590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184700,246890950,20850,20850,20850,20850,169
|
|
20230626,184600,246890950,20850,20850,20850,20850,0
|
|
20230626,184500,246890950,20850,20850,20850,20850,0
|
|
20230626,184400,246890950,20850,20850,20850,20850,0
|
|
20230626,184300,246890950,20850,20850,20850,20850,0
|
|
20230626,184200,246890950,20850,20850,20850,20850,0
|
|
20230626,184100,246890950,20850,20850,20850,20850,0
|
|
20230626,184000,246890950,20850,20850,20850,20850,0
|
|
20230626,183900,246890950,20850,20850,20850,20850,0
|
|
20230626,183800,246890950,20850,20850,20850,20850,0
|
|
20230626,183700,246890950,20850,20850,20850,20850,0
|
|
20230626,183600,246890950,20850,20850,20850,20850,0
|
|
20230626,183500,246890950,20850,20850,20850,20850,0
|
|
20230626,183400,246890950,20850,20850,20850,20850,0
|
|
20230626,183300,246890950,20850,20850,20850,20850,0
|
|
20230626,183200,246890950,20850,20850,20850,20850,0
|
|
20230626,183100,246890950,20850,20850,20850,20850,0
|
|
20230626,183000,246890950,20850,20850,20850,20850,0
|
|
20230626,182900,246890950,20850,20850,20850,20850,0
|
|
20230626,182800,246890950,20850,20850,20850,20850,0
|
|
20230626,182700,246890950,20850,20850,20850,20850,0
|
|
20230626,182600,246890950,20850,20850,20850,20850,0
|
|
20230626,182500,246890950,20850,20850,20850,20850,0
|
|
20230626,182400,246890950,20850,20850,20850,20850,0
|
|
20230626,182300,246890950,20850,20850,20850,20850,0
|
|
20230626,182200,246890950,20850,20850,20850,20850,0
|
|
20230626,182100,246890950,20850,20850,20850,20850,0
|
|
20230626,182000,246890950,20850,20850,20850,20850,0
|
|
20230626,181900,246890950,20850,20850,20850,20850,0
|
|
20230626,181800,246890950,20850,20850,20850,20850,0
|
|
20230626,181700,246890950,20850,20850,20850,20850,169
|
|
20230626,181600,246890950,20850,20850,20850,20850,0
|
|
20230626,181500,246890950,20850,20850,20850,20850,0
|
|
20230626,181400,246890950,20850,20850,20850,20850,0
|
|
20230626,181300,246890950,20850,20850,20850,20850,0
|
|
20230626,181200,246890950,20850,20850,20850,20850,0
|
|
20230626,181100,246890950,20850,20850,20850,20850,0
|
|
20230626,181000,246890950,20850,20850,20850,20850,0
|
|
20230626,180900,246890950,20850,20850,20850,20850,0
|
|
20230626,180800,246890950,20850,20850,20850,20850,0
|
|
20230626,180700,246890950,20850,20850,20850,20850,0
|
|
20230626,180600,246890950,20850,20850,20850,20850,0
|
|
20230626,180500,246890950,20850,20850,20850,20850,0
|
|
20230626,180400,246890950,20850,20850,20850,20850,0
|
|
20230626,180300,246890950,20850,20850,20850,20850,0
|
|
20230626,180200,246890950,20850,20850,20850,20850,0
|
|
20230626,180100,246890950,20850,20850,20850,20850,0
|
|
20230626,180000,246890950,20850,20850,20850,20850,0
|
|
20230626,175900,246890950,20850,20850,20850,20850,0
|
|
20230626,175800,246890950,20850,20850,20850,20850,0
|
|
20230626,175700,246890950,20850,20850,20850,20850,0
|
|
20230626,175600,246890950,20850,20850,20850,20850,0
|
|
20230626,175500,246890950,20850,20850,20850,20850,0
|
|
20230626,175400,246890950,20850,20850,20850,20850,0
|
|
20230626,175300,246890950,20850,20850,20850,20850,0
|
|
20230626,175200,246890950,20850,20850,20850,20850,0
|
|
20230626,175100,246890950,20850,20850,20850,20850,0
|
|
20230626,175000,246890950,20850,20850,20850,20850,0
|
|
20230626,174900,246890950,20850,20850,20850,20850,0
|
|
20230626,174800,246890950,20850,20850,20850,20850,0
|
|
20230626,174700,246890950,20850,20850,20850,20850,169
|
|
20230626,174600,246890950,20850,20850,20850,20850,0
|
|
20230626,174500,246890950,20850,20850,20850,20850,0
|
|
20230626,174400,246890950,20850,20850,20850,20850,0
|
|
20230626,174300,246890950,20850,20850,20850,20850,0
|
|
20230626,174200,246890950,20850,20850,20850,20850,0
|
|
20230626,174100,246890950,20850,20850,20850,20850,0
|
|
20230626,174000,246890950,20850,20850,20850,20850,0
|
|
20230626,173900,246890950,20850,20850,20850,20850,0
|
|
20230626,173800,246890950,20850,20850,20850,20850,0
|
|
20230626,173700,246890950,20850,20850,20850,20850,0
|
|
20230626,173600,246890950,20850,20850,20850,20850,0
|
|
20230626,173500,246890950,20850,20850,20850,20850,0
