599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185600,1624921650,15020,15020,15020,15020,3981
|
|
20230627,185500,1624921650,15020,15020,15020,15020,0
|
|
20230627,185400,1624921650,15020,15020,15020,15020,0
|
|
20230627,185300,1624921650,15020,15020,15020,15020,0
|
|
20230627,185200,1624921650,15020,15020,15020,15020,0
|
|
20230627,185100,1624921650,15020,15020,15020,15020,0
|
|
20230627,185000,1624921650,15020,15020,15020,15020,0
|
|
20230627,184900,1624921650,15020,15020,15020,15020,0
|
|
20230627,184800,1624921650,15020,15020,15020,15020,0
|
|
20230627,184700,1624921650,15020,15020,15020,15020,0
|
|
20230627,184600,1624921650,15020,15020,15020,15020,0
|
|
20230627,184500,1624921650,15020,15020,15020,15020,0
|
|
20230627,184400,1624921650,15020,15020,15020,15020,0
|
|
20230627,184300,1624921650,15020,15020,15020,15020,0
|
|
20230627,184200,1624921650,15020,15020,15020,15020,0
|
|
20230627,184100,1624921650,15020,15020,15020,15020,0
|
|
20230627,184000,1624921650,15020,15020,15020,15020,0
|
|
20230627,183900,1624921650,15020,15020,15020,15020,0
|
|
20230627,183800,1624921650,15020,15020,15020,15020,0
|
|
20230627,183700,1624921650,15020,15020,15020,15020,0
|
|
20230627,183600,1624921650,15020,15020,15020,15020,0
|
|
20230627,183500,1624921650,15020,15020,15020,15020,0
|
|
20230627,183400,1624921650,15020,15020,15020,15020,0
|
|
20230627,183300,1624921650,15020,15020,15020,15020,0
|
|
20230627,183200,1624921650,15020,15020,15020,15020,0
|
|
20230627,183100,1624921650,15020,15020,15020,15020,0
|
|
20230627,183000,1624921650,15020,15020,15020,15020,0
|
|
20230627,182900,1624921650,15020,15020,15020,15020,0
|
|
20230627,182800,1624921650,15020,15020,15020,15020,0
|
|
20230627,182700,1624921650,15020,15020,15020,15020,0
|
|
20230627,182600,1624921650,15020,15020,15020,15020,3981
|
|
20230627,182500,1624921650,15020,15020,15020,15020,0
|
|
20230627,182400,1624921650,15020,15020,15020,15020,0
|
|
20230627,182300,1624921650,15020,15020,15020,15020,0
|
|
20230627,182200,1624921650,15020,15020,15020,15020,0
|
|
20230627,182100,1624921650,15020,15020,15020,15020,0
|
|
20230627,182000,1624921650,15020,15020,15020,15020,0
|
|
20230627,181900,1624921650,15020,15020,15020,15020,0
|
|
20230627,181800,1624921650,15020,15020,15020,15020,0
|
|
20230627,181700,1624921650,15020,15020,15020,15020,0
|
|
20230627,181600,1624921650,15020,15020,15020,15020,0
|
|
20230627,181500,1624921650,15020,15020,15020,15020,0
|
|
20230627,181400,1624921650,15020,15020,15020,15020,0
|
|
20230627,181300,1624921650,15020,15020,15020,15020,0
|
|
20230627,181200,1624921650,15020,15020,15020,15020,0
|
|
20230627,181100,1624921650,15020,15020,15020,15020,0
|
|
20230627,181000,1624921650,15020,15020,15020,15020,0
|
|
20230627,180900,1624921650,15020,15020,15020,15020,0
|
|
20230627,180800,1624921650,15020,15020,15020,15020,0
|
|
20230627,180700,1624921650,15020,15020,15020,15020,0
|
|
20230627,180600,1624921650,15020,15020,15020,15020,0
|
|
20230627,180500,1624921650,15020,15020,15020,15020,0
|
|
20230627,180400,1624921650,15020,15020,15020,15020,0
|
|
20230627,180300,1624921650,15020,15020,15020,15020,0
|
|
20230627,180200,1624921650,15020,15020,15020,15020,0
|
|
20230627,180100,1624921650,15020,15020,15020,15020,0
|
|
20230627,180000,1624921650,15020,15020,15020,15020,0
|
|
20230627,175900,1624921650,15020,15020,15020,15020,0
|
|
20230627,175800,1624921650,15020,15020,15020,15020,0
|
|
20230627,175700,1624921650,15020,15020,15020,15020,0
|
|
20230627,175600,1624921650,15020,15020,15020,15020,3981
|
|
20230627,175500,1624921650,15020,15020,15020,15020,0
|
|
20230627,175400,1624921650,15020,15020,15020,15020,0
|
|
20230627,175300,1624921650,15020,15020,15020,15020,0
|
|
20230627,175200,1624921650,15020,15020,15020,15020,0
|
|
20230627,175100,1624921650,15020,15020,15020,15020,0
|
|
20230627,175000,1624921650,15020,15020,15020,15020,0
|
|
20230627,174900,1624921650,15020,15020,15020,15020,0
|
|
20230627,174800,1624921650,15020,15020,15020,15020,0
|
|
20230627,174700,1624921650,15020,15020,15020,15020,0
|
|
20230627,174600,1624921650,15020,15020,15020,15020,0
|
|
20230627,174500,1624921650,15020,15020,15020,15020,0
|
|
20230627,174400,1624921650,15020,15020,15020,15020,0
|
|
20230627,174300,1624921650,15020,15020,15020,15020,0
|
|
20230627,174200,1624921650,15020,15020,15020,15020,0
