642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193900,329505770,12950,12950,12950,12950,339
|
|
20230627,193800,329505770,12950,12950,12950,12950,0
|
|
20230627,193700,329505770,12950,12950,12950,12950,0
|
|
20230627,193600,329505770,12950,12950,12950,12950,0
|
|
20230627,193500,329505770,12950,12950,12950,12950,0
|
|
20230627,193400,329505770,12950,12950,12950,12950,0
|
|
20230627,193300,329505770,12950,12950,12950,12950,0
|
|
20230627,193200,329505770,12950,12950,12950,12950,0
|
|
20230627,193100,329505770,12950,12950,12950,12950,0
|
|
20230627,193000,329505770,12950,12950,12950,12950,0
|
|
20230627,192900,329505770,12950,12950,12950,12950,0
|
|
20230627,192800,329505770,12950,12950,12950,12950,0
|
|
20230627,192700,329505770,12950,12950,12950,12950,0
|
|
20230627,192600,329505770,12950,12950,12950,12950,0
|
|
20230627,192500,329505770,12950,12950,12950,12950,0
|
|
20230627,192400,329505770,12950,12950,12950,12950,0
|
|
20230627,192300,329505770,12950,12950,12950,12950,0
|
|
20230627,192200,329505770,12950,12950,12950,12950,0
|
|
20230627,192100,329505770,12950,12950,12950,12950,0
|
|
20230627,192000,329505770,12950,12950,12950,12950,0
|
|
20230627,191900,329505770,12950,12950,12950,12950,0
|
|
20230627,191800,329505770,12950,12950,12950,12950,0
|
|
20230627,191700,329505770,12950,12950,12950,12950,0
|
|
20230627,191600,329505770,12950,12950,12950,12950,0
|
|
20230627,191500,329505770,12950,12950,12950,12950,0
|
|
20230627,191400,329505770,12950,12950,12950,12950,0
|
|
20230627,191300,329505770,12950,12950,12950,12950,0
|
|
20230627,191200,329505770,12950,12950,12950,12950,0
|
|
20230627,191100,329505770,12950,12950,12950,12950,0
|
|
20230627,191000,329505770,12950,12950,12950,12950,0
|
|
20230627,190900,329505770,12950,12950,12950,12950,339
|
|
20230627,190800,329505770,12950,12950,12950,12950,0
|
|
20230627,190700,329505770,12950,12950,12950,12950,0
|
|
20230627,190600,329505770,12950,12950,12950,12950,0
|
|
20230627,190500,329505770,12950,12950,12950,12950,0
|
|
20230627,190400,329505770,12950,12950,12950,12950,0
|
|
20230627,190300,329505770,12950,12950,12950,12950,0
|
|
20230627,190200,329505770,12950,12950,12950,12950,0
|
|
20230627,190100,329505770,12950,12950,12950,12950,0
|
|
20230627,190000,329505770,12950,12950,12950,12950,0
|
|
20230627,185900,329505770,12950,12950,12950,12950,0
|
|
20230627,185800,329505770,12950,12950,12950,12950,0
|
|
20230627,185700,329505770,12950,12950,12950,12950,0
|
|
20230627,185600,329505770,12950,12950,12950,12950,0
|
|
20230627,185500,329505770,12950,12950,12950,12950,0
|
|
20230627,185400,329505770,12950,12950,12950,12950,0
|
|
20230627,185300,329505770,12950,12950,12950,12950,0
|
|
20230627,185200,329505770,12950,12950,12950,12950,0
|
|
20230627,185100,329505770,12950,12950,12950,12950,0
|
|
20230627,185000,329505770,12950,12950,12950,12950,0
|
|
20230627,184900,329505770,12950,12950,12950,12950,0
|
|
20230627,184800,329505770,12950,12950,12950,12950,0
|
|
20230627,184700,329505770,12950,12950,12950,12950,0
|
|
20230627,184600,329505770,12950,12950,12950,12950,0
|
|
20230627,184500,329505770,12950,12950,12950,12950,0
|
|
20230627,184400,329505770,12950,12950,12950,12950,0
|
|
20230627,184300,329505770,12950,12950,12950,12950,0
|
|
20230627,184200,329505770,12950,12950,12950,12950,0
|
|
20230627,184100,329505770,12950,12950,12950,12950,0
|
|
20230627,184000,329505770,12950,12950,12950,12950,0
|
|
20230627,183900,329505770,12950,12950,12950,12950,339
|
|
20230627,183800,329505770,12950,12950,12950,12950,0
|
|
20230627,183700,329505770,12950,12950,12950,12950,0
|
|
20230627,183600,329505770,12950,12950,12950,12950,0
|
|
20230627,183500,329505770,12950,12950,12950,12950,0
|
|
20230627,183400,329505770,12950,12950,12950,12950,0
|
|
20230627,183300,329505770,12950,12950,12950,12950,0
|
|
20230627,183200,329505770,12950,12950,12950,12950,0
|
|
20230627,183100,329505770,12950,12950,12950,12950,0
|
|
20230627,183000,329505770,12950,12950,12950,12950,0
|
|
20230627,182900,329505770,12950,12950,12950,12950,0
|
|
20230627,182800,329505770,12950,12950,12950,12950,0
|
|
20230627,182700,329505770,12950,12950,12950,12950,0
|
|
20230627,182600,329505770,12950,12950,12950,12950,0
|
|
20230627,182500,329505770,12950,12950,12950,12950,0
|
|
20230627,182400,329505770,12950,12950,12950,12950,0
|
|
20230627,182300,329505770,12950,12950,12950,12950,0
|
|
20230627,182200,329505770,12950,12950,12950,12950,0
|
|
20230627,182100,329505770,12950,12950,12950,12950,0
|
|