|
|
20230626,173400,246890950,20850,20850,20850,20850,0
|
|
20230626,173300,246890950,20850,20850,20850,20850,0
|
|
20230626,173200,246890950,20850,20850,20850,20850,0
|
|
20230626,173100,246890950,20850,20850,20850,20850,0
|
|
20230626,173000,246890950,20850,20850,20850,20850,0
|
|
20230626,172900,246890950,20850,20850,20850,20850,0
|
|
20230626,172800,246890950,20850,20850,20850,20850,0
|
|
20230626,172700,246890950,20850,20850,20850,20850,0
|
|
20230626,172600,246890950,20850,20850,20850,20850,0
|
|
20230626,172500,246890950,20850,20850,20850,20850,0
|
|
20230626,172400,246890950,20850,20850,20850,20850,0
|
|
20230626,172300,246890950,20850,20850,20850,20850,0
|
|
20230626,172200,246890950,20850,20850,20850,20850,0
|
|
20230626,172100,246890950,20850,20850,20850,20850,0
|
|
20230626,172000,246890950,20850,20850,20850,20850,0
|
|
20230626,171900,246890950,20850,20850,20850,20850,0
|
|
20230626,171800,246890950,20850,20850,20850,20850,0
|
|
20230626,171700,246890950,20850,20850,20850,20850,169
|
|
20230626,171600,246890950,20850,20850,20850,20850,0
|
|
20230626,171500,246890950,20850,20850,20850,20850,0
|
|
20230626,171400,246890950,20850,20850,20850,20850,0
|
|
20230626,171300,246890950,20850,20850,20850,20850,0
|
|
20230626,171200,246890950,20850,20850,20850,20850,0
|
|
20230626,171100,246890950,20850,20850,20850,20850,0
|
|
20230626,171000,246890950,20850,20850,20850,20850,0
|
|
20230626,170900,246890950,20850,20850,20850,20850,0
|
|
20230626,170800,246890950,20850,20850,20850,20850,0
|
|
20230626,170700,246890950,20850,20850,20850,20850,0
|
|
20230626,170600,246890950,20850,20850,20850,20850,0
|
|
20230626,170500,246890950,20850,20850,20850,20850,0
|
|
20230626,170400,246890950,20850,20850,20850,20850,0
|
|
20230626,170300,246890950,20850,20850,20850,20850,0
|
|
20230626,170200,246890950,20850,20850,20850,20850,0
|
|
20230626,170100,246890950,20850,20850,20850,20850,0
|
|
20230626,170000,246890950,20850,20850,20850,20850,0
|
|
20230626,165900,246890950,20850,20850,20850,20850,0
|
|
20230626,165800,246890950,20850,20850,20850,20850,0
|
|
20230626,165700,246890950,20850,20850,20850,20850,0
|
|
20230626,165600,246890950,20850,20850,20850,20850,0
|
|
20230626,165500,246890950,20850,20850,20850,20850,0
|
|
20230626,165400,246890950,20850,20850,20850,20850,0
|
|
20230626,165300,246890950,20850,20850,20850,20850,0
|
|
20230626,165200,246890950,20850,20850,20850,20850,0
|
|
20230626,165100,246890950,20850,20850,20850,20850,0
|
|
20230626,165000,246890950,20850,20850,20850,20850,0
|
|
20230626,164900,246890950,20850,20850,20850,20850,0
|
|
20230626,164800,246890950,20850,20850,20850,20850,0
|
|
20230626,164700,246890950,20850,20850,20850,20850,169
|
|
20230626,164600,246890950,20850,20850,20850,20850,0
|
|
20230626,164500,246890950,20850,20850,20850,20850,0
|
|
20230626,164400,246890950,20850,20850,20850,20850,0
|
|
20230626,164300,246890950,20850,20850,20850,20850,0
|
|
20230626,164200,246890950,20850,20850,20850,20850,0
|
|
20230626,164100,246890950,20850,20850,20850,20850,0
|
|
20230626,164000,246890950,20850,20850,20850,20850,0
|
|
20230626,163900,246890950,20850,20850,20850,20850,0
|
|
20230626,163800,246890950,20850,20850,20850,20850,0
|
|
20230626,163700,246890950,20850,20850,20850,20850,0
|
|
20230626,163600,246890950,20850,20850,20850,20850,0
|
|
20230626,163500,246890950,20850,20850,20850,20850,0
|
|
20230626,163400,246890950,20850,20850,20850,20850,0
|
|
20230626,163300,246890950,20850,20850,20850,20850,0
|
|
20230626,163200,246890950,20850,20850,20850,20850,0
|
|
20230626,163100,246890950,20850,20850,20850,20850,0
|
|
20230626,163000,246890950,20850,20850,20850,20850,0
|
|
20230626,162900,246890950,20850,20850,20850,20850,0
|
|
20230626,162800,246890950,20850,20850,20850,20850,0
|
|
20230626,162700,246890950,20850,20850,20850,20850,0
|
|
20230626,162600,246890950,20850,20850,20850,20850,0
|
|
20230626,162500,246890950,20850,20850,20850,20850,0
|
|
20230626,162400,246890950,20850,20850,20850,20850,0
|
|
20230626,162300,246890950,20850,20850,20850,20850,0
|
|
20230626,162200,246890950,20850,20850,20850,20850,0
|
|