|
|
20230627,174100,1624921650,15020,15020,15020,15020,0
|
|
20230627,174000,1624921650,15020,15020,15020,15020,0
|
|
20230627,173900,1624921650,15020,15020,15020,15020,0
|
|
20230627,173800,1624921650,15020,15020,15020,15020,0
|
|
20230627,173700,1624921650,15020,15020,15020,15020,0
|
|
20230627,173600,1624921650,15020,15020,15020,15020,0
|
|
20230627,173500,1624921650,15020,15020,15020,15020,0
|
|
20230627,173400,1624921650,15020,15020,15020,15020,0
|
|
20230627,173300,1624921650,15020,15020,15020,15020,0
|
|
20230627,173200,1624921650,15020,15020,15020,15020,0
|
|
20230627,173100,1624921650,15020,15020,15020,15020,0
|
|
20230627,173000,1624921650,15020,15020,15020,15020,0
|
|
20230627,172900,1624921650,15020,15020,15020,15020,0
|
|
20230627,172800,1624921650,15020,15020,15020,15020,0
|
|
20230627,172700,1624921650,15020,15020,15020,15020,0
|
|
20230627,172600,1624921650,15020,15020,15020,15020,3981
|
|
20230627,172500,1624921650,15020,15020,15020,15020,0
|
|
20230627,172400,1624921650,15020,15020,15020,15020,0
|
|
20230627,172300,1624921650,15020,15020,15020,15020,0
|
|
20230627,172200,1624921650,15020,15020,15020,15020,0
|
|
20230627,172100,1624921650,15020,15020,15020,15020,0
|
|
20230627,172000,1624921650,15020,15020,15020,15020,0
|
|
20230627,171900,1624921650,15020,15020,15020,15020,0
|
|
20230627,171800,1624921650,15020,15020,15020,15020,0
|
|
20230627,171700,1624921650,15020,15020,15020,15020,0
|
|
20230627,171600,1624921650,15020,15020,15020,15020,0
|
|
20230627,171500,1624921650,15020,15020,15020,15020,0
|
|
20230627,171400,1624921650,15020,15020,15020,15020,0
|
|
20230627,171300,1624921650,15020,15020,15020,15020,0
|
|
20230627,171200,1624921650,15020,15020,15020,15020,0
|
|
20230627,171100,1624921650,15020,15020,15020,15020,0
|
|
20230627,171000,1624921650,15020,15020,15020,15020,0
|
|
20230627,170900,1624921650,15020,15020,15020,15020,0
|
|
20230627,170800,1624921650,15020,15020,15020,15020,0
|
|
20230627,170700,1624921650,15020,15020,15020,15020,0
|
|
20230627,170600,1624921650,15020,15020,15020,15020,0
|
|
20230627,170500,1624921650,15020,15020,15020,15020,0
|
|
20230627,170400,1624921650,15020,15020,15020,15020,0
|
|
20230627,170300,1624921650,15020,15020,15020,15020,0
|
|
20230627,170200,1624921650,15020,15020,15020,15020,0
|
|
20230627,170100,1624921650,15020,15020,15020,15020,0
|
|
20230627,170000,1624921650,15020,15020,15020,15020,0
|
|
20230627,165900,1624921650,15020,15020,15020,15020,0
|
|
20230627,165800,1624921650,15020,15020,15020,15020,0
|
|
20230627,165700,1624921650,15020,15020,15020,15020,0
|
|
20230627,165600,1624921650,15020,15020,15020,15020,3981
|
|
20230627,165500,1624921650,15020,15020,15020,15020,0
|
|
20230627,165400,1624921650,15020,15020,15020,15020,0
|
|
20230627,165300,1624921650,15020,15020,15020,15020,0
|
|
20230627,165200,1624921650,15020,15020,15020,15020,0
|
|
20230627,165100,1624921650,15020,15020,15020,15020,0
|
|
20230627,165000,1624921650,15020,15020,15020,15020,0
|
|
20230627,164900,1624921650,15020,15020,15020,15020,0
|
|
20230627,164800,1624921650,15020,15020,15020,15020,0
|
|
20230627,164700,1624921650,15020,15020,15020,15020,0
|
|
20230627,164600,1624921650,15020,15020,15020,15020,0
|
|
20230627,164500,1624921650,15020,15020,15020,15020,0
|
|
20230627,164400,1624921650,15020,15020,15020,15020,0
|
|
20230627,164300,1624921650,15020,15020,15020,15020,0
|
|
20230627,164200,1624921650,15020,15020,15020,15020,0
|
|
20230627,164100,1624921650,15020,15020,15020,15020,0
|
|
20230627,164000,1624921650,15020,15020,15020,15020,0
|
|
20230627,163900,1624921650,15020,15020,15020,15020,0
|
|
20230627,163800,1624921650,15020,15020,15020,15020,0
|
|
20230627,163700,1624921650,15020,15020,15020,15020,0
|
|
20230627,163600,1624921650,15020,15020,15020,15020,0
|
|
20230627,163500,1624921650,15020,15020,15020,15020,0
|
|
20230627,163400,1624921650,15020,15020,15020,15020,0
|
|
20230627,163300,1624921650,15020,15020,15020,15020,0
|
|
20230627,163200,1624921650,15020,15020,15020,15020,0
|
|
20230627,163100,1624921650,15020,15020,15020,15020,0
|
|
20230627,163000,1624921650,15020,15020,15020,15020,0
|
|
20230627,162900,1624921650,15020,15020,15020,15020,0
|
|
20230627,162800,1624921650,15020,15020,15020,15020,0
|
|
20230627,162700,1624921650,15020,15020,15020,15020,0
|
|
