,150600,319042280,20250,20250,20250,20250,2
|
|
20230626,150500,319001780,20250,20300,20300,20250,98
|
|
20230626,150400,317014230,20300,20300,20300,20300,0
|
|
20230626,150300,317014230,20300,20300,20300,20300,0
|
|
20230626,150200,317014230,20300,20300,20300,20300,50
|
|
20230626,150100,315999230,20300,20300,20300,20300,15
|
|
20230626,150000,315694730,20300,20300,20300,20300,0
|
|
20230626,145900,315694730,20300,20300,20300,20300,167
|
|
20230626,145800,312304630,20300,20300,20300,20300,4
|
|
20230626,145700,312223430,20350,20350,20350,20350,0
|
|
20230626,145600,312223430,20350,20350,20350,20350,6
|
|
20230626,145500,312101330,20350,20350,20350,20350,0
|
|
20230626,145400,312101330,20350,20350,20350,20350,0
|
|
20230626,145300,312101330,20350,20350,20350,20350,0
|
|
20230626,145200,312101330,20350,20350,20350,20350,0
|
|
20230626,145100,312101330,20350,20350,20350,20350,2
|
|
20230626,145000,312060630,20350,20350,20350,20350,0
|
|
20230626,144900,312060630,20350,20350,20350,20350,0
|
|
20230626,144800,312060630,20350,20350,20350,20350,0
|
|
20230626,144700,312060630,20350,20350,20350,20350,228
|
|
20230626,144600,307420830,20300,20300,20300,20300,0
|
|
20230626,144500,307420830,20300,20250,20300,20250,289
|
|
20230626,144400,301554380,20200,20200,20200,20200,0
|
|
20230626,144300,301554380,20200,20200,20200,20200,1
|
|
20230626,144200,301534180,20250,20250,20250,20250,0
|
|
20230626,144100,301534180,20250,20250,20250,20250,37
|
|
20230626,144000,300784930,20200,20200,20200,20200,1
|
|
20230626,143900,300764730,20250,20250,20250,20250,0
|
|
20230626,143800,300764730,20250,20250,20250,20250,0
|
|
20230626,143700,300764730,20250,20250,20250,20250,58
|
|
20230626,143600,299590230,20250,20250,20250,20250,0
|
|
20230626,143500,299590230,20250,20250,20250,20250,0
|
|
20230626,143400,299590230,20250,20250,20250,20250,12
|
|
20230626,143300,299347230,20250,20250,20250,20250,53
|
|
20230626,143200,298273980,20250,20250,20250,20250,0
|
|
20230626,143100,298273980,20250,20250,20250,20250,0
|
|
20230626,143000,298273980,20250,20250,20250,20250,0
|
|
20230626,142900,298273980,20250,20250,20250,20250,0
|
|
20230626,142800,298273980,20250,20250,20250,20250,0
|
|
20230626,142700,298273980,20250,20150,20250,20150,9
|
|
20230626,142600,298092230,20150,20150,20150,20150,0
|
|
20230626,142500,298092230,20150,20150,20150,20150,1
|
|
20230626,142400,298072080,20200,20200,20200,20200,3
|
|
20230626,142300,298011480,20150,20150,20150,20150,1
|
|
20230626,142200,297991330,20150,20150,20150,20150,0
|
|
20230626,142100,297991330,20150,20200,20200,20150,710
|
|
20230626,142000,283684480,20200,20200,20200,20200,0
|
|
20230626,141900,283684480,20200,20200,20200,20200,0
|
|
20230626,141800,283684480,20200,20200,20200,20200,0
|
|
20230626,141700,283684480,20200,20200,20200,20200,0
|
|
20230626,141600,283684480,20200,20200,20200,20200,0
|
|
20230626,141500,283684480,20200,20150,20200,20150,147
|
|
20230626,141400,280715230,20150,20150,20150,20150,349
|
|
20230626,141300,273682880,20150,20150,20150,20150,0
|
|
20230626,141200,273682880,20150,20250,20250,20150,502
|
|
20230626,141100,263567380,20150,20150,20150,20150,1
|
|
20230626,141000,263547230,20150,20150,20150,20150,0
|
|
20230626,140900,263547230,20150,20150,20150,20150,0
|
|
20230626,140800,263547230,20150,20150,20150,20150,0
|
|
20230626,140700,263547230,20150,20150,20150,20150,4
|
|
20230626,140600,263466630,20250,20200,20250,20200,2
|
|