20230626,162100,246890950,20850,20850,20850,20850,0
|
|
20230626,162000,246890950,20850,20850,20850,20850,0
|
|
20230626,161900,246890950,20850,20850,20850,20850,0
|
|
20230626,161800,246890950,20850,20850,20850,20850,0
|
|
20230626,161700,246890950,20850,20850,20850,20850,169
|
|
20230626,161600,246890950,20850,20850,20850,20850,0
|
|
20230626,161500,246890950,20850,20850,20850,20850,0
|
|
20230626,161400,246890950,20850,20850,20850,20850,0
|
|
20230626,161300,246890950,20850,20850,20850,20850,0
|
|
20230626,161200,246890950,20850,20850,20850,20850,0
|
|
20230626,161100,246890950,20850,20850,20850,20850,0
|
|
20230626,161000,246890950,20850,20850,20850,20850,0
|
|
20230626,160900,246890950,20850,20850,20850,20850,0
|
|
20230626,160800,246890950,20850,20850,20850,20850,0
|
|
20230626,160700,246890950,20850,20850,20850,20850,0
|
|
20230626,160600,246890950,20850,20850,20850,20850,0
|
|
20230626,160500,246890950,20850,20850,20850,20850,0
|
|
20230626,160400,246890950,20850,20850,20850,20850,0
|
|
20230626,160300,246890950,20850,20850,20850,20850,0
|
|
20230626,160200,246890950,20850,20850,20850,20850,0
|
|
20230626,160100,246890950,20850,20850,20850,20850,0
|
|
20230626,160000,246890950,20850,20850,20850,20850,0
|
|
20230626,155900,246890950,20850,20850,20850,20850,0
|
|
20230626,155800,246890950,20850,20850,20850,20850,0
|
|
20230626,155700,246890950,20850,20850,20850,20850,0
|
|
20230626,155600,246890950,20850,20850,20850,20850,0
|
|
20230626,155500,246890950,20850,20850,20850,20850,0
|
|
20230626,155400,246890950,20850,20850,20850,20850,0
|
|
20230626,155300,246890950,20850,20850,20850,20850,0
|
|
20230626,155200,246890950,20850,20850,20850,20850,0
|
|
20230626,155100,246890950,20850,20850,20850,20850,0
|
|
20230626,155000,246890950,20850,20850,20850,20850,0
|
|
20230626,154900,246890950,20850,20850,20850,20850,0
|
|
20230626,154800,246890950,20850,20850,20850,20850,0
|
|
20230626,154700,246890950,20850,20850,20850,20850,169
|
|
20230626,154600,246890950,20850,20850,20850,20850,0
|
|
20230626,154500,246890950,20850,20850,20850,20850,0
|
|
20230626,154400,246890950,20850,20850,20850,20850,0
|
|
20230626,154300,246890950,20850,20850,20850,20850,0
|
|
20230626,154200,246890950,20850,20850,20850,20850,0
|
|
20230626,154100,246890950,20850,20850,20850,20850,0
|
|
20230626,154000,246890950,20850,20850,20850,20850,0
|
|
20230626,153900,246890950,20850,20850,20850,20850,0
|
|
20230626,153800,246890950,20850,20850,20850,20850,0
|
|
20230626,153700,246890950,20850,20850,20850,20850,0
|
|
20230626,153600,246890950,20850,20850,20850,20850,0
|
|
20230626,153500,246890950,20850,20850,20850,20850,0
|
|
20230626,153400,246890950,20850,20850,20850,20850,0
|
|
20230626,153300,246890950,20850,20850,20850,20850,0
|
|
20230626,153200,246890950,20850,20850,20850,20850,0
|
|
20230626,153100,246890950,20850,20850,20850,20850,0
|
|
20230626,153000,246890950,20850,20850,20850,20850,169
|
|
20230626,152900,243367300,20900,20900,20900,20900,0
|
|
20230626,152800,243367300,20900,20900,20900,20900,0
|
|
20230626,152700,243367300,20900,20900,20900,20900,0
|
|
20230626,152600,243367300,20900,20900,20900,20900,0
|
|
20230626,152500,243367300,20900,20900,20900,20900,0
|
|
20230626,152400,243367300,20900,20900,20900,20900,0
|
|
20230626,152300,243367300,20900,20900,20900,20900,0
|
|
20230626,152200,243367300,20900,20900,20900,20900,0
|
|
20230626,152100,243367300,20900,20900,20900,20900,0
|
|
20230626,152000,243367300,20900,20900,20900,20900,0
|
|
20230626,151900,243367300,20900,20900,20900,20900,2
|
|
20230626,151800,243325500,20800,20800,20800,20800,35
|
|
20230626,151700,242597500,20800,20800,20800,20800,54
|
|
20230626,151600,241474300,20650,20650,20650,20650,0
|
|
20230626,151500,241474300,20650,20650,20650,20650,73
|
|
20230626,151400,239966850,20800,20800,20800,20800,0
|
|
20230626,151300,239966850,20800,20800,20800,20800,0
|
|
20230626,151200,239966850,20800,20800,20800,20800,0
|
|
20230626,151100,239966850,20800,20800,20800,20800,50
|
|
20230626,151000,238926850,20750,20750,20750,20750,4
|
|
20230626,150900,238843850,20750,20750,20750,20750,0
|
|
20230626,150800,238843850,20750,20750,20750,20750,143
|