20230627,182000,329505770,12950,12950,12950,12950,0
|
|
20230627,181900,329505770,12950,12950,12950,12950,0
|
|
20230627,181800,329505770,12950,12950,12950,12950,0
|
|
20230627,181700,329505770,12950,12950,12950,12950,0
|
|
20230627,181600,329505770,12950,12950,12950,12950,0
|
|
20230627,181500,329505770,12950,12950,12950,12950,0
|
|
20230627,181400,329505770,12950,12950,12950,12950,0
|
|
20230627,181300,329505770,12950,12950,12950,12950,0
|
|
20230627,181200,329505770,12950,12950,12950,12950,0
|
|
20230627,181100,329505770,12950,12950,12950,12950,0
|
|
20230627,181000,329505770,12950,12950,12950,12950,0
|
|
20230627,180900,329505770,12950,12950,12950,12950,339
|
|
20230627,180800,329505770,12950,12950,12950,12950,0
|
|
20230627,180700,329505770,12950,12950,12950,12950,0
|
|
20230627,180600,329505770,12950,12950,12950,12950,0
|
|
20230627,180500,329505770,12950,12950,12950,12950,0
|
|
20230627,180400,329505770,12950,12950,12950,12950,0
|
|
20230627,180300,329505770,12950,12950,12950,12950,0
|
|
20230627,180200,329505770,12950,12950,12950,12950,0
|
|
20230627,180100,329505770,12950,12950,12950,12950,0
|
|
20230627,180000,329505770,12950,12950,12950,12950,0
|
|
20230627,175900,329505770,12950,12950,12950,12950,0
|
|
20230627,175800,329505770,12950,12950,12950,12950,0
|
|
20230627,175700,329505770,12950,12950,12950,12950,0
|
|
20230627,175600,329505770,12950,12950,12950,12950,0
|
|
20230627,175500,329505770,12950,12950,12950,12950,0
|
|
20230627,175400,329505770,12950,12950,12950,12950,0
|
|
20230627,175300,329505770,12950,12950,12950,12950,0
|
|
20230627,175200,329505770,12950,12950,12950,12950,0
|
|
20230627,175100,329505770,12950,12950,12950,12950,0
|
|
20230627,175000,329505770,12950,12950,12950,12950,0
|
|
20230627,174900,329505770,12950,12950,12950,12950,0
|
|
20230627,174800,329505770,12950,12950,12950,12950,0
|
|
20230627,174700,329505770,12950,12950,12950,12950,0
|
|
20230627,174600,329505770,12950,12950,12950,12950,0
|
|
20230627,174500,329505770,12950,12950,12950,12950,0
|
|
20230627,174400,329505770,12950,12950,12950,12950,0
|
|
20230627,174300,329505770,12950,12950,12950,12950,0
|
|
20230627,174200,329505770,12950,12950,12950,12950,0
|
|
20230627,174100,329505770,12950,12950,12950,12950,0
|
|
20230627,174000,329505770,12950,12950,12950,12950,0
|
|
20230627,173900,329505770,12950,12950,12950,12950,339
|
|
20230627,173800,329505770,12950,12950,12950,12950,0
|
|
20230627,173700,329505770,12950,12950,12950,12950,0
|
|
20230627,173600,329505770,12950,12950,12950,12950,0
|
|
20230627,173500,329505770,12950,12950,12950,12950,0
|
|
20230627,173400,329505770,12950,12950,12950,12950,0
|
|
20230627,173300,329505770,12950,12950,12950,12950,0
|
|
20230627,173200,329505770,12950,12950,12950,12950,0
|
|
20230627,173100,329505770,12950,12950,12950,12950,0
|
|
20230627,173000,329505770,12950,12950,12950,12950,0
|
|
20230627,172900,329505770,12950,12950,12950,12950,0
|
|
20230627,172800,329505770,12950,12950,12950,12950,0
|
|
20230627,172700,329505770,12950,12950,12950,12950,0
|
|
20230627,172600,329505770,12950,12950,12950,12950,0
|
|
20230627,172500,329505770,12950,12950,12950,12950,0
|
|
20230627,172400,329505770,12950,12950,12950,12950,0
|
|
20230627,172300,329505770,12950,12950,12950,12950,0
|
|
20230627,172200,329505770,12950,12950,12950,12950,0
|
|
20230627,172100,329505770,12950,12950,12950,12950,0
|
|
20230627,172000,329505770,12950,12950,12950,12950,0
|
|
20230627,171900,329505770,12950,12950,12950,12950,0
|
|
20230627,171800,329505770,12950,12950,12950,12950,0
|
|
20230627,171700,329505770,12950,12950,12950,12950,0
|
|
20230627,171600,329505770,12950,12950,12950,12950,0
|
|
20230627,171500,329505770,12950,12950,12950,12950,0
|
|
20230627,171400,329505770,12950,12950,12950,12950,0
|
|
20230627,171300,329505770,12950,12950,12950,12950,0
|
|
20230627,171200,329505770,12950,12950,12950,12950,0
|
|
20230627,171100,329505770,12950,12950,12950,12950,0
|
|
20230627,171000,329505770,12950,12950,12950,12950,0
|
|
20230627,170900,329505770,12950,12950,12950,12950,339
|
|
20230627,170800,329505770,12950,12950,12950,12950,0
|
|
20230627,170700,329505770,12950,12950,12950,12950,0
|
|
20230627,170600,329505770,12950,12950,12950,12950,0
|
|
20230627,170500,329505770,12950,12950,12950,12950,0
|
|
20230627,170400,329505770,12950,12950,12950,12950,0
|
|
20230627,170300,329505770,12950,12950,12950,12950,0
|
|
20230627,170200,329505770,12950,12950,12950,12950,0
|
|
20230627,170100,329505770,12950,12950,12950,12950,0
|
|
20230627,170000,329505770,12950,12950,12950,12950,0