20230626,140500,263426180,20150,20150,20150,20150,0
|
|
20230626,140400,263426180,20150,20150,20150,20150,6
|
|
20230626,140300,263305280,20150,20150,20150,20150,0
|
|
20230626,140200,263305280,20150,20150,20150,20150,0
|
|
20230626,140100,263305280,20150,20150,20150,20150,20
|
|
20230626,140000,262902280,20150,20150,20150,20150,0
|
|
20230626,135900,262902280,20150,20150,20150,20150,0
|
|
20230626,135800,262902280,20150,20150,20150,20150,0
|
|
20230626,135700,262902280,20150,20150,20150,20150,0
|
|
20230626,135600,262902280,20150,20150,20150,20150,0
|
|
20230626,135500,262902280,20150,20150,20150,20150,0
|
|
20230626,135400,262902280,20150,20150,20150,20150,25
|
|
20230626,135300,262398530,20200,20200,20200,20200,0
|
|
20230626,135200,262398530,20200,20200,20200,20200,1
|
|
20230626,135100,262378330,20150,20150,20150,20150,3
|
|
20230626,135000,262317880,20250,20250,20250,20250,0
|
|
20230626,134900,262317880,20250,20250,20250,20250,0
|
|
20230626,134800,262317880,20250,20250,20250,20250,0
|
|
20230626,134700,262317880,20250,20250,20250,20250,0
|
|
20230626,134600,262317880,20250,20250,20250,20250,0
|
|
20230626,134500,262317880,20250,20150,20250,20150,4
|
|
20230626,134400,262237080,20150,20150,20150,20150,51
|
|
20230626,134300,261209430,20150,20200,20200,20150,143
|
|
20230626,134200,258326180,20200,20200,20200,20200,0
|
|
20230626,134100,258326180,20200,20200,20200,20200,0
|
|
20230626,134000,258326180,20200,20200,20200,20200,0
|
|
20230626,133900,258326180,20200,20200,20200,20200,1
|
|
20230626,133800,258305980,20200,20200,20200,20200,0
|
|
20230626,133700,258305980,20200,20200,20200,20200,0
|
|
20230626,133600,258305980,20200,20200,20200,20200,0
|
|
20230626,133500,258305980,20200,20200,20200,20200,12
|
|
20230626,133400,258063580,20200,20200,20200,20200,0
|
|
20230626,133300,258063580,20200,20200,20200,20200,0
|
|
20230626,133200,258063580,20200,20200,20200,20200,0
|
|
20230626,133100,258063580,20200,20200,20200,20200,61
|
|
20230626,133000,256831380,20250,20250,20250,20250,37
|
|
20230626,132900,256082130,20200,20200,20200,20200,1
|
|
20230626,132800,256061930,20250,20250,20250,20250,0
|
|
20230626,132700,256061930,20250,20250,20250,20250,0
|
|
20230626,132600,256061930,20250,20250,20250,20250,0
|
|
20230626,132500,256061930,20250,20250,20250,20250,0
|
|
20230626,132400,256061930,20250,20250,20250,20250,0
|
|
20230626,132300,256061930,20250,20250,20250,20250,1
|
|
20230626,132200,256041680,20200,20200,20200,20200,30
|
|
20230626,132100,255435680,20200,20200,20200,20200,10
|
|
20230626,132000,255233680,20200,20200,20200,20200,0
|
|
20230626,131900,255233680,20200,20200,20200,20200,0
|
|
20230626,131800,255233680,20200,20200,20200,20200,0
|
|
20230626,131700,255233680,20200,20200,20200,20200,0
|
|
20230626,131600,255233680,20200,20200,20200,20200,0
|
|
20230626,131500,255233680,20200,20200,20200,20200,0
|
|
20230626,131400,255233680,20200,20200,20200,20200,0
|
|
20230626,131300,255233680,20200,20200,20200,20200,1
|
|
20230626,131200,255213480,20300,20300,20300,20300,1
|
|
20230626,131100,255193180,20300,20300,20300,20300,0
|
|
20230626,131000,255193180,20300,20300,20300,20300,0
|
|
20230626,130900,255193180,20300,20300,20300,20300,0
|
|
20230626,130800,255193180,20300,20300,20300,20300,0
|
|
20230626,130700,255193180,20300,20300,20300,20300,0
|
|
20230626,130600,255193180,20300,20300,20300,20300,8
|
|
20230626,130500,255030780,20300,20300,20300,20300,0
|
|
20230626,130400,255030780,20300,20300,20300,20300,15