|
20230626,150700,235876600,20750,20750,20750,20750,14
|
|
20230626,150600,235586100,20750,20700,20750,20700,245
|
|
20230626,150500,230505700,20750,20550,20750,20550,1003
|
|
20230626,150400,209837150,20550,20700,20700,20550,253
|
|
20230626,150300,204627150,20800,20800,20800,20800,1
|
|
20230626,150200,204606350,20600,20700,20700,20600,337
|
|
20230626,150100,197645100,20750,20750,20750,20750,22
|
|
20230626,150000,197188600,20850,20850,20850,20850,0
|
|
20230626,145900,197188600,20850,20850,20850,20850,0
|
|
20230626,145800,197188600,20850,20800,20850,20750,571
|
|
20230626,145700,185313850,20850,20850,20850,20850,43
|
|
20230626,145600,184417300,20850,20850,20850,20850,1
|
|
20230626,145500,184396450,20800,20800,20800,20800,0
|
|
20230626,145400,184396450,20800,20800,20800,20800,0
|
|
20230626,145300,184396450,20800,20800,20800,20800,0
|
|
20230626,145200,184396450,20800,20800,20800,20800,0
|
|
20230626,145100,184396450,20800,20800,20800,20800,0
|
|
20230626,145000,184396450,20800,20800,20800,20800,1
|
|
20230626,144900,184375650,20950,20950,20950,20950,128
|
|
20230626,144800,181694050,20950,20950,20950,20950,0
|
|
20230626,144700,181694050,20950,20950,20950,20950,0
|
|
20230626,144600,181694050,20950,20950,20950,20950,0
|
|
20230626,144500,181694050,20950,20950,20950,20950,0
|
|
20230626,144400,181694050,20950,20950,20950,20950,1
|
|
20230626,144300,181673100,20900,20900,20900,20900,4
|
|
20230626,144200,181589500,20900,20900,20900,20900,17
|
|
20230626,144100,181234200,20900,20900,20900,20900,0
|
|
20230626,144000,181234200,20900,20850,20900,20800,47
|
|
20230626,143900,180256350,20900,20850,20900,20850,65
|
|
20230626,143800,178898100,20850,20850,20850,20850,0
|
|
20230626,143700,178898100,20850,20850,20850,20850,102
|
|
20230626,143600,176771400,20850,20850,20850,20850,35
|
|
20230626,143500,176041650,20900,20900,20900,20900,0
|
|
20230626,143400,176041650,20900,20900,20900,20900,0
|
|
20230626,143300,176041650,20900,20900,20900,20900,66
|
|
20230626,143200,174662250,20900,20900,20900,20900,50
|
|
20230626,143100,173617250,21000,21000,21000,21000,0
|
|
20230626,143000,173617250,21000,21000,21000,21000,0
|
|
20230626,142900,173617250,21000,21000,21000,21000,10
|
|
20230626,142800,173407250,21000,21000,21000,21000,3
|
|
20230626,142700,173344250,20900,20900,20900,20900,0
|
|
20230626,142600,173344250,20900,20900,20900,20900,4
|
|
20230626,142500,173260650,21000,21000,21000,21000,0
|
|
20230626,142400,173260650,21000,21000,21000,21000,0
|
|
20230626,142300,173260650,21000,21000,21000,21000,0
|
|
20230626,142200,173260650,21000,21000,21000,21000,0
|
|
20230626,142100,173260650,21000,21000,21000,21000,0
|
|
20230626,142000,173260650,21000,21000,21000,21000,0
|
|
20230626,141900,173260650,21000,21000,21000,21000,0
|
|
20230626,141800,173260650,21000,21000,21000,21000,0
|
|
20230626,141700,173260650,21000,21000,21000,21000,0
|
|
20230626,141600,173260650,21000,20950,21000,20950,60
|
|
20230626,141500,172003400,20950,20950,20950,20950,1
|
|
20230626,141400,171982450,21000,21000,21000,21000,0
|
|
20230626,141300,171982450,21000,21000,21000,21000,0
|
|
20230626,141200,171982450,21000,21000,21000,21000,0
|
|
20230626,141100,171982450,21000,21000,21000,21000,0
|
|
20230626,141000,171982450,21000,21000,21000,21000,0
|
|
20230626,140900,171982450,21000,21000,21000,21000,0
|
|
20230626,140800,171982450,21000,21000,21000,21000,0
|
|
20230626,140700,171982450,21000,21000,21000,21000,0
|
|
20230626,140600,171982450,21000,21000,21000,21000,0
|
|
20230626,140500,171982450,21000,21000,21000,21000,1
|
|
20230626,140400,171961450,20950,20950,20950,20950,80
|
|
20230626,140300,170285450,20900,20900,20900,20900,0
|
|
20230626,140200,170285450,20900,20900,20900,20900,13
|
|
20230626,140100,170013750,20950,20950,20950,20950,0
|
|
20230626,140000,170013750,20950,20950,20950,20950,0
|
|
20230626,135900,170013750,20950,20950,20950,20950,0
|
|
20230626,135800,170013750,20950,20950,20950,20950,3
|
|
20230626,135700,169950900,20950,20950,20950,20950,70
|
|
20230626,135600,168484400,20850,20900,20950,20850,34
|
|
20230626,135500,167773900,20900,20900,20900,20900,0
|
|