20230627,162600,1624921650,15020,15020,15020,15020,3981
|
|
20230627,162500,1624921650,15020,15020,15020,15020,0
|
|
20230627,162400,1624921650,15020,15020,15020,15020,0
|
|
20230627,162300,1624921650,15020,15020,15020,15020,0
|
|
20230627,162200,1624921650,15020,15020,15020,15020,0
|
|
20230627,162100,1624921650,15020,15020,15020,15020,0
|
|
20230627,162000,1624921650,15020,15020,15020,15020,0
|
|
20230627,161900,1624921650,15020,15020,15020,15020,0
|
|
20230627,161800,1624921650,15020,15020,15020,15020,0
|
|
20230627,161700,1624921650,15020,15020,15020,15020,0
|
|
20230627,161600,1624921650,15020,15020,15020,15020,0
|
|
20230627,161500,1624921650,15020,15020,15020,15020,0
|
|
20230627,161400,1624921650,15020,15020,15020,15020,0
|
|
20230627,161300,1624921650,15020,15020,15020,15020,0
|
|
20230627,161200,1624921650,15020,15020,15020,15020,0
|
|
20230627,161100,1624921650,15020,15020,15020,15020,0
|
|
20230627,161000,1624921650,15020,15020,15020,15020,0
|
|
20230627,160900,1624921650,15020,15020,15020,15020,0
|
|
20230627,160800,1624921650,15020,15020,15020,15020,0
|
|
20230627,160700,1624921650,15020,15020,15020,15020,0
|
|
20230627,160600,1624921650,15020,15020,15020,15020,0
|
|
20230627,160500,1624921650,15020,15020,15020,15020,0
|
|
20230627,160400,1624921650,15020,15020,15020,15020,0
|
|
20230627,160300,1624921650,15020,15020,15020,15020,0
|
|
20230627,160200,1624921650,15020,15020,15020,15020,0
|
|
20230627,160100,1624921650,15020,15020,15020,15020,0
|
|
20230627,160000,1624921650,15020,15020,15020,15020,0
|
|
20230627,155900,1624921650,15020,15020,15020,15020,0
|
|
20230627,155800,1624921650,15020,15020,15020,15020,0
|
|
20230627,155700,1624921650,15020,15020,15020,15020,0
|
|
20230627,155600,1624921650,15020,15020,15020,15020,3981
|
|
20230627,155500,1624921650,15020,15020,15020,15020,0
|
|
20230627,155400,1624921650,15020,15020,15020,15020,0
|
|
20230627,155300,1624921650,15020,15020,15020,15020,0
|
|
20230627,155200,1624921650,15020,15020,15020,15020,0
|
|
20230627,155100,1624921650,15020,15020,15020,15020,0
|
|
20230627,155000,1624921650,15020,15020,15020,15020,0
|
|
20230627,154900,1624921650,15020,15020,15020,15020,0
|
|
20230627,154800,1624921650,15020,15020,15020,15020,0
|
|
20230627,154700,1624921650,15020,15020,15020,15020,0
|
|
20230627,154600,1624921650,15020,15020,15020,15020,0
|
|
20230627,154500,1624921650,15020,15020,15020,15020,0
|
|
20230627,154400,1624921650,15020,15020,15020,15020,0
|
|
20230627,154300,1624921650,15020,15020,15020,15020,0
|
|
20230627,154200,1624921650,15020,15020,15020,15020,0
|
|
20230627,154100,1624921650,15020,15020,15020,15020,0
|
|
20230627,154000,1624921650,15020,15020,15020,15020,0
|
|
20230627,153900,1624921650,15020,15020,15020,15020,0
|
|
20230627,153800,1624921650,15020,15020,15020,15020,0
|
|
20230627,153700,1624921650,15020,15020,15020,15020,0
|
|
20230627,153600,1624921650,15020,15020,15020,15020,0
|
|
20230627,153500,1624921650,15020,15020,15020,15020,0
|
|
20230627,153400,1624921650,15020,15020,15020,15020,0
|
|
20230627,153300,1624921650,15020,15020,15020,15020,0
|
|
20230627,153200,1624921650,15020,15020,15020,15020,0
|
|
20230627,153100,1624921650,15020,15020,15020,15020,0
|
|
20230627,153000,1624921650,15020,15020,15020,15020,3981
|
|
20230627,152900,1565127030,15020,15020,15020,15020,0
|
|
20230627,152800,1565127030,15020,15020,15020,15020,0
|
|
20230627,152700,1565127030,15020,15020,15020,15020,0
|
|
20230627,152600,1565127030,15020,15020,15020,15020,0
|
|
20230627,152500,1565127030,15020,15020,15020,15020,0
|
|
20230627,152400,1565127030,15020,15020,15020,15020,0
|
|
20230627,152300,1565127030,15020,15020,15020,15020,0
|
|
20230627,152200,1565127030,15020,15020,15020,15020,0
|
|
20230627,152100,1565127030,15020,15020,15020,15020,0
|
|
20230627,152000,1565127030,15020,15020,15020,15020,0
|
|
20230627,151900,1565127030,15020,15010,15020,15010,159
|
|
20230627,151800,1562739810,15010,15020,15030,15000,1183
|
|
20230627,151700,1544985630,15020,15010,15030,15010,450
|
|
20230627,151600,1538226800,15020,15010,15020,15010,322
|
|
20230627,151500,1533393300,15010,15010,15010,15010,97
|
|
20230627,151400,1531937330,15010,15020,15030,15010,149
|
|
20230627,151300,1529699240,15010,15020,15020,15010,697
|
|
20230627,151200,1519235390,15020,15020,15020,15020,24
|
|