|
|
20230626,130300,254726280,20300,20300,20300,20300,0
|
|
20230626,130200,254726280,20300,20300,20300,20300,0
|
|
20230626,130100,254726280,20300,20300,20300,20300,43
|
|
20230626,130000,253853380,20300,20300,20300,20300,5
|
|
20230626,125900,253751880,20300,20350,20400,20300,30
|
|
20230626,125800,253141730,20400,20350,20400,20350,15
|
|
20230626,125700,252836380,20350,20350,20350,20350,5
|
|
20230626,125600,252734630,20350,20350,20350,20350,0
|
|
20230626,125500,252734630,20350,20200,20350,20200,11
|
|
20230626,125400,252512280,20300,20300,20300,20300,65
|
|
20230626,125300,251192780,20200,20200,20200,20200,96
|
|
20230626,125200,249253580,20200,20200,20200,20200,38
|
|
20230626,125100,248485980,20200,20200,20200,20200,2
|
|
20230626,125000,248445580,20150,20150,20150,20150,0
|
|
20230626,124900,248445580,20150,20150,20150,20150,256
|
|
20230626,124800,243287180,20150,20150,20150,20150,0
|
|
20230626,124700,243287180,20150,20150,20150,20150,0
|
|
20230626,124600,243287180,20150,20150,20150,20150,0
|
|
20230626,124500,243287180,20150,20150,20150,20150,0
|
|
20230626,124400,243287180,20150,20100,20150,20100,3
|
|
20230626,124300,243226780,20150,20150,20150,20150,0
|
|
20230626,124200,243226780,20150,20150,20150,20150,100
|
|
20230626,124100,241211780,20150,20150,20150,20150,0
|
|
20230626,124000,241211780,20150,20150,20150,20150,15
|
|
20230626,123900,240909530,20150,20150,20150,20150,0
|
|
20230626,123800,240909530,20150,20150,20150,20150,10
|
|
20230626,123700,240708030,20150,20150,20150,20150,0
|
|
20230626,123600,240708030,20150,20150,20150,20150,0
|
|
20230626,123500,240708030,20150,20150,20150,20150,0
|
|
20230626,123400,240708030,20150,20150,20150,20150,0
|
|
20230626,123300,240708030,20150,20150,20150,20150,9
|
|
20230626,123200,240526680,20150,20150,20150,20150,0
|
|
20230626,123100,240526680,20150,20150,20150,20150,0
|
|
20230626,123000,240526680,20150,20150,20150,20150,0
|
|
20230626,122900,240526680,20150,20150,20150,20150,0
|
|
20230626,122800,240526680,20150,20150,20150,20150,0
|
|
20230626,122700,240526680,20150,20150,20150,20150,0
|
|
20230626,122600,240526680,20150,20150,20150,20150,30
|
|
20230626,122500,239922180,20200,20200,20200,20200,0
|
|
20230626,122400,239922180,20200,20200,20200,20200,0
|
|
20230626,122300,239922180,20200,20200,20200,20200,1
|
|
20230626,122200,239901980,20200,20200,20200,20200,0
|
|
20230626,122100,239901980,20200,20200,20200,20200,0
|
|
20230626,122000,239901980,20200,20200,20200,20200,0
|
|
20230626,121900,239901980,20200,20200,20200,20200,0
|
|
20230626,121800,239901980,20200,20200,20200,20200,0
|
|
20230626,121700,239901980,20200,20200,20200,20200,0
|
|
20230626,121600,239901980,20200,20200,20200,20200,0
|
|
20230626,121500,239901980,20200,20200,20200,20200,1
|
|
20230626,121400,239881780,20200,20200,20200,20200,0
|
|
20230626,121300,239881780,20200,20200,20200,20200,0
|
|
20230626,121200,239881780,20200,20200,20200,20200,0
|
|
20230626,121100,239881780,20200,20250,20250,20200,9
|
|
20230626,121000,239699580,20250,20250,20250,20250,1
|
|
20230626,120900,239679330,20300,20300,20300,20300,0
|
|
20230626,120800,239679330,20300,20300,20300,20300,0
|
|
20230626,120700,239679330,20300,20300,20300,20300,0
|
|
20230626,120600,239679330,20300,20300,20300,20300,0
|
|
20230626,120500,239679330,20300,20300,20300,20300,0
|
|
20230626,120400,239679330,20300,20300,20300,20300,1
|
|
20230626,120300,239659030,20200,20350,20350,20200,13