20230626,135400,167773900,20900,20900,20900,20900,2
|
|
20230626,135300,167732100,20950,20950,20950,20950,0
|
|
20230626,135200,167732100,20950,20950,20950,20950,0
|
|
20230626,135100,167732100,20950,20950,20950,20950,0
|
|
20230626,135000,167732100,20950,20950,20950,20950,0
|
|
20230626,134900,167732100,20950,20950,20950,20950,0
|
|
20230626,134800,167732100,20950,20950,20950,20950,1
|
|
20230626,134700,167711150,20950,20950,20950,20950,0
|
|
20230626,134600,167711150,20950,20950,20950,20950,0
|
|
20230626,134500,167711150,20950,20950,20950,20950,0
|
|
20230626,134400,167711150,20950,20900,20950,20900,71
|
|
20230626,134300,166223750,20850,20850,20850,20850,0
|
|
20230626,134200,166223750,20850,20850,20850,20850,0
|
|
20230626,134100,166223750,20850,20850,20850,20850,0
|
|
20230626,134000,166223750,20850,20850,20850,20850,0
|
|
20230626,133900,166223750,20850,20850,20850,20850,0
|
|
20230626,133800,166223750,20850,20850,20850,20850,119
|
|
20230626,133700,163742600,20950,20950,20950,20950,40
|
|
20230626,133600,162904600,20950,20950,20950,20950,0
|
|
20230626,133500,162904600,20950,20950,20950,20950,0
|
|
20230626,133400,162904600,20950,20950,20950,20950,0
|
|
20230626,133300,162904600,20950,20950,20950,20950,0
|
|
20230626,133200,162904600,20950,20950,20950,20950,0
|
|
20230626,133100,162904600,20950,20950,20950,20950,1
|
|
20230626,133000,162883650,20950,20950,20950,20950,0
|
|
20230626,132900,162883650,20950,20950,20950,20950,3
|
|
20230626,132800,162820800,21000,21000,21000,21000,0
|
|
20230626,132700,162820800,21000,21000,21000,21000,0
|
|
20230626,132600,162820800,21000,21000,21000,21000,1
|
|
20230626,132500,162799800,20950,20950,20950,20950,3
|
|
20230626,132400,162736950,21000,21000,21000,21000,2
|
|
20230626,132300,162694950,21000,21000,21000,21000,1
|
|
20230626,132200,162673950,20950,20950,20950,20950,73
|
|
20230626,132100,161144600,20950,20950,20950,20950,63
|
|
20230626,132000,159824750,21000,21000,21000,21000,2
|
|
20230626,131900,159782750,20950,20950,20950,20950,0
|
|
20230626,131800,159782750,20950,20950,20950,20950,0
|
|
20230626,131700,159782750,20950,20950,20950,20950,0
|
|
20230626,131600,159782750,20950,20950,20950,20950,40
|
|
20230626,131500,158944750,21000,21000,21000,21000,0
|
|
20230626,131400,158944750,21000,21000,21000,21000,0
|
|
20230626,131300,158944750,21000,21000,21000,21000,2
|
|
20230626,131200,158902750,21000,21000,21000,21000,1
|
|
20230626,131100,158881750,20900,20900,20900,20900,0
|
|
20230626,131000,158881750,20900,20900,20900,20900,0
|
|
20230626,130900,158881750,20900,20900,20900,20900,0
|
|
20230626,130800,158881750,20900,20900,20900,20900,1
|
|
20230626,130700,158860850,21000,21000,21000,21000,0
|
|
20230626,130600,158860850,21000,21000,21000,21000,0
|
|
20230626,130500,158860850,21000,21000,21000,21000,600
|
|
20230626,130400,146260850,21000,21000,21000,21000,0
|
|
20230626,130300,146260850,21000,21000,21000,21000,0
|
|
20230626,130200,146260850,21000,21000,21000,21000,0
|
|
20230626,130100,146260850,21000,21000,21000,21000,0
|
|
20230626,130000,146260850,21000,21000,21000,21000,0
|
|
20230626,125900,146260850,21000,21000,21000,21000,0
|
|
20230626,125800,146260850,21000,21000,21000,21000,0
|
|
20230626,125700,146260850,21000,21000,21000,21000,0
|
|
20230626,125600,146260850,21000,21000,21000,21000,0
|
|
20230626,125500,146260850,21000,21000,21000,21000,0
|
|
20230626,125400,146260850,21000,21000,21000,21000,40
|
|
20230626,125300,145420850,21000,21000,21000,21000,5
|
|
20230626,125200,145315850,21000,21000,21000,21000,50
|
|
20230626,125100,144265850,21000,21000,21000,21000,1
|
|
20230626,125000,144244850,20850,20850,20850,20850,0
|
|
20230626,124900,144244850,20850,20850,20850,20850,0
|
|
20230626,124800,144244850,20850,20850,20850,20850,1
|
|
20230626,124700,144224000,20850,20850,20850,20850,0
|
|
20230626,124600,144224000,20850,20850,20850,20850,0
|
|
20230626,124500,144224000,20850,20850,20850,20850,0
|
|
20230626,124400,144224000,20850,20900,20900,20850,31
|
|
20230626,124300,143576650,21050,21050,21050,21050,0
|
|
20230626,124200,143576650,21050,21050,21050,21050,0
|
|
20230626,124100,143576650,21050,21050,21050,21050,0