|
|
20230627,165900,329505770,12950,12950,12950,12950,0
|
|
20230627,165800,329505770,12950,12950,12950,12950,0
|
|
20230627,165700,329505770,12950,12950,12950,12950,0
|
|
20230627,165600,329505770,12950,12950,12950,12950,0
|
|
20230627,165500,329505770,12950,12950,12950,12950,0
|
|
20230627,165400,329505770,12950,12950,12950,12950,0
|
|
20230627,165300,329505770,12950,12950,12950,12950,0
|
|
20230627,165200,329505770,12950,12950,12950,12950,0
|
|
20230627,165100,329505770,12950,12950,12950,12950,0
|
|
20230627,165000,329505770,12950,12950,12950,12950,0
|
|
20230627,164900,329505770,12950,12950,12950,12950,0
|
|
20230627,164800,329505770,12950,12950,12950,12950,0
|
|
20230627,164700,329505770,12950,12950,12950,12950,0
|
|
20230627,164600,329505770,12950,12950,12950,12950,0
|
|
20230627,164500,329505770,12950,12950,12950,12950,0
|
|
20230627,164400,329505770,12950,12950,12950,12950,0
|
|
20230627,164300,329505770,12950,12950,12950,12950,0
|
|
20230627,164200,329505770,12950,12950,12950,12950,0
|
|
20230627,164100,329505770,12950,12950,12950,12950,0
|
|
20230627,164000,329505770,12950,12950,12950,12950,0
|
|
20230627,163900,329505770,12950,12950,12950,12950,339
|
|
20230627,163800,329505770,12950,12950,12950,12950,0
|
|
20230627,163700,329505770,12950,12950,12950,12950,0
|
|
20230627,163600,329505770,12950,12950,12950,12950,0
|
|
20230627,163500,329505770,12950,12950,12950,12950,0
|
|
20230627,163400,329505770,12950,12950,12950,12950,0
|
|
20230627,163300,329505770,12950,12950,12950,12950,0
|
|
20230627,163200,329505770,12950,12950,12950,12950,0
|
|
20230627,163100,329505770,12950,12950,12950,12950,0
|
|
20230627,163000,329505770,12950,12950,12950,12950,0
|
|
20230627,162900,329505770,12950,12950,12950,12950,0
|
|
20230627,162800,329505770,12950,12950,12950,12950,0
|
|
20230627,162700,329505770,12950,12950,12950,12950,0
|
|
20230627,162600,329505770,12950,12950,12950,12950,0
|
|
20230627,162500,329505770,12950,12950,12950,12950,0
|
|
20230627,162400,329505770,12950,12950,12950,12950,0
|
|
20230627,162300,329505770,12950,12950,12950,12950,0
|
|
20230627,162200,329505770,12950,12950,12950,12950,0
|
|
20230627,162100,329505770,12950,12950,12950,12950,0
|
|
20230627,162000,329505770,12950,12950,12950,12950,0
|
|
20230627,161900,329505770,12950,12950,12950,12950,0
|
|
20230627,161800,329505770,12950,12950,12950,12950,0
|
|
20230627,161700,329505770,12950,12950,12950,12950,0
|
|
20230627,161600,329505770,12950,12950,12950,12950,0
|
|
20230627,161500,329505770,12950,12950,12950,12950,0
|
|
20230627,161400,329505770,12950,12950,12950,12950,0
|
|
20230627,161300,329505770,12950,12950,12950,12950,0
|
|
20230627,161200,329505770,12950,12950,12950,12950,0
|
|
20230627,161100,329505770,12950,12950,12950,12950,0
|
|
20230627,161000,329505770,12950,12950,12950,12950,0
|
|
20230627,160900,329505770,12950,12950,12950,12950,339
|
|
20230627,160800,329505770,12950,12950,12950,12950,0
|
|
20230627,160700,329505770,12950,12950,12950,12950,0
|
|
20230627,160600,329505770,12950,12950,12950,12950,0
|
|
20230627,160500,329505770,12950,12950,12950,12950,0
|
|
20230627,160400,329505770,12950,12950,12950,12950,0
|
|
20230627,160300,329505770,12950,12950,12950,12950,0
|
|
20230627,160200,329505770,12950,12950,12950,12950,0
|
|
20230627,160100,329505770,12950,12950,12950,12950,0
|
|
20230627,160000,329505770,12950,12950,12950,12950,0
|
|
20230627,155900,329505770,12950,12950,12950,12950,0
|
|
20230627,155800,329505770,12950,12950,12950,12950,0
|
|
20230627,155700,329505770,12950,12950,12950,12950,0
|
|
20230627,155600,329505770,12950,12950,12950,12950,0
|
|
20230627,155500,329505770,12950,12950,12950,12950,0
|
|
20230627,155400,329505770,12950,12950,12950,12950,0
|
|
20230627,155300,329505770,12950,12950,12950,12950,0
|
|
20230627,155200,329505770,12950,12950,12950,12950,0
|
|
20230627,155100,329505770,12950,12950,12950,12950,0
|
|
20230627,155000,329505770,12950,12950,12950,12950,0
|
|
20230627,154900,329505770,12950,12950,12950,12950,0
|
|
20230627,154800,329505770,12950,12950,12950,12950,0
|
|
20230627,154700,329505770,12950,12950,12950,12950,0
|
|
20230627,154600,329505770,12950,12950,12950,12950,0
|
|
20230627,154500,329505770,12950,12950,12950,12950,0
|
|
20230627,154400,329505770,12950,12950,12950,12950,0
|
|
20230627,154300,329505770,12950,12950,12950,12950,0
|
|
20230627,154200,329505770,12950,12950,12950,12950,0
|
|
20230627,154100,329505770,12950,12950,12950,12950,0
|
|
20230627,154000,329505770,12950,12950,12950,12950,0