|
|
20230626,120200,239396280,20250,20300,20300,20250,70
|
|
20230626,120100,237977530,20350,20350,20350,20350,0
|
|
20230626,120000,237977530,20350,20350,20350,20350,505
|
|
20230626,115900,227700780,20400,20350,20400,20350,3
|
|
20230626,115800,227639680,20350,20350,20350,20350,32
|
|
20230626,115700,226988480,20350,20350,20350,20350,36
|
|
20230626,115600,226255880,20350,20350,20350,20350,0
|
|
20230626,115500,226255880,20350,20350,20350,20350,7
|
|
20230626,115400,226113430,20400,20450,20450,20400,154
|
|
20230626,115300,222971780,20400,20400,20400,20400,263
|
|
20230626,115200,217606580,20400,20350,20400,20350,183
|
|
20230626,115100,213873830,20350,20350,20350,20350,39
|
|
20230626,115000,213080180,20350,20350,20350,20350,31
|
|
20230626,114900,212449330,20350,20350,20350,20350,621
|
|
20230626,114800,199811980,20350,20250,20350,20250,361
|
|
20230626,114700,192485130,20200,20200,20250,20200,677
|
|
20230626,114600,178801080,20200,20150,20200,20100,201
|
|
20230626,114500,174754530,20200,20200,20200,20200,9
|
|
20230626,114400,174572730,20200,20200,20200,20200,0
|
|
20230626,114300,174572730,20200,20200,20200,20200,1
|
|
20230626,114200,174552530,20150,20150,20150,20150,11
|
|
20230626,114100,174330880,20150,20100,20150,20100,504
|
|
20230626,114000,164175330,20150,20150,20150,20150,0
|
|
20230626,113900,164175330,20150,20150,20150,20150,6
|
|
20230626,113800,164054430,20100,20100,20100,20100,0
|
|
20230626,113700,164054430,20100,20100,20100,20100,18
|
|
20230626,113600,163692630,20100,20100,20100,20100,0
|
|
20230626,113500,163692630,20100,20100,20100,20100,0
|
|
20230626,113400,163692630,20100,20100,20100,20100,0
|
|
20230626,113300,163692630,20100,20150,20150,20100,18
|
|
20230626,113200,163330530,20150,20150,20150,20150,1
|
|
20230626,113100,163310380,20150,20150,20150,20150,0
|
|
20230626,113000,163310380,20150,20150,20150,20150,0
|
|
20230626,112900,163310380,20150,20150,20150,20150,1
|
|
20230626,112800,163290230,20100,20100,20100,20100,13
|
|
20230626,112700,163028930,20100,20100,20100,20100,19
|
|
20230626,112600,162647030,20100,20100,20100,20100,42
|
|
20230626,112500,161802830,20100,20100,20100,20100,0
|
|
20230626,112400,161802830,20100,20100,20150,20100,270
|
|
20230626,112300,156375780,20100,20100,20100,20100,57
|
|
20230626,112200,155230080,20100,20100,20100,20100,0
|
|
20230626,112100,155230080,20100,20100,20100,20100,6
|
|
20230626,112000,155109480,20050,20050,20050,20050,10
|
|
20230626,111900,154908980,20100,20100,20100,20100,0
|
|
20230626,111800,154908980,20100,20100,20100,20100,0
|
|
20230626,111700,154908980,20100,20100,20100,20100,0
|
|
20230626,111600,154908980,20100,20100,20100,20100,0
|
|
20230626,111500,154908980,20100,20100,20100,20100,0
|
|
20230626,111400,154908980,20100,20100,20100,20100,0
|
|
20230626,111300,154908980,20100,20100,20100,20100,0
|
|
20230626,111200,154908980,20100,20100,20100,20100,0
|
|
20230626,111100,154908980,20100,20100,20100,20100,0
|
|
20230626,111000,154908980,20100,20100,20100,20050,365
|
|
20230626,110900,147590530,20100,20100,20100,20100,0
|
|
20230626,110800,147590530,20100,20100,20100,20100,0
|
|
20230626,110700,147590530,20100,20100,20100,20100,5
|
|
20230626,110600,147490030,20100,20100,20100,20100,57
|
|
20230626,110500,146344330,20050,20050,20050,20050,0
|
|
20230626,110400,146344330,20050,20050,20050,20050,0
|
|
20230626,110300,146344330,20050,20050,20050,20050,0
|
|