20230627,151100,1518874910,15030,15020,15030,15020,522
|
|
20230627,151000,1511034240,15020,15020,15030,15020,183
|
|
20230627,150900,1508284590,15020,15010,15020,15010,501
|
|
20230627,150800,1500760830,15010,15030,15030,15010,1619
|
|
20230627,150700,1476443620,15030,15030,15030,15020,245
|
|
20230627,150600,1472763170,15040,15040,15040,15030,51
|
|
20230627,150500,1471996420,15020,15030,15030,15020,377
|
|
20230627,150400,1466333770,15020,15020,15030,15020,88
|
|
20230627,150300,1465012000,15020,15050,15050,15020,1063
|
|
20230627,150200,1449035640,15030,15050,15050,15030,251
|
|
20230627,150100,1445259260,15040,15050,15050,15040,7
|
|
20230627,150000,1445153970,15040,15040,15050,15040,141
|
|
20230627,145900,1443033120,15030,15040,15040,15030,491
|
|
20230627,145800,1435652650,15040,15040,15040,15040,72
|
|
20230627,145700,1434569770,15030,15040,15040,15030,598
|
|
20230627,145600,1425576450,15030,15030,15040,15030,594
|
|
20230627,145500,1416648580,15030,15040,15040,15030,151
|
|
20230627,145400,1414377700,15080,15080,15080,15080,1
|
|
20230627,145300,1414362620,15030,15050,15050,15030,1433
|
|
20230627,145200,1392806610,15040,15040,15050,15040,134
|
|
20230627,145100,1390790090,15040,15050,15050,15040,160
|
|
20230627,145000,1388382280,15050,15050,15050,15040,259
|
|
20230627,144900,1384486880,15040,15040,15040,15040,0
|
|
20230627,144800,1384486880,15040,15050,15050,15040,95
|
|
20230627,144700,1383057860,15050,15060,15060,15050,1234
|
|
20230627,144600,1364474800,15060,15060,15060,15060,5
|
|
20230627,144500,1364399500,15060,15060,15060,15060,32
|
|
20230627,144400,1363917580,15050,15050,15050,15050,69
|
|
20230627,144300,1362879130,15080,15080,15080,15080,4
|
|
20230627,144200,1362818810,15080,15060,15080,15050,159
|
|
20230627,144100,1360421230,15040,15040,15040,15040,133
|
|
20230627,144000,1358420910,15040,15050,15090,15040,134
|
|
20230627,143900,1356404590,15040,15040,15040,15040,0
|
|
20230627,143800,1356404590,15040,15040,15040,15040,0
|
|
20230627,143700,1356404590,15040,15050,15050,15040,55
|
|
20230627,143600,1355576890,15050,15090,15090,15050,165
|
|
20230627,143500,1353087720,15050,15060,15090,15050,151
|
|
20230627,143400,1350811260,15090,15090,15090,15090,3
|
|
20230627,143300,1350765990,15060,15060,15090,15060,124
|
|
20230627,143200,1348896540,15070,15060,15090,15060,165
|
|
20230627,143100,1346408630,15060,15060,15060,15060,25
|
|
20230627,143000,1346032130,15060,15060,15060,15060,38
|
|
20230627,142900,1345459850,15090,15060,15100,15060,65
|
|
20230627,142800,1344480710,15060,15070,15100,15060,141
|
|
20230627,142700,1342356300,15060,15060,15060,15060,74
|
|
20230627,142600,1341241860,15060,15060,15060,15060,0
|
|
20230627,142500,1341241860,15060,15060,15060,15060,150
|
|
20230627,142400,1338982860,15060,15060,15060,15060,0
|
|
20230627,142300,1338982860,15060,15060,15060,15060,71
|
|
20230627,142200,1337913600,15060,15070,15070,15060,177
|
|
20230627,142100,1335246480,15070,15060,15070,15060,30
|
|
20230627,142000,1334794480,15090,15070,15090,15060,362
|
|
20230627,141900,1329334010,15070,15070,15090,15070,33
|
|
20230627,141800,1328836340,15070,15070,15070,15070,0
|
|
20230627,141700,1328836340,15070,15070,15070,15070,0
|
|
20230627,141600,1328836340,15070,15070,15070,15070,50
|
|
20230627,141500,1328082840,15070,15090,15090,15070,75
|
|
20230627,141400,1326951250,15090,15070,15090,15070,55
|
|
20230627,141300,1326121680,15090,15070,15090,15070,18
|
|
20230627,141200,1325850200,15070,15070,15070,15070,20
|
|
20230627,141100,1325548800,15070,15070,15070,15070,2
|
|
20230627,141000,1325518660,15050,15050,15050,15050,0
|
|
20230627,140900,1325518660,15050,15050,15090,15050,247
|
|
20230627,140800,1321793310,15050,15070,15070,15050,1180
|
|
20230627,140700,1304011970,15050,15050,15050,15050,57
|
|
20230627,140600,1303154120,15050,15050,15060,15050,130
|
|
20230627,140500,1301196520,15050,15050,15050,15050,12
|
|
20230627,140400,1301015920,15040,15070,15070,15040,320
|
|
20230627,140300,1296195610,15050,15050,15050,15050,44
|
|
20230627,140200,1295533410,15050,15050,15050,15050,1
|
|
20230627,140100,1295518360,15050,15050,15050,15050,20
|
|
20230627,140000,1295217360,15050,15060,15060,15050,70
|
|
20230627,135900,1294163850,15070,15070,15070,15070,12
|
|
20230627,135800,1293983010,15040,15040,15060,15040,74
|
|