|
|
20230627,153900,329505770,12950,12950,12950,12950,339
|
|
20230627,153800,329505770,12950,12950,12950,12950,0
|
|
20230627,153700,329505770,12950,12950,12950,12950,0
|
|
20230627,153600,329505770,12950,12950,12950,12950,0
|
|
20230627,153500,329505770,12950,12950,12950,12950,0
|
|
20230627,153400,329505770,12950,12950,12950,12950,0
|
|
20230627,153300,329505770,12950,12950,12950,12950,0
|
|
20230627,153200,329505770,12950,12950,12950,12950,0
|
|
20230627,153100,329505770,12950,12950,12950,12950,0
|
|
20230627,153000,329505770,12950,12950,12950,12950,339
|
|
20230627,152900,325115720,12890,12890,12890,12890,0
|
|
20230627,152800,325115720,12890,12890,12890,12890,0
|
|
20230627,152700,325115720,12890,12890,12890,12890,0
|
|
20230627,152600,325115720,12890,12890,12890,12890,0
|
|
20230627,152500,325115720,12890,12890,12890,12890,0
|
|
20230627,152400,325115720,12890,12890,12890,12890,0
|
|
20230627,152300,325115720,12890,12890,12890,12890,0
|
|
20230627,152200,325115720,12890,12890,12890,12890,0
|
|
20230627,152100,325115720,12890,12890,12890,12890,0
|
|
20230627,152000,325115720,12890,12890,12890,12890,0
|
|
20230627,151900,325115720,12890,12890,12890,12890,183
|
|
20230627,151800,322756850,12890,12900,12900,12890,50
|
|
20230627,151700,322112340,12950,12950,12950,12950,78
|
|
20230627,151600,321102240,12950,12960,12960,12950,85
|
|
20230627,151500,320000720,12950,12950,12950,12950,26
|
|
20230627,151400,319664020,12970,12970,12970,12970,1
|
|
20230627,151300,319651050,12960,12950,12960,12950,25
|
|
20230627,151200,319327280,12900,12900,12900,12900,446
|
|
20230627,151100,313573880,12900,12900,12900,12900,0
|
|
20230627,151000,313573880,12900,12900,12900,12900,0
|
|
20230627,150900,313573880,12900,12900,12900,12900,3
|
|
20230627,150800,313535180,12950,12950,12950,12950,200
|
|
20230627,150700,310945180,12900,12900,12900,12900,16
|
|
20230627,150600,310738780,12900,12900,12900,12900,3
|
|
20230627,150500,310700080,12950,12950,12950,12950,0
|
|
20230627,150400,310700080,12950,12950,12950,12950,1
|
|
20230627,150300,310687130,12950,12950,12950,12950,0
|
|
20230627,150200,310687130,12950,12890,12950,12890,2
|
|
20230627,150100,310661290,12890,12890,12890,12890,12
|
|
20230627,150000,310506610,12890,12890,12890,12890,40
|
|
20230627,145900,309991010,12950,12950,12950,12950,0
|
|
20230627,145800,309991010,12950,12950,12950,12950,0
|
|
20230627,145700,309991010,12950,12900,12950,12900,234
|
|
20230627,145600,306972040,12910,12910,12910,12910,73
|
|
20230627,145500,306029610,12950,12950,12950,12950,0
|
|
20230627,145400,306029610,12950,12950,12950,12950,0
|
|
20230627,145300,306029610,12950,12950,12950,12950,0
|
|
20230627,145200,306029610,12950,12950,12950,12950,0
|
|
20230627,145100,306029610,12950,12950,12950,12950,0
|
|
20230627,145000,306029610,12950,12950,12950,12950,0
|
|
20230627,144900,306029610,12950,12920,12950,12920,15
|
|
20230627,144800,305835450,12910,12950,12950,12910,36
|
|
20230627,144700,305370530,12970,12970,12970,12970,0
|
|
20230627,144600,305370530,12970,12970,12970,12970,0
|
|
20230627,144500,305370530,12970,12970,12970,12970,0
|
|
20230627,144400,305370530,12970,12990,12990,12970,4
|
|
20230627,144300,305318610,13000,13000,13000,13000,0
|
|
20230627,144200,305318610,13000,13000,13000,13000,0
|
|
20230627,144100,305318610,13000,13000,13000,13000,0
|
|
20230627,144000,305318610,13000,12960,13000,12960,4
|
|
20230627,143900,305266670,12890,12890,12890,12890,0
|
|
20230627,143800,305266670,12890,12890,12890,12890,0
|
|
20230627,143700,305266670,12890,12890,12890,12890,0
|
|
20230627,143600,305266670,12890,12890,12890,12890,40
|
|
20230627,143500,304751070,12890,12890,12890,12890,0
|
|
20230627,143400,304751070,12890,12950,12950,12890,13
|
|
20230627,143300,304582900,12960,12960,12960,12960,10
|
|
20230627,143200,304453300,12970,12970,12970,12970,0
|
|
20230627,143100,304453300,12970,12970,12970,12970,0
|
|
20230627,143000,304453300,12970,12970,12970,12970,5
|
|
20230627,142900,304388450,12980,12980,12980,12980,0
|
|
20230627,142800,304388450,12980,12980,12980,12980,0
|
|
20230627,142700,304388450,12980,12980,12980,12980,2
|
|
20230627,142600,304362490,12880,12880,12880,12880,0
|
|
20230627,142500,304362490,12880,12880,12880,12880,10
|
|
20230627,142400,304233690,12950,12950,12950,12950,0
|
|
20230627,142300,304233690,12950,12950,12950,12950,0
|
|
20230627,142200,304233690,12950,12950,12950,12950,0
|
|
20230627,142100,304233690,12950,12950,12950,12950,0
|
|
20230627,142000,304233690,12950,12950,12950,12950,0