|
|
20230626,124000,143576650,21050,21050,21050,21050,0
|
|
20230626,123900,143576650,21050,21050,21050,21050,0
|
|
20230626,123800,143576650,21050,21050,21050,21050,0
|
|
20230626,123700,143576650,21050,21050,21050,21050,0
|
|
20230626,123600,143576650,21050,21050,21050,21050,0
|
|
20230626,123500,143576650,21050,21050,21050,21050,0
|
|
20230626,123400,143576650,21050,21050,21050,21050,1
|
|
20230626,123300,143555600,20900,20900,20900,20900,0
|
|
20230626,123200,143555600,20900,20900,20900,20900,0
|
|
20230626,123100,143555600,20900,20900,20900,20900,0
|
|
20230626,123000,143555600,20900,20900,20900,20900,0
|
|
20230626,122900,143555600,20900,20900,20900,20900,0
|
|
20230626,122800,143555600,20900,21050,21050,20900,5
|
|
20230626,122700,143450950,21000,21000,21000,21000,0
|
|
20230626,122600,143450950,21000,21000,21000,21000,0
|
|
20230626,122500,143450950,21000,21000,21000,21000,1
|
|
20230626,122400,143429950,21000,21000,21000,21000,1
|
|
20230626,122300,143408950,21000,21000,21000,21000,1
|
|
20230626,122200,143387950,21000,21000,21000,21000,0
|
|
20230626,122100,143387950,21000,21000,21000,21000,0
|
|
20230626,122000,143387950,21000,21000,21000,21000,0
|
|
20230626,121900,143387950,21000,21000,21000,21000,0
|
|
20230626,121800,143387950,21000,21000,21000,21000,0
|
|
20230626,121700,143387950,21000,21000,21000,21000,66
|
|
20230626,121600,142001950,21050,21050,21050,21050,0
|
|
20230626,121500,142001950,21050,21050,21050,21050,0
|
|
20230626,121400,142001950,21050,21000,21050,21000,2
|
|
20230626,121300,141959900,21050,21100,21100,21050,108
|
|
20230626,121200,139686450,21100,21100,21100,21100,6
|
|
20230626,121100,139559850,21100,21100,21100,21100,1
|
|
20230626,121000,139538750,21050,21100,21100,21050,118
|
|
20230626,120900,137054550,21100,21100,21100,21100,49
|
|
20230626,120800,136020650,21150,21100,21150,21100,260
|
|
20230626,120700,130534600,21050,21050,21050,21050,18
|
|
20230626,120600,130155700,21050,21050,21050,21050,65
|
|
20230626,120500,128787450,21050,21050,21050,21050,50
|
|
20230626,120400,127734950,21050,21050,21050,21050,11
|
|
20230626,120300,127503400,21050,21050,21050,21050,99
|
|
20230626,120200,125419450,21050,21050,21050,21050,1
|
|
20230626,120100,125398400,21050,21050,21050,21050,0
|
|
20230626,120000,125398400,21050,21050,21050,21050,0
|
|
20230626,115900,125398400,21050,21050,21050,21050,0
|
|
20230626,115800,125398400,21050,21050,21050,21050,0
|
|
20230626,115700,125398400,21050,21050,21050,21050,0
|
|
20230626,115600,125398400,21050,21050,21050,21050,0
|
|
20230626,115500,125398400,21050,21050,21050,21050,0
|
|
20230626,115400,125398400,21050,21050,21050,21050,2
|
|
20230626,115300,125356300,21050,21050,21050,21050,0
|
|
20230626,115200,125356300,21050,21050,21050,21050,0
|
|
20230626,115100,125356300,21050,21050,21050,21050,20
|
|
20230626,115000,124935300,21050,21050,21050,21050,1
|
|
20230626,114900,124914250,20850,20850,20850,20850,0
|
|
20230626,114800,124914250,20850,20850,20850,20850,0
|
|
20230626,114700,124914250,20850,20850,20850,20850,0
|
|
20230626,114600,124914250,20850,20850,20850,20850,0
|
|
20230626,114500,124914250,20850,20900,20900,20850,22
|
|
20230626,114400,124455350,20900,20900,20900,20900,0
|
|
20230626,114300,124455350,20900,20900,20900,20900,0
|
|
20230626,114200,124455350,20900,20900,20900,20900,0
|
|
20230626,114100,124455350,20900,20900,20900,20900,0
|
|
20230626,114000,124455350,20900,20900,20900,20900,0
|
|
20230626,113900,124455350,20900,20900,20900,20900,0
|
|
20230626,113800,124455350,20900,20900,20900,20900,0
|
|
20230626,113700,124455350,20900,20900,20900,20900,0
|
|
20230626,113600,124455350,20900,20900,20900,20900,0
|
|
20230626,113500,124455350,20900,20900,20900,20900,0
|
|
20230626,113400,124455350,20900,20900,20900,20900,20
|
|
20230626,113300,124037350,20900,20900,20900,20900,0
|
|
20230626,113200,124037350,20900,20900,20900,20900,0
|
|
20230626,113100,124037350,20900,20900,20900,20900,1
|
|
20230626,113000,124016450,20950,20950,20950,20950,0
|
|
20230626,112900,124016450,20950,20950,20950,20950,0
|
|
20230626,112800,124016450,20950,20950,20950,20950,0
|
|