20230627,135700,1292870020,15040,15050,15050,15040,167
|
|
20230627,135600,1290357230,15070,15070,15070,15070,34
|
|
20230627,135500,1289844850,15050,15040,15060,15040,162
|
|
20230627,135400,1287406690,15070,15050,15070,15040,304
|
|
20230627,135300,1282831070,15050,15050,15080,15050,318
|
|
20230627,135200,1278036530,15050,15050,15050,15050,33
|
|
20230627,135100,1277539880,15040,15040,15070,15040,522
|
|
20230627,135000,1269685520,15030,15030,15030,15030,28
|
|
20230627,134900,1269264680,15040,15060,15060,15040,1335
|
|
20230627,134800,1249176470,15050,15060,15060,15050,181
|
|
20230627,134700,1246450790,15060,15070,15070,15060,37
|
|
20230627,134600,1245893560,15060,15060,15060,15060,40
|
|
20230627,134500,1245291160,15070,15070,15070,15060,70
|
|
20230627,134400,1244236840,15060,15070,15070,15060,127
|
|
20230627,134300,1242323890,15070,15070,15070,15070,27
|
|
20230627,134200,1241917000,15070,15070,15070,15070,75
|
|
20230627,134100,1240786750,15080,15080,15080,15080,65
|
|
20230627,134000,1239806550,15110,15110,15110,15110,0
|
|
20230627,133900,1239806550,15110,15070,15110,15070,29
|
|
20230627,133800,1239369480,15080,15080,15080,15080,116
|
|
20230627,133700,1237620200,15070,15070,15070,15070,72
|
|
20230627,133600,1236535160,15070,15070,15070,15070,19
|
|
20230627,133500,1236248830,15070,15110,15110,15070,23
|
|
20230627,133400,1235902140,15070,15080,15100,15070,351
|
|
20230627,133300,1230603190,15100,15080,15100,15080,60
|
|
20230627,133200,1229698370,15070,15070,15070,15070,0
|
|
20230627,133100,1229698370,15070,15070,15070,15070,28
|
|
20230627,133000,1229276410,15080,15080,15080,15070,142
|
|
20230627,132900,1227136340,15080,15080,15080,15080,8
|
|
20230627,132800,1227015700,15080,15080,15080,15080,39
|
|
20230627,132700,1226427580,15070,15070,15070,15070,25
|
|
20230627,132600,1226050830,15080,15080,15080,15080,79
|
|
20230627,132500,1224859510,15080,15080,15080,15080,24
|
|
20230627,132400,1224497590,15100,15080,15100,15080,2
|
|
20230627,132300,1224467410,15070,15070,15070,15070,26
|
|
20230627,132200,1224075590,15100,15070,15100,15070,2
|
|
20230627,132100,1224045420,15070,15070,15070,15070,0
|
|
20230627,132000,1224045420,15070,15080,15080,15070,68
|
|
20230627,131900,1223020610,15070,15080,15080,15070,49
|
|
20230627,131800,1222282060,15100,15100,15100,15100,46
|
|
20230627,131700,1221587460,15090,15090,15090,15090,109
|
|
20230627,131600,1219942650,15090,15090,15090,15090,0
|
|
20230627,131500,1219942650,15090,15060,15090,15060,48
|
|
20230627,131400,1219219740,15060,15090,15090,15060,17
|
|
20230627,131300,1218963690,15090,15100,15100,15090,100
|
|
20230627,131200,1217453750,15090,15090,15090,15090,0
|
|
20230627,131100,1217453750,15090,15090,15090,15090,0
|
|
20230627,131000,1217453750,15090,15090,15090,15090,20
|
|
20230627,130900,1217151950,15090,15090,15090,15090,34
|
|
20230627,130800,1216638890,15090,15070,15090,15070,110
|
|
20230627,130700,1214979750,15070,15060,15070,15050,74
|
|
20230627,130600,1213865120,15050,15060,15060,15050,131
|
|
20230627,130500,1211892860,15060,15060,15060,15060,39
|
|
20230627,130400,1211305520,15060,15060,15110,15060,4
|
|
20230627,130300,1211245230,15050,15060,15090,15050,137
|
|
20230627,130200,1209178470,15060,15060,15060,15060,72
|
|
20230627,130100,1208094150,15060,15060,15060,15060,35
|
|
20230627,130000,1207567050,15060,15050,15060,15050,72
|
|
20230627,125900,1206482990,15060,15090,15090,15050,643
|
|
20230627,125800,1196803560,15090,15100,15100,15060,70
|
|
20230627,125700,1195748030,15100,15100,15100,15100,0
|
|
20230627,125600,1195748030,15100,15100,15140,15100,98
|
|
20230627,125500,1194264780,15090,15100,15100,15090,44
|
|
20230627,125400,1193600720,15100,15100,15100,15100,75
|
|
20230627,125300,1192468220,15100,15100,15100,15100,1
|
|
20230627,125200,1192453120,15100,15100,15100,15100,9
|
|
20230627,125100,1192317220,15160,15160,15160,15160,0
|
|
20230627,125000,1192317220,15160,15160,15160,15160,0
|
|
20230627,124900,1192317220,15160,15100,15160,15100,125
|
|
20230627,124800,1190426620,15070,15070,15100,15060,215
|
|
20230627,124700,1187184320,15080,15080,15080,15080,1
|
|
20230627,124600,1187169240,15090,15090,15090,15090,100
|
|
20230627,124500,1185660240,15090,15070,15090,15070,36
|
|
20230627,124400,1185117020,15070,15090,15090,15060,102
|
|