|
|
20230627,141900,304233690,12950,12950,12950,12950,0
|
|
20230627,141800,304233690,12950,12950,12950,12950,0
|
|
20230627,141700,304233690,12950,12950,12950,12950,0
|
|
20230627,141600,304233690,12950,12880,12950,12880,20
|
|
20230627,141500,303975670,12990,12990,12990,12990,0
|
|
20230627,141400,303975670,12990,12990,12990,12990,0
|
|
20230627,141300,303975670,12990,12990,12990,12990,0
|
|
20230627,141200,303975670,12990,12970,12990,12970,24
|
|
20230627,141100,303664090,12950,12950,12950,12950,176
|
|
20230627,141000,301384890,12860,12860,12860,12860,0
|
|
20230627,140900,301384890,12860,12940,12950,12860,391
|
|
20230627,140800,296349040,12940,12940,12940,12940,27
|
|
20230627,140700,295999660,12940,12870,12940,12870,262
|
|
20230627,140600,292626740,12870,12880,12880,12870,136
|
|
20230627,140500,290875220,12860,12930,12930,12860,2077
|
|
20230627,140400,264070770,12930,12930,12930,12930,0
|
|
20230627,140300,264070770,12930,12930,12930,12930,153
|
|
20230627,140200,262092480,12930,12930,12930,12930,46
|
|
20230627,140100,261497700,13030,13030,13030,13030,8
|
|
20230627,140000,261393460,12930,12930,12930,12930,23
|
|
20230627,135900,261096070,12930,12940,12940,12930,182
|
|
20230627,135800,258742590,13030,13030,13030,12940,358
|
|
20230627,135700,254105630,12950,12950,12950,12950,0
|
|
20230627,135600,254105630,12950,12950,12950,12950,11
|
|
20230627,135500,253963180,12950,12950,12950,12950,13
|
|
20230627,135400,253794830,13040,13040,13040,13040,100
|
|
20230627,135300,252490830,13020,13020,13020,13020,0
|
|
20230627,135200,252490830,13020,13020,13020,13020,0
|
|
20230627,135100,252490830,13020,13020,13020,13020,0
|
|
20230627,135000,252490830,13020,13020,13020,13020,94
|
|
20230627,134900,251266950,13000,12980,13000,12940,355
|
|
20230627,134800,246663730,12990,12990,12990,12980,207
|
|
20230627,134700,243976000,12990,12990,12990,12990,52
|
|
20230627,134600,243300520,13000,13000,13000,13000,44
|
|
20230627,134500,242728520,13000,13000,13000,13000,0
|
|
20230627,134400,242728520,13000,13000,13000,13000,7
|
|
20230627,134300,242637520,13000,13000,13000,13000,0
|
|
20230627,134200,242637520,13000,13000,13000,13000,1
|
|
20230627,134100,242624520,13000,13000,13000,13000,0
|
|
20230627,134000,242624520,13000,13000,13000,13000,0
|
|
20230627,133900,242624520,13000,13000,13000,13000,17
|
|
20230627,133800,242403520,13000,13000,13000,13000,0
|
|
20230627,133700,242403520,13000,13000,13000,13000,31
|
|
20230627,133600,242000520,13000,13000,13000,13000,48
|
|
20230627,133500,241376520,13000,13000,13000,13000,0
|
|
20230627,133400,241376520,13000,13000,13000,13000,0
|
|
20230627,133300,241376520,13000,13000,13000,13000,0
|
|
20230627,133200,241376520,13000,13000,13000,13000,21
|
|
20230627,133100,241103520,13040,13040,13040,13040,0
|
|
20230627,133000,241103520,13040,13040,13040,13040,0
|
|
20230627,132900,241103520,13040,13040,13040,13040,0
|
|
20230627,132800,241103520,13040,13040,13040,13040,2
|
|
20230627,132700,241077440,13040,13040,13040,13040,0
|
|
20230627,132600,241077440,13040,13040,13040,13040,0
|
|
20230627,132500,241077440,13040,12990,13040,12990,82
|
|
20230627,132400,240011260,13050,13050,13050,13050,0
|
|
20230627,132300,240011260,13050,13050,13050,13050,0
|
|
20230627,132200,240011260,13050,13050,13050,13050,0
|
|
20230627,132100,240011260,13050,13050,13050,13050,0
|
|
20230627,132000,240011260,13050,13050,13050,13050,0
|
|
20230627,131900,240011260,13050,13050,13050,13050,0
|
|
20230627,131800,240011260,13050,13050,13050,13050,10
|
|
20230627,131700,239880760,13050,13050,13050,13050,0
|
|
20230627,131600,239880760,13050,13050,13050,13050,0
|
|
20230627,131500,239880760,13050,13050,13050,13050,107
|
|
20230627,131400,238484410,13050,13050,13050,13050,0
|
|
20230627,131300,238484410,13050,13050,13050,13050,1
|
|
20230627,131200,238471360,13050,13050,13050,13050,0
|
|
20230627,131100,238471360,13050,13010,13050,13010,93
|
|
20230627,131000,237261350,12980,12980,12980,12980,0
|
|
20230627,130900,237261350,12980,12980,12980,12980,22
|
|
20230627,130800,236975790,12930,12980,12980,12930,229
|
|
20230627,130700,234010140,12980,13020,13020,12970,1025
|
|
20230627,130600,220704960,13050,13050,13050,13050,0
|
|
20230627,130500,220704960,13050,13050,13050,13050,110
|
|
20230627,130400,219269460,13050,13050,13050,13050,20
|
|
20230627,130300,219008460,13000,13000,13000,13000,0
|
|
20230627,130200,219008460,13000,13050,13050,13000,134
|
|
20230627,130100,217263680,13050,13050,13050,13050,10
|
|