20230626,110200,146344330,20050,20050,20050,20050,0
|
|
20230626,110100,146344330,20050,20050,20050,20050,0
|
|
20230626,110000,146344330,20050,20050,20050,20050,39
|
|
20230626,105900,145562380,20050,20050,20050,20050,0
|
|
20230626,105800,145562380,20050,20050,20050,20050,200
|
|
20230626,105700,141552380,20050,20050,20050,20050,1
|
|
20230626,105600,141532330,20100,20100,20100,20100,40
|
|
20230626,105500,140728330,20100,20100,20100,20100,1
|
|
20230626,105400,140708230,20050,20050,20050,20050,0
|
|
20230626,105300,140708230,20050,20050,20050,20050,0
|
|
20230626,105200,140708230,20050,20050,20050,20050,0
|
|
20230626,105100,140708230,20050,20050,20050,20050,0
|
|
20230626,105000,140708230,20050,20050,20050,20050,0
|
|
20230626,104900,140708230,20050,20050,20050,20050,0
|
|
20230626,104800,140708230,20050,20050,20050,20050,0
|
|
20230626,104700,140708230,20050,20050,20050,20050,0
|
|
20230626,104600,140708230,20050,20150,20150,20050,245
|
|
20230626,104500,135792980,20150,20150,20150,20150,0
|
|
20230626,104400,135792980,20150,20150,20150,20150,2
|
|
20230626,104300,135752680,20050,20050,20050,20050,0
|
|
20230626,104200,135752680,20050,20050,20050,20050,0
|
|
20230626,104100,135752680,20050,20050,20050,20050,0
|
|
20230626,104000,135752680,20050,20050,20050,20050,0
|
|
20230626,103900,135752680,20050,20050,20050,20050,0
|
|
20230626,103800,135752680,20050,20050,20050,20050,0
|
|
20230626,103700,135752680,20050,20050,20050,20050,0
|
|
20230626,103600,135752680,20050,20050,20050,20050,13
|
|
20230626,103500,135492030,20100,20100,20100,20100,15
|
|
20230626,103400,135190530,20100,20100,20100,20100,5
|
|
20230626,103300,135090030,20150,20150,20150,20150,0
|
|
20230626,103200,135090030,20150,20150,20150,20150,1
|
|
20230626,103100,135069880,20100,20100,20100,20100,31
|
|
20230626,103000,134446780,20100,20100,20100,20100,22
|
|
20230626,102900,134004580,20150,20150,20150,20150,2
|
|
20230626,102800,133964280,20150,20150,20150,20150,0
|
|
20230626,102700,133964280,20150,20150,20150,20150,0
|
|
20230626,102600,133964280,20150,20150,20150,20150,0
|
|
20230626,102500,133964280,20150,20150,20150,20150,0
|
|
20230626,102400,133964280,20150,20150,20150,20150,0
|
|
20230626,102300,133964280,20150,20150,20150,20150,10
|
|
20230626,102200,133762780,20150,20150,20150,20150,341
|
|
20230626,102100,126891630,20200,20150,20200,20150,662
|
|
20230626,102000,113552230,20100,20100,20100,20100,0
|
|
20230626,101900,113552230,20100,20100,20100,20100,5
|
|
20230626,101800,113451730,20100,20100,20100,20100,1
|
|
20230626,101700,113431630,20000,20000,20000,20000,1
|
|
20230626,101600,113411630,20050,20000,20050,20000,262
|
|
20230626,101500,108159180,20050,20050,20050,20050,4
|
|
20230626,101400,108078980,20000,20000,20000,20000,1
|
|
20230626,101300,108058980,20000,20000,20000,20000,0
|
|
20230626,101200,108058980,20000,20000,20000,20000,1
|
|
20230626,101100,108038980,20000,20000,20000,20000,0
|
|
20230626,101000,108038980,20000,20000,20000,20000,7
|
|
20230626,100900,107898980,20000,20000,20000,20000,12
|
|
20230626,100800,107658980,20050,20050,20050,20050,25
|
|
20230626,100700,107157730,20050,20050,20050,20050,0
|
|
20230626,100600,107157730,20050,20050,20050,20050,0
|
|
20230626,100500,107157730,20050,20050,20050,20050,0
|
|
20230626,100400,107157730,20050,20050,20050,20050,25
|
|
20230626,100300,106656480,20050,20050,20050,20050,0
|
|
20230626,100200,106656480,20050,20050,20050,20050,0
|
|
20230626,100100,106656480,20050,20050,20050,20050,0