20230627,124300,1183578190,15090,15090,15090,15090,45
|
|
20230627,124200,1182899140,15050,15050,15050,15050,0
|
|
20230627,124100,1182899140,15050,15060,15060,15050,134
|
|
20230627,124000,1180881850,15060,15060,15060,15060,2
|
|
20230627,123900,1180851730,15040,15100,15100,15040,1069
|
|
20230627,123800,1164761590,15100,15090,15100,15090,5
|
|
20230627,123700,1164686110,15090,15090,15090,15090,48
|
|
20230627,123600,1163961790,15060,15060,15060,15060,0
|
|
20230627,123500,1163961790,15060,15070,15090,15060,1031
|
|
20230627,123400,1148420930,15070,15080,15090,15070,415
|
|
20230627,123300,1142164990,15080,15090,15090,15080,133
|
|
20230627,123200,1140159330,15080,15090,15090,15080,62
|
|
20230627,123100,1139224340,15080,15080,15110,15080,189
|
|
20230627,123000,1136370620,15080,15110,15110,15080,234
|
|
20230627,122900,1132839650,15110,15110,15110,15110,7
|
|
20230627,122800,1132733880,15080,15080,15080,15080,0
|
|
20230627,122700,1132733880,15080,15080,15080,15080,13
|
|
20230627,122600,1132537840,15080,15080,15080,15080,32
|
|
20230627,122500,1132055280,15080,15080,15080,15080,65
|
|
20230627,122400,1131075080,15090,15080,15090,15080,458
|
|
20230627,122300,1124166080,15090,15100,15100,15090,90
|
|
20230627,122200,1122807700,15090,15090,15090,15090,0
|
|
20230627,122100,1122807700,15090,15090,15090,15090,20
|
|
20230627,122000,1122505900,15110,15090,15110,15080,302
|
|
20230627,121900,1117949060,15090,15110,15110,15090,525
|
|
20230627,121800,1110022660,15110,15110,15110,15110,23
|
|
20230627,121700,1109675130,15110,15110,15110,15110,40
|
|
20230627,121600,1109070730,15110,15110,15110,15110,0
|
|
20230627,121500,1109070730,15110,15160,15160,15110,28
|
|
20230627,121400,1108647600,15110,15100,15110,15100,62
|
|
20230627,121300,1107711030,15100,15100,15100,15100,0
|
|
20230627,121200,1107711030,15100,15120,15120,15100,71
|
|
20230627,121100,1106638000,15100,15120,15120,15100,76
|
|
20230627,121000,1105490290,15100,15120,15120,15100,136
|
|
20230627,120900,1103434050,15120,15120,15120,15120,1
|
|
20230627,120800,1103418930,15100,15130,15130,15100,1447
|
|
20230627,120700,1081544780,15130,15130,15130,15130,1
|
|
20230627,120600,1081529650,15120,15130,15130,15120,36
|
|
20230627,120500,1080985230,15150,15150,15150,15150,0
|
|
20230627,120400,1080985230,15150,15150,15150,15150,1
|
|
20230627,120300,1080970080,15150,15160,15160,15130,63
|
|
20230627,120200,1080015410,15160,15160,15160,15160,45
|
|
20230627,120100,1079333210,15160,15130,15160,15130,106
|
|
20230627,120000,1077727960,15130,15130,15130,15130,0
|
|
20230627,115900,1077727960,15130,15160,15160,15130,103
|
|
20230627,115800,1076168930,15160,15160,15160,15160,7
|
|
20230627,115700,1076062810,15160,15160,15160,15160,0
|
|
20230627,115600,1076062810,15160,15130,15160,15120,209
|
|
20230627,115500,1072898870,15130,15130,15130,15130,31
|
|
20230627,115400,1072429840,15120,15150,15150,15120,426
|
|
20230627,115300,1065987460,15160,15150,15160,15150,177
|
|
20230627,115200,1063304960,15150,15150,15150,15150,1
|
|
20230627,115100,1063289810,15150,15150,15150,15120,275
|
|
20230627,115000,1059128070,15140,15140,15140,15140,36
|
|
20230627,114900,1058583030,15140,15140,15140,15140,0
|
|
20230627,114800,1058583030,15140,15130,15140,15130,225
|
|
20230627,114700,1055177090,15140,15140,15140,15140,29
|
|
20230627,114600,1054738030,15130,15130,15130,15130,27
|
|
20230627,114500,1054329520,15120,15120,15120,15120,0
|
|
20230627,114400,1054329520,15120,15140,15140,15120,27
|
|
20230627,114300,1053921260,15140,15120,15140,15120,11
|
|
20230627,114200,1053754740,15120,15120,15120,15120,0
|
|
20230627,114100,1053754740,15120,15120,15130,15120,157
|
|
20230627,114000,1051379570,15130,15120,15130,15120,210
|
|
20230627,113900,1048203520,15120,15130,15130,15120,227
|
|
20230627,113800,1044769230,15140,15140,15140,15140,27
|
|
20230627,113700,1044360450,15140,15140,15140,15130,170
|
|
20230627,113600,1041787320,15140,15130,15140,15130,46
|
|
20230627,113500,1041090980,15130,15130,15130,15130,25
|
|
20230627,113400,1040712730,15130,15140,15140,15130,59
|
|
20230627,113300,1039820040,15130,15150,15150,15130,791
|
|
20230627,113200,1027850320,15170,15170,15170,15170,147
|
|
20230627,113100,1025620330,15200,15200,15200,15200,0
|
|
20230627,113000,1025620330,15200,15150,15200,15140,33
|
|
20230627,112900,1025120580,15140,15150,15150,15140,53