20230627,130000,217133180,13000,13000,13000,13000,0
|
|
20230627,125900,217133180,13000,13000,13000,13000,0
|
|
20230627,125800,217133180,13000,13000,13000,13000,0
|
|
20230627,125700,217133180,13000,13000,13000,13000,0
|
|
20230627,125600,217133180,13000,13000,13000,13000,0
|
|
20230627,125500,217133180,13000,13000,13000,13000,0
|
|
20230627,125400,217133180,13000,13000,13000,13000,110
|
|
20230627,125300,215703180,13060,13060,13060,13060,0
|
|
20230627,125200,215703180,13060,13060,13060,13060,0
|
|
20230627,125100,215703180,13060,13060,13060,13060,0
|
|
20230627,125000,215703180,13060,13060,13060,13060,0
|
|
20230627,124900,215703180,13060,13060,13060,13060,5
|
|
20230627,124800,215637880,13060,13060,13060,13060,0
|
|
20230627,124700,215637880,13060,13060,13060,13060,3
|
|
20230627,124600,215598700,13060,13060,13060,13060,0
|
|
20230627,124500,215598700,13060,13060,13060,13060,0
|
|
20230627,124400,215598700,13060,13060,13060,13060,0
|
|
20230627,124300,215598700,13060,13060,13060,13060,31
|
|
20230627,124200,215193840,13050,13020,13050,13020,109
|
|
20230627,124100,213771690,13030,13030,13030,13030,0
|
|
20230627,124000,213771690,13030,13030,13030,13030,0
|
|
20230627,123900,213771690,13030,13030,13030,13030,1
|
|
20230627,123800,213758660,13060,13060,13060,13060,0
|
|
20230627,123700,213758660,13060,13060,13060,13060,0
|
|
20230627,123600,213758660,13060,13060,13060,13060,3
|
|
20230627,123500,213719480,13000,13000,13000,13000,0
|
|
20230627,123400,213719480,13000,13000,13000,13000,0
|
|
20230627,123300,213719480,13000,13000,13000,13000,0
|
|
20230627,123200,213719480,13000,13000,13000,13000,0
|
|
20230627,123100,213719480,13000,13000,13000,13000,0
|
|
20230627,123000,213719480,13000,13000,13000,13000,0
|
|
20230627,122900,213719480,13000,13000,13000,13000,0
|
|
20230627,122800,213719480,13000,13000,13000,13000,0
|
|
20230627,122700,213719480,13000,13030,13030,13000,100
|
|
20230627,122600,212419300,13090,13090,13090,13090,30
|
|
20230627,122500,212026600,13090,13090,13090,13090,0
|
|
20230627,122400,212026600,13090,13090,13090,13090,0
|
|
20230627,122300,212026600,13090,13030,13090,13030,3
|
|
20230627,122200,211987390,13090,13080,13090,13080,3
|
|
20230627,122100,211948140,13030,13030,13030,13030,0
|
|
20230627,122000,211948140,13030,13030,13030,13030,15
|
|
20230627,121900,211752690,13030,13030,13030,13030,0
|
|
20230627,121800,211752690,13030,13030,13030,13030,0
|
|
20230627,121700,211752690,13030,13030,13030,13030,0
|
|
20230627,121600,211752690,13030,13030,13030,13030,0
|
|
20230627,121500,211752690,13030,13030,13030,13030,0
|
|
20230627,121400,211752690,13030,13060,13060,13030,483
|
|
20230627,121300,205457880,13090,13090,13090,13090,0
|
|
20230627,121200,205457880,13090,13060,13090,13060,8
|
|
20230627,121100,205353370,13060,13060,13060,13060,0
|
|
20230627,121000,205353370,13060,13060,13060,13060,0
|
|
20230627,120900,205353370,13060,13060,13060,13060,0
|
|
20230627,120800,205353370,13060,13060,13060,13060,0
|
|
20230627,120700,205353370,13060,13060,13060,13060,0
|
|
20230627,120600,205353370,13060,13060,13060,13060,0
|
|
20230627,120500,205353370,13060,13060,13060,13060,0
|
|
20230627,120400,205353370,13060,13070,13070,13060,11
|
|
20230627,120300,205209700,13090,13090,13090,13090,0
|
|
20230627,120200,205209700,13090,13090,13090,13090,0
|
|
20230627,120100,205209700,13090,13090,13090,13090,0
|
|
20230627,120000,205209700,13090,13090,13090,13090,0
|
|
20230627,115900,205209700,13090,13090,13090,13090,8
|
|
20230627,115800,205104980,13090,13090,13090,13060,42
|
|
20230627,115700,204555380,13090,13090,13090,13090,0
|
|
20230627,115600,204555380,13090,13090,13090,13090,20
|
|
20230627,115500,204293580,13050,13050,13050,13050,1
|
|
20230627,115400,204280530,13050,13050,13050,13050,0
|
|
20230627,115300,204280530,13050,13050,13050,13050,0
|
|
20230627,115200,204280530,13050,13050,13050,13050,0
|
|
20230627,115100,204280530,13050,13050,13050,13050,0
|
|
20230627,115000,204280530,13050,13050,13050,13050,1
|
|
20230627,114900,204267480,13050,13050,13050,13050,0
|
|
20230627,114800,204267480,13050,13050,13050,13050,0
|
|
20230627,114700,204267480,13050,13050,13050,13050,0
|
|
20230627,114600,204267480,13050,13050,13050,13050,0
|
|
20230627,114500,204267480,13050,13050,13050,13050,0
|
|
20230627,114400,204267480,13050,13050,13050,13050,0
|
|
20230627,114300,204267480,13050,13090,13090,13050,78
|
|
20230627,114200,203246530,13090,13090,13090,13090,0
|
|
20230627,114100,203246530,13090,13090,13090,13090,1
|
|