|
|
20230626,100000,106656480,20050,20050,20050,20050,95
|
|
20230626,095900,104751730,20050,20050,20050,20050,0
|
|
20230626,095800,104751730,20050,20050,20050,20050,38
|
|
20230626,095700,103989830,20050,20050,20050,20050,18
|
|
20230626,095600,103628930,20050,20050,20050,20050,0
|
|
20230626,095500,103628930,20050,20050,20050,20050,7
|
|
20230626,095400,103488580,20050,20050,20050,20050,2
|
|
20230626,095300,103448480,20050,20050,20050,20050,51
|
|
20230626,095200,102425930,20050,20050,20050,20050,0
|
|
20230626,095100,102425930,20050,20050,20050,20050,0
|
|
20230626,095000,102425930,20050,20000,20050,20000,29
|
|
20230626,094900,101845780,20000,20000,20000,20000,0
|
|
20230626,094800,101845780,20000,20000,20000,20000,0
|
|
20230626,094700,101845780,20000,20000,20000,20000,4
|
|
20230626,094600,101765780,20000,20000,20000,20000,11
|
|
20230626,094500,101545780,20000,20000,20000,20000,9
|
|
20230626,094400,101365780,20000,19980,20000,19980,136
|
|
20230626,094300,98646780,19970,19970,19970,19970,125
|
|
20230626,094200,96150530,20000,19970,20000,19960,545
|
|
20230626,094100,85261300,19980,19980,19980,19980,12
|
|
20230626,094000,85021540,19980,19980,19980,19980,7
|
|
20230626,093900,84881680,19980,19980,19980,19980,5
|
|
20230626,093800,84781780,19980,19980,19980,19980,10
|
|
20230626,093700,84581980,19980,19980,19980,19980,0
|
|
20230626,093600,84581980,19980,19980,19980,19980,2
|
|
20230626,093500,84542020,19980,20000,20000,19980,39
|
|
20230626,093400,83762040,20000,20000,20000,20000,0
|
|
20230626,093300,83762040,20000,20000,20000,20000,3
|
|
20230626,093200,83702040,19930,19930,19930,19930,0
|
|
20230626,093100,83702040,19930,20000,20000,19930,49
|
|
20230626,093000,82725040,20000,20000,20000,20000,10
|
|
20230626,092900,82525040,20000,20000,20000,20000,0
|
|
20230626,092800,82525040,20000,20000,20000,20000,0
|
|
20230626,092700,82525040,20000,20000,20000,20000,0
|
|
20230626,092600,82525040,20000,20000,20000,20000,50
|
|
20230626,092500,81525040,20000,20000,20000,20000,0
|
|
20230626,092400,81525040,20000,19900,20000,19900,87
|
|
20230626,092300,79789090,19900,19900,19900,19900,90
|
|
20230626,092200,77998090,19900,19900,19900,19900,312
|
|
20230626,092100,71789290,19860,19860,19860,19860,0
|
|
20230626,092000,71789290,19860,19860,19860,19860,0
|
|
20230626,091900,71789290,19860,19840,19860,19840,128
|
|
20230626,091800,69249220,19840,19840,19840,19840,1
|
|
20230626,091700,69229380,19840,19830,19840,19830,2
|
|
20230626,091600,69189710,19830,19850,19850,19830,110
|
|
20230626,091500,67007720,19830,19830,19830,19830,0
|
|
20230626,091400,67007720,19830,19830,19830,19830,100
|
|
20230626,091300,65024720,19820,19820,19820,19820,30
|
|
20230626,091200,64430120,19820,19820,19820,19810,180
|
|
20230626,091100,60863020,19840,19820,19840,19820,124
|
|
20230626,091000,58403140,19810,19900,19900,19810,644
|
|
20230626,090900,45620540,19900,19910,19910,19900,126
|
|
20230626,090800,43112820,19920,19900,19920,19900,52
|
|
20230626,090700,42077940,19900,19950,19950,19900,432
|
|
20230626,090600,33472100,19950,20000,20050,19940,1142
|
|
20230626,090500,10661550,20100,20100,20100,20100,0
|
|
20230626,090400,10661550,20100,20100,20100,20100,1
|
|
20230626,090300,10641450,20150,20150,20150,20150,0
|
|
20230626,090200,10641450,20150,20000,20150,20000,70
|
|
20230626,090100,9241300,20000,20100,20100,20000,341
|
|
20230626,090000,2406000,20050,20050,20050,20050,120
|