|
|
20230627,112800,1024317800,15150,15150,15150,15150,27
|
|
20230627,112700,1023908750,15140,15150,15150,15140,28
|
|
20230627,112600,1023484710,15150,15150,15150,15150,1
|
|
20230627,112500,1023469560,15150,15150,15150,15150,0
|
|
20230627,112400,1023469560,15150,15150,15150,15140,622
|
|
20230627,112300,1014046450,15150,15150,15150,15150,42
|
|
20230627,112200,1013410150,15150,15150,15150,15150,25
|
|
20230627,112100,1013031400,15150,15150,15150,15150,0
|
|
20230627,112000,1013031400,15150,15150,15150,15150,27
|
|
20230627,111900,1012622350,15150,15150,15150,15150,27
|
|
20230627,111800,1012213300,15190,15190,15190,15190,3
|
|
20230627,111700,1012167730,15130,15130,15140,15130,55
|
|
20230627,111600,1011335570,15130,15190,15190,15130,597
|
|
20230627,111500,1002292760,15190,15190,15190,15190,14
|
|
20230627,111400,1002080100,15210,15210,15210,15210,118
|
|
20230627,111300,1000285320,15210,15210,15210,15210,7
|
|
20230627,111200,1000178850,15210,15220,15220,15210,65
|
|
20230627,111100,999189940,15220,15220,15220,15220,9
|
|
20230627,111000,999052960,15220,15210,15220,15210,3
|
|
20230627,110900,999007320,15170,15170,15170,15170,5
|
|
20230627,110800,998931470,15210,15200,15210,15160,156
|
|
20230627,110700,996560620,15200,15200,15200,15150,89
|
|
20230627,110600,995208170,15200,15190,15200,15190,2
|
|
20230627,110500,995177780,15150,15160,15160,15150,68
|
|
20230627,110400,994147000,15160,15160,15160,15160,20
|
|
20230627,110300,993843800,15160,15170,15170,15150,378
|
|
20230627,110200,988112220,15160,15160,15160,15160,9
|
|
20230627,110100,987975780,15160,15170,15170,15160,91
|
|
20230627,110000,986595410,15160,15160,15160,15150,29
|
|
20230627,105900,986155780,15140,15160,15160,15140,123
|
|
20230627,105800,984291380,15160,15160,15170,15160,114
|
|
20230627,105700,982562470,15160,15170,15180,15160,3
|
|
20230627,105600,982516960,15160,15150,15160,15130,203
|
|
20230627,105500,979441630,15130,15130,15140,15130,139
|
|
20230627,105400,977337600,15140,15130,15140,15130,140
|
|
20230627,105300,975218920,15130,15130,15130,15120,60
|
|
20230627,105200,974311320,15130,15130,15130,15120,32
|
|
20230627,105100,973827360,15130,15140,15140,15120,434
|
|
20230627,105000,967263960,15130,15140,15140,15130,137
|
|
20230627,104900,965190380,15130,15120,15130,15120,128
|
|
20230627,104800,963253960,15120,15110,15120,15110,229
|
|
20230627,104700,959791930,15120,15130,15130,15120,8
|
|
20230627,104600,959670920,15110,15140,15140,15110,678
|
|
20230627,104500,949413750,15140,15150,15150,15140,46
|
|
20230627,104400,948716940,15150,15140,15150,15140,481
|
|
20230627,104300,941432770,15150,15140,15150,15140,44
|
|
20230627,104200,940766600,15140,15140,15150,15140,682
|
|
20230627,104100,930441080,15140,15160,15160,15140,207
|
|
20230627,104000,927305090,15160,15150,15160,15150,479
|
|
20230627,103900,920047770,15150,15150,15150,15150,392
|
|
20230627,103800,914108970,15160,15150,15160,15150,80
|
|
20230627,103700,912896270,15160,15160,15160,15150,63
|
|
20230627,103600,911941660,15160,15180,15180,15150,1820
|
|
20230627,103500,884337300,15180,15190,15190,15180,100
|
|
20230627,103400,882818590,15190,15200,15210,15190,285
|
|
20230627,103300,878488180,15200,15210,15210,15200,112
|
|
20230627,103200,876785760,15220,15210,15220,15210,250
|
|
20230627,103100,872983250,15210,15210,15210,15210,51
|
|
20230627,103000,872207540,15210,15220,15220,15210,89
|
|
20230627,102900,870853830,15220,15220,15220,15220,13
|
|
20230627,102800,870655970,15220,15220,15230,15220,308
|
|
20230627,102700,865968200,15220,15220,15220,15220,146
|
|
20230627,102600,863746080,15220,15240,15240,15220,49
|
|
20230627,102500,862999960,15240,15240,15240,15240,102
|
|
20230627,102400,861445480,15240,15240,15240,15240,14
|
|
20230627,102300,861232120,15250,15240,15250,15240,63
|
|
20230627,102200,860271500,15250,15250,15250,15250,50
|
|
20230627,102100,859509000,15250,15260,15260,15250,32
|
|
20230627,102000,859020910,15260,15270,15270,15260,475
|
|
20230627,101900,851768720,15270,15280,15290,15270,300
|
|
20230627,101800,847186210,15280,15280,15280,15280,133
|
|
20230627,101700,845153970,15280,15280,15280,15270,38
|
|
20230627,101600,844573690,15270,15270,15270,15270,34
|
|
20230627,101500,844054510,15270,15260,15270,15260,72
|
|
20230627,101400,842955120,15260,15260,15260,15260,43