20230626,112700,124016450,20950,20950,20950,20950,0
|
|
20230626,112600,124016450,20950,20950,20950,20950,0
|
|
20230626,112500,124016450,20950,20950,20950,20950,60
|
|
20230626,112400,122759450,20950,21000,21000,20950,55
|
|
20230626,112300,121604700,21000,21000,21000,21000,0
|
|
20230626,112200,121604700,21000,21000,21000,21000,0
|
|
20230626,112100,121604700,21000,21000,21000,21000,0
|
|
20230626,112000,121604700,21000,21000,21000,21000,0
|
|
20230626,111900,121604700,21000,21000,21000,21000,0
|
|
20230626,111800,121604700,21000,21000,21000,21000,0
|
|
20230626,111700,121604700,21000,21000,21000,21000,0
|
|
20230626,111600,121604700,21000,21000,21000,21000,1
|
|
20230626,111500,121583700,20950,20950,20950,20950,5
|
|
20230626,111400,121478950,21000,21000,21000,21000,60
|
|
20230626,111300,120218950,21000,21000,21000,21000,0
|
|
20230626,111200,120218950,21000,21000,21000,21000,4
|
|
20230626,111100,120134950,20900,20900,20900,20900,10
|
|
20230626,111000,119925950,20900,20900,20900,20900,0
|
|
20230626,110900,119925950,20900,20900,20900,20900,0
|
|
20230626,110800,119925950,20900,20900,20900,20900,0
|
|
20230626,110700,119925950,20900,20900,20900,20900,0
|
|
20230626,110600,119925950,20900,20900,20900,20900,3
|
|
20230626,110500,119863250,20900,20900,20900,20900,0
|
|
20230626,110400,119863250,20900,20900,20900,20900,0
|
|
20230626,110300,119863250,20900,20900,20900,20900,0
|
|
20230626,110200,119863250,20900,20900,20900,20900,0
|
|
20230626,110100,119863250,20900,20900,20900,20900,0
|
|
20230626,110000,119863250,20900,20900,20900,20900,0
|
|
20230626,105900,119863250,20900,20900,20900,20900,0
|
|
20230626,105800,119863250,20900,20900,20900,20900,0
|
|
20230626,105700,119863250,20900,20900,20900,20900,0
|
|
20230626,105600,119863250,20900,20900,20900,20900,0
|
|
20230626,105500,119863250,20900,20900,20900,20900,0
|
|
20230626,105400,119863250,20900,20900,20900,20900,147
|
|
20230626,105300,116790950,20900,20900,20900,20900,0
|
|
20230626,105200,116790950,20900,20900,20900,20900,0
|
|
20230626,105100,116790950,20900,20900,20900,20900,0
|
|
20230626,105000,116790950,20900,20900,20900,20900,110
|
|
20230626,104900,114491950,20950,20950,20950,20950,4
|
|
20230626,104800,114408150,21000,21000,21000,21000,11
|
|
20230626,104700,114177150,21000,21050,21050,21000,51
|
|
20230626,104600,113106100,21100,21100,21100,21100,0
|
|
20230626,104500,113106100,21100,21100,21100,21100,0
|
|
20230626,104400,113106100,21100,21100,21100,21100,1
|
|
20230626,104300,113085000,21100,21050,21100,21050,100
|
|
20230626,104200,110978900,21050,21050,21050,21050,1
|
|
20230626,104100,110957850,20950,20950,20950,20950,1
|
|
20230626,104000,110936900,21050,21050,21050,21050,5
|
|
20230626,103900,110831650,21050,21050,21050,21050,0
|
|
20230626,103800,110831650,21050,21000,21050,21000,48
|
|
20230626,103700,109822900,20950,20950,20950,20950,0
|
|
20230626,103600,109822900,20950,20950,20950,20950,58
|
|
20230626,103500,108607800,20950,20950,20950,20950,1
|
|
20230626,103400,108586850,20900,20900,20900,20900,22
|
|
20230626,103300,108127050,20950,20950,20950,20950,371
|
|
20230626,103200,100354600,21200,21200,21200,21200,0
|
|
20230626,103100,100354600,21200,20800,21200,20800,364
|
|
20230626,103000,92762050,20800,20800,20800,20800,29
|
|
20230626,102900,92158850,20850,20850,20850,20850,0
|
|
20230626,102800,92158850,20850,20850,20850,20850,0
|
|
20230626,102700,92158850,20850,20850,20850,20850,0
|
|
20230626,102600,92158850,20850,20850,20850,20850,0
|
|
20230626,102500,92158850,20850,20850,20850,20850,0
|
|
20230626,102400,92158850,20850,20850,20850,20850,0
|
|
20230626,102300,92158850,20850,20850,20850,20850,1
|
|
20230626,102200,92138000,20850,20850,20850,20850,100
|
|
20230626,102100,90053000,20850,20650,20850,20600,410
|
|
20230626,102000,81569750,20650,20650,20650,20650,50
|
|
20230626,101900,80537250,20650,20600,20650,20600,51
|
|
20230626,101800,79486600,20650,20650,20650,20650,2
|
|
20230626,101700,79445300,20650,20650,20650,20650,1
|
|
20230626,101600,79424650,20600,20600,20600,20600,10
|
|
20230626,101500,79218650,20650,20650,20650,20650,10
|
|
20230626,101400,79012150,20650,20650,20650,20650,0