20230627,114000,203233440,13090,13060,13090,13060,200
|
|
20230627,113900,200617870,13060,13060,13060,13060,0
|
|
20230627,113800,200617870,13060,13060,13060,13060,0
|
|
20230627,113700,200617870,13060,13060,13060,13060,6
|
|
20230627,113600,200539510,13060,13060,13060,13060,2
|
|
20230627,113500,200513390,13060,13030,13060,13030,279
|
|
20230627,113400,196875350,13030,13020,13030,13020,107
|
|
20230627,113300,195481180,12980,12980,12980,12980,0
|
|
20230627,113200,195481180,12980,12980,12980,12980,0
|
|
20230627,113100,195481180,12980,12980,12980,12980,0
|
|
20230627,113000,195481180,12980,12980,12980,12980,0
|
|
20230627,112900,195481180,12980,12980,12980,12980,40
|
|
20230627,112800,194961980,12980,12980,12980,12980,0
|
|
20230627,112700,194961980,12980,12980,12980,12980,0
|
|
20230627,112600,194961980,12980,12980,12980,12980,0
|
|
20230627,112500,194961980,12980,12980,12980,12980,0
|
|
20230627,112400,194961980,12980,12980,12980,12980,100
|
|
20230627,112300,193663980,12970,12970,12970,12970,0
|
|
20230627,112200,193663980,12970,12970,12970,12970,0
|
|
20230627,112100,193663980,12970,12970,12970,12970,0
|
|
20230627,112000,193663980,12970,12970,12970,12970,154
|
|
20230627,111900,191666600,13020,13020,13020,13020,0
|
|
20230627,111800,191666600,13020,13020,13020,13020,1
|
|
20230627,111700,191653580,13020,13020,13020,13020,0
|
|
20230627,111600,191653580,13020,13020,13020,13020,0
|
|
20230627,111500,191653580,13020,13020,13020,13020,0
|
|
20230627,111400,191653580,13020,13020,13020,13020,5
|
|
20230627,111300,191588480,13020,13020,13020,13020,0
|
|
20230627,111200,191588480,13020,13020,13020,13020,0
|
|
20230627,111100,191588480,13020,13020,13020,13020,0
|
|
20230627,111000,191588480,13020,13020,13020,13020,0
|
|
20230627,110900,191588480,13020,13020,13020,13020,0
|
|
20230627,110800,191588480,13020,13020,13020,13020,10
|
|
20230627,110700,191458280,13000,13000,13000,13000,0
|
|
20230627,110600,191458280,13000,13000,13000,13000,21
|
|
20230627,110500,191185280,13020,13020,13020,13020,0
|
|
20230627,110400,191185280,13020,13020,13020,13020,0
|
|
20230627,110300,191185280,13020,13020,13020,13020,0
|
|
20230627,110200,191185280,13020,13020,13020,13020,0
|
|
20230627,110100,191185280,13020,13020,13020,13020,1
|
|
20230627,110000,191172260,12930,12930,12930,12930,0
|
|
20230627,105900,191172260,12930,12930,12930,12930,0
|
|
20230627,105800,191172260,12930,12930,12930,12930,0
|
|
20230627,105700,191172260,12930,12930,12930,12930,0
|
|
20230627,105600,191172260,12930,12930,12930,12930,0
|
|
20230627,105500,191172260,12930,12930,12930,12930,0
|
|
20230627,105400,191172260,12930,12930,12930,12930,0
|
|
20230627,105300,191172260,12930,12930,12930,12930,0
|
|
20230627,105200,191172260,12930,12930,12930,12930,0
|
|
20230627,105100,191172260,12930,12930,12930,12930,50
|
|
20230627,105000,190525760,12930,12930,12930,12930,0
|
|
20230627,104900,190525760,12930,12930,12930,12930,0
|
|
20230627,104800,190525760,12930,12930,12930,12930,0
|
|
20230627,104700,190525760,12930,12930,12930,12930,0
|
|
20230627,104600,190525760,12930,12930,12930,12930,6
|
|
20230627,104500,190448180,12930,12930,12930,12930,0
|
|
20230627,104400,190448180,12930,12930,12930,12930,0
|
|
20230627,104300,190448180,12930,12930,12930,12930,0
|
|
20230627,104200,190448180,12930,12930,12930,12930,0
|
|
20230627,104100,190448180,12930,12930,12930,12930,0
|
|
20230627,104000,190448180,12930,12930,12930,12930,4
|
|
20230627,103900,190396460,12930,12930,12930,12930,0
|
|
20230627,103800,190396460,12930,12930,12930,12930,100
|
|
20230627,103700,189103460,12930,12930,12930,12930,0
|
|
20230627,103600,189103460,12930,12930,12930,12930,50
|
|
20230627,103500,188456960,13000,13000,13000,13000,80
|
|
20230627,103400,187416960,13040,13040,13040,13040,8
|
|
20230627,103300,187312640,13060,13060,13060,13060,0
|
|
20230627,103200,187312640,13060,13060,13060,13060,0
|
|
20230627,103100,187312640,13060,13060,13060,13060,0
|
|
20230627,103000,187312640,13060,13060,13060,13060,0
|
|
20230627,102900,187312640,13060,13060,13060,13050,42
|
|
20230627,102800,186764190,13060,13060,13060,13060,0
|
|
20230627,102700,186764190,13060,13060,13060,13060,0
|
|
20230627,102600,186764190,13060,13060,13060,13060,2
|
|
20230627,102500,186738070,13060,13060,13060,13060,0
|
|
20230627,102400,186738070,13060,13060,13060,13060,23
|
|
20230627,102300,186437690,12930,12930,12930,12930,2702
|
|
20230627,102200,151500830,12930,12930,12930,12930,0
|
|
20230627,102100,151500830,12930,13120,13120,12930,3308
|
|