|
|
20230627,101300,842298940,15270,15270,15270,15270,1
|
|
20230627,101200,842283670,15270,15270,15270,15270,15
|
|
20230627,101100,842054620,15270,15270,15280,15270,160
|
|
20230627,101000,839611400,15260,15230,15260,15220,250
|
|
20230627,100900,835800570,15220,15210,15220,15210,366
|
|
20230627,100800,830232830,15180,15190,15190,15180,5
|
|
20230627,100700,830156910,15180,15210,15210,15180,641
|
|
20230627,100600,820417140,15210,15220,15220,15210,377
|
|
20230627,100500,814682660,15220,15230,15230,15220,24
|
|
20230627,100400,814317370,15210,15210,15220,15210,114
|
|
20230627,100300,812582980,15210,15210,15210,15210,26
|
|
20230627,100200,812187520,15210,15220,15220,15210,409
|
|
20230627,100100,805963060,15220,15220,15230,15220,94
|
|
20230627,100000,804532260,15220,15210,15230,15210,46
|
|
20230627,095900,803832520,15210,15220,15220,15210,143
|
|
20230627,095800,801657060,15230,15230,15230,15230,218
|
|
20230627,095700,798336920,15230,15230,15230,15230,489
|
|
20230627,095600,790889450,15230,15230,15250,15230,36
|
|
20230627,095500,790341130,15230,15230,15250,15230,64
|
|
20230627,095400,789366390,15230,15230,15230,15230,32
|
|
20230627,095300,788879030,15250,15230,15250,15230,227
|
|
20230627,095200,785421040,15230,15230,15230,15230,31
|
|
20230627,095100,784948910,15260,15260,15260,15260,0
|
|
20230627,095000,784948910,15260,15220,15270,15220,3249
|
|
20230627,094900,735494170,15210,15220,15220,15200,118
|
|
20230627,094800,733699030,15210,15210,15220,15200,129
|
|
20230627,094700,731737270,15210,15230,15250,15210,2194
|
|
20230627,094600,698335290,15230,15230,15230,15220,287
|
|
20230627,094500,693964470,15240,15220,15240,15220,289
|
|
20230627,094400,689565020,15220,15220,15220,15220,360
|
|
20230627,094300,684085820,15220,15240,15240,15220,950
|
|
20230627,094200,669616150,15240,15260,15260,15240,444
|
|
20230627,094100,662847430,15250,15300,15300,15250,780
|
|
20230627,094000,650943270,15300,15310,15310,15300,669
|
|
20230627,093900,640705970,15320,15330,15330,15320,103
|
|
20230627,093800,639127990,15330,15340,15350,15330,730
|
|
20230627,093700,627935820,15320,15310,15350,15310,314
|
|
20230627,093600,623124200,15310,15320,15320,15310,82
|
|
20230627,093500,621868270,15320,15310,15320,15310,90
|
|
20230627,093400,620490070,15340,15310,15340,15300,1102
|
|
20230627,093300,603610480,15310,15300,15320,15300,309
|
|
20230627,093200,598878870,15310,15310,15310,15310,262
|
|
20230627,093100,594867650,15300,15280,15300,15260,653
|
|
20230627,093000,584885400,15280,15300,15300,15270,883
|
|
20230627,092900,571392290,15300,15310,15310,15300,183
|
|
20230627,092800,568592380,15300,15300,15300,15270,889
|
|
20230627,092700,555007330,15300,15300,15300,15300,251
|
|
20230627,092600,551167030,15300,15330,15330,15300,563
|
|
20230627,092500,542546390,15330,15340,15340,15330,117
|
|
20230627,092400,540751840,15340,15340,15340,15330,432
|
|
20230627,092300,534125010,15330,15360,15360,15330,183
|
|
20230627,092200,531317330,15360,15320,15360,15310,546
|
|
20230627,092100,522947890,15310,15290,15320,15280,719
|
|
20230627,092000,511950300,15290,15320,15320,15290,259
|
|
20230627,091900,507989180,15330,15380,15390,15330,1133
|
|
20230627,091800,490585800,15380,15360,15380,15360,941
|
|
20230627,091700,476122810,15360,15360,15360,15350,855
|
|
20230627,091600,462990890,15350,15370,15380,15330,1558
|
|
20230627,091500,439048720,15340,15320,15360,15300,2092
|
|
20230627,091400,406977540,15320,15270,15330,15260,2219
|
|
20230627,091300,373036020,15260,15230,15270,15230,651
|
|
20230627,091200,363109700,15230,15200,15230,15180,743
|
|
20230627,091100,351809110,15200,15160,15220,15160,150
|
|
20230627,091000,349530690,15160,15170,15250,15140,1195
|
|
20230627,090900,331328990,15250,15270,15270,15250,248
|
|
20230627,090800,327546790,15250,15110,15370,15090,1249
|
|
20230627,090700,308578740,15120,15130,15130,15110,230
|
|
20230627,090600,305100070,15130,15060,15130,15060,1466
|
|
20230627,090500,282948890,15060,15060,15070,15060,298
|
|
20230627,090400,278460690,15060,15060,15060,15060,28
|
|
20230627,090300,278039010,15060,15070,15080,15050,538
|
|
20230627,090200,269938300,15090,15040,15110,15020,1867
|
|
20230627,090100,241843070,15050,15100,15110,15050,1137
|
|
20230627,090000,224696220,15100,15070,15200,15070,14755
|