|
|
20230626,101300,79012150,20650,20650,20650,20650,0
|
|
20230626,101200,79012150,20650,20650,20650,20650,1
|
|
20230626,101100,78991500,20700,20700,20700,20700,0
|
|
20230626,101000,78991500,20700,20700,20700,20700,0
|
|
20230626,100900,78991500,20700,20700,20700,20700,0
|
|
20230626,100800,78991500,20700,20700,20700,20700,3
|
|
20230626,100700,78929400,20750,20750,20750,20750,0
|
|
20230626,100600,78929400,20750,20750,20750,20750,0
|
|
20230626,100500,78929400,20750,20750,20750,20750,3
|
|
20230626,100400,78867150,20500,20550,20550,20500,200
|
|
20230626,100300,74759250,20550,20750,20750,20550,6
|
|
20230626,100200,74635750,20550,20600,20600,20550,126
|
|
20230626,100100,72043900,20600,20600,20600,20600,50
|
|
20230626,100000,71013900,20750,20750,20750,20750,0
|
|
20230626,095900,71013900,20750,20750,20750,20750,50
|
|
20230626,095800,69976400,20750,20750,20750,20750,0
|
|
20230626,095700,69976400,20750,20750,20750,20750,10
|
|
20230626,095600,69768900,20750,20750,20750,20750,27
|
|
20230626,095500,69208650,20750,20750,20750,20750,0
|
|
20230626,095400,69208650,20750,20750,20750,20750,1
|
|
20230626,095300,69187900,20550,20550,20550,20550,12
|
|
20230626,095200,68941300,20750,20750,20750,20750,1
|
|
20230626,095100,68920550,20550,20600,20600,20550,50
|
|
20230626,095000,67892100,20750,20750,20750,20750,0
|
|
20230626,094900,67892100,20750,20750,20750,20750,0
|
|
20230626,094800,67892100,20750,20750,20750,20750,0
|
|
20230626,094700,67892100,20750,20750,20750,20750,1
|
|
20230626,094600,67871350,20550,20650,20650,20550,262
|
|
20230626,094500,62478450,20600,20600,20600,20600,0
|
|
20230626,094400,62478450,20600,20600,20600,20600,30
|
|
20230626,094300,61860450,20600,20600,20600,20600,50
|
|
20230626,094200,60830450,20600,20600,20600,20600,12
|
|
20230626,094100,60583250,20750,20750,20750,20750,2
|
|
20230626,094000,60541750,20750,20750,20750,20750,0
|
|
20230626,093900,60541750,20750,20750,20750,20750,0
|
|
20230626,093800,60541750,20750,20750,20750,20750,0
|
|
20230626,093700,60541750,20750,20750,20750,20750,50
|
|
20230626,093600,59504250,20750,20600,20750,20600,29
|
|
20230626,093500,58904350,20550,20550,20550,20550,0
|
|
20230626,093400,58904350,20550,20650,20650,20550,73
|
|
20230626,093300,57403550,20650,20650,20650,20650,72
|
|
20230626,093200,55916750,20650,20650,20650,20650,36
|
|
20230626,093100,55173350,20650,20650,20650,20650,1
|
|
20230626,093000,55152700,20400,20400,20400,20400,0
|
|
20230626,092900,55152700,20400,20450,20450,20400,374
|
|
20230626,092800,47504550,20600,20550,20600,20550,181
|
|
20230626,092700,43776850,20400,20500,20500,20400,411
|
|
20230626,092600,35385000,20450,20450,20450,20450,0
|
|
20230626,092500,35385000,20450,20450,20450,20450,1
|
|
20230626,092400,35364550,20450,20600,20600,20450,13
|
|
20230626,092300,35098300,20600,20600,20600,20600,3
|
|
20230626,092200,35036500,20650,20600,20650,20600,2
|
|
20230626,092100,34995250,20450,20450,20450,20450,0
|
|
20230626,092000,34995250,20450,20450,20450,20450,16
|
|
20230626,091900,34668050,20650,20500,20650,20500,160
|
|
20230626,091800,31371700,20500,20500,20500,20500,1
|
|
20230626,091700,31351200,20350,20350,20350,20350,0
|
|
20230626,091600,31351200,20350,20350,20350,20350,0
|
|
20230626,091500,31351200,20350,20350,20450,20350,301
|
|
20230626,091400,25200850,20350,20350,20350,20350,0
|
|
20230626,091300,25200850,20350,20350,20350,20350,0
|
|
20230626,091200,25200850,20350,20350,20350,20350,4
|
|
20230626,091100,25119450,20350,20350,20350,20350,0
|
|
20230626,091000,25119450,20350,20350,20350,20350,135
|
|
20230626,090900,22372200,20350,20400,20400,20350,151
|
|
20230626,090800,19299050,20350,20500,20500,20350,256
|
|
20230626,090700,14060850,20650,20600,20650,20600,66
|
|
20230626,090600,12701150,20650,20650,20650,20650,23
|
|
20230626,090500,12226200,20600,20600,20600,20600,0
|
|
20230626,090400,12226200,20600,20800,20800,20600,203
|
|
20230626,090300,8042550,20800,20800,20800,20800,0
|
|
20230626,090200,8042550,20800,20800,20800,20800,1
|
|
20230626,090100,8021750,20850,20550,20850,20550,12
|
|
20230626,090000,7774600,20500,20550,20550,20250,379
|