20230627,102000,108486950,13120,13120,13120,13120,0
|
|
20230627,101900,108486950,13120,13130,13130,13120,96
|
|
20230627,101800,107226900,13130,13130,13130,13130,1
|
|
20230627,101700,107213770,13080,13080,13080,13080,123
|
|
20230627,101600,105604930,13120,13120,13120,13120,35
|
|
20230627,101500,105145730,13130,13120,13130,13120,65
|
|
20230627,101400,104292530,13080,13080,13080,13080,77
|
|
20230627,101300,103285370,13120,13100,13120,13100,108
|
|
20230627,101200,101870550,13100,13100,13100,13100,3
|
|
20230627,101100,101831250,13090,13090,13090,13090,0
|
|
20230627,101000,101831250,13090,13090,13090,13090,0
|
|
20230627,100900,101831250,13090,13080,13090,13080,242
|
|
20230627,100800,98664890,13080,13080,13090,13080,103
|
|
20230627,100700,97317640,13080,13090,13100,13080,201
|
|
20230627,100600,94686550,13090,13080,13090,13080,32
|
|
20230627,100500,94267680,13090,13130,13130,13090,39
|
|
20230627,100400,93756590,13130,13150,13150,13130,48
|
|
20230627,100300,93125810,13180,13080,13180,13080,150
|
|
20230627,100200,91159490,13070,13000,13070,13000,1832
|
|
20230627,100100,67314000,13000,12900,13000,12900,56
|
|
20230627,100000,66590660,12900,12870,12900,12870,3233
|
|
20230627,095900,24919940,12870,12870,12870,12870,0
|
|
20230627,095800,24919940,12870,12870,12870,12870,0
|
|
20230627,095700,24919940,12870,12870,12870,12870,10
|
|
20230627,095600,24791240,12870,12870,12870,12870,0
|
|
20230627,095500,24791240,12870,12870,12870,12870,0
|
|
20230627,095400,24791240,12870,12840,12870,12840,2
|
|
20230627,095300,24765530,12830,12830,12830,12830,0
|
|
20230627,095200,24765530,12830,12830,12830,12830,0
|
|
20230627,095100,24765530,12830,12830,12830,12830,0
|
|
20230627,095000,24765530,12830,12830,12830,12830,0
|
|
20230627,094900,24765530,12830,12830,12830,12830,100
|
|
20230627,094800,23482530,12830,12830,12830,12830,0
|
|
20230627,094700,23482530,12830,12840,12840,12830,9
|
|
20230627,094600,23367040,12840,12850,12850,12840,145
|
|
20230627,094500,21505050,12850,12860,12860,12850,65
|
|
20230627,094400,20669710,12870,12870,12870,12870,0
|
|
20230627,094300,20669710,12870,12870,12870,12870,0
|
|
20230627,094200,20669710,12870,12870,12870,12870,0
|
|
20230627,094100,20669710,12870,12870,12870,12870,1
|
|
20230627,094000,20656840,12870,12870,12870,12870,5
|
|
20230627,093900,20592490,12870,12870,12870,12870,0
|
|
20230627,093800,20592490,12870,12870,12870,12870,0
|
|
20230627,093700,20592490,12870,12870,12870,12870,0
|
|
20230627,093600,20592490,12870,12870,12870,12870,2
|
|
20230627,093500,20566750,12900,12900,12900,12900,0
|
|
20230627,093400,20566750,12900,12900,12900,12900,0
|
|
20230627,093300,20566750,12900,12900,12900,12900,0
|
|
20230627,093200,20566750,12900,12880,12900,12880,7
|
|
20230627,093100,20476520,12850,12850,12880,12850,102
|
|
20230627,093000,19165790,12880,12870,12880,12870,34
|
|
20230627,092900,18727910,12880,12880,12880,12880,0
|
|
20230627,092800,18727910,12880,12830,12880,12830,110
|
|
20230627,092700,17311570,12880,12880,12880,12880,0
|
|
20230627,092600,17311570,12880,12880,12880,12880,1
|
|
20230627,092500,17298690,12880,12880,12880,12880,0
|
|
20230627,092400,17298690,12880,12880,12880,12880,2
|
|
20230627,092300,17272930,12880,12880,12880,12880,1
|
|
20230627,092200,17260050,12820,12820,12820,12820,5
|
|
20230627,092100,17195950,12880,12890,12890,12880,13
|
|
20230627,092000,17028430,12810,12830,12830,12810,200
|
|
20230627,091900,14465150,12830,12830,12830,12830,0
|
|
20230627,091800,14465150,12830,12830,12830,12830,5
|
|
20230627,091700,14401000,12830,12830,12830,12830,0
|
|
20230627,091600,14401000,12830,12900,12900,12830,8
|
|
20230627,091500,14298160,12900,12900,12900,12900,0
|
|
20230627,091400,14298160,12900,12900,12900,12900,101
|
|
20230627,091300,12995260,12830,12830,12830,12830,5
|
|
20230627,091200,12931110,12900,12880,12900,12880,6
|
|
20230627,091100,12853810,12830,12830,12830,12830,168
|
|
20230627,091000,10698370,12880,12880,12880,12880,0
|
|
20230627,090900,10698370,12880,12880,12880,12880,2
|
|
20230627,090800,10672610,12890,12890,12890,12880,73
|
|
20230627,090700,9731650,12900,12890,12900,12790,109
|
|
20230627,090600,8334430,12780,12780,12780,12780,0
|
|
20230627,090500,8334430,12780,12780,12780,12780,200
|
|
20230627,090400,5778430,12780,12840,12840,12780,190
|
|
20230627,090300,3348360,12780,12780,12780,12780,0
|
|
20230627,090200,3348360,12780,12780,12780,12780,0
|
|
20230627,090100,3348360,12780,12780,12780,12780,0
|
|
20230627,090000,3348360,12780,12780,12780,12780,262
|