633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193000,166297430,11600,11600,11600,11600,195
|
|
20230627,192900,166297430,11600,11600,11600,11600,0
|
|
20230627,192800,166297430,11600,11600,11600,11600,0
|
|
20230627,192700,166297430,11600,11600,11600,11600,0
|
|
20230627,192600,166297430,11600,11600,11600,11600,0
|
|
20230627,192500,166297430,11600,11600,11600,11600,0
|
|
20230627,192400,166297430,11600,11600,11600,11600,0
|
|
20230627,192300,166297430,11600,11600,11600,11600,0
|
|
20230627,192200,166297430,11600,11600,11600,11600,0
|
|
20230627,192100,166297430,11600,11600,11600,11600,0
|
|
20230627,192000,166297430,11600,11600,11600,11600,0
|
|
20230627,191900,166297430,11600,11600,11600,11600,0
|
|
20230627,191800,166297430,11600,11600,11600,11600,0
|
|
20230627,191700,166297430,11600,11600,11600,11600,0
|
|
20230627,191600,166297430,11600,11600,11600,11600,0
|
|
20230627,191500,166297430,11600,11600,11600,11600,0
|
|
20230627,191400,166297430,11600,11600,11600,11600,0
|
|
20230627,191300,166297430,11600,11600,11600,11600,0
|
|
20230627,191200,166297430,11600,11600,11600,11600,0
|
|
20230627,191100,166297430,11600,11600,11600,11600,0
|
|
20230627,191000,166297430,11600,11600,11600,11600,0
|
|
20230627,190900,166297430,11600,11600,11600,11600,0
|
|
20230627,190800,166297430,11600,11600,11600,11600,0
|
|
20230627,190700,166297430,11600,11600,11600,11600,0
|
|
20230627,190600,166297430,11600,11600,11600,11600,0
|
|
20230627,190500,166297430,11600,11600,11600,11600,0
|
|
20230627,190400,166297430,11600,11600,11600,11600,0
|
|
20230627,190300,166297430,11600,11600,11600,11600,0
|
|
20230627,190200,166297430,11600,11600,11600,11600,0
|
|
20230627,190100,166297430,11600,11600,11600,11600,0
|
|
20230627,190000,166297430,11600,11600,11600,11600,195
|
|
20230627,185900,166297430,11600,11600,11600,11600,0
|
|
20230627,185800,166297430,11600,11600,11600,11600,0
|
|
20230627,185700,166297430,11600,11600,11600,11600,0
|
|
20230627,185600,166297430,11600,11600,11600,11600,0
|
|
20230627,185500,166297430,11600,11600,11600,11600,0
|
|
20230627,185400,166297430,11600,11600,11600,11600,0
|
|
20230627,185300,166297430,11600,11600,11600,11600,0
|
|
20230627,185200,166297430,11600,11600,11600,11600,0
|
|
20230627,185100,166297430,11600,11600,11600,11600,0
|
|
20230627,185000,166297430,11600,11600,11600,11600,0
|
|
20230627,184900,166297430,11600,11600,11600,11600,0
|
|
20230627,184800,166297430,11600,11600,11600,11600,0
|
|
20230627,184700,166297430,11600,11600,11600,11600,0
|
|
20230627,184600,166297430,11600,11600,11600,11600,0
|
|
20230627,184500,166297430,11600,11600,11600,11600,0
|
|
20230627,184400,166297430,11600,11600,11600,11600,0
|
|
20230627,184300,166297430,11600,11600,11600,11600,0
|
|
20230627,184200,166297430,11600,11600,11600,11600,0
|
|
20230627,184100,166297430,11600,11600,11600,11600,0
|
|
20230627,184000,166297430,11600,11600,11600,11600,0
|
|
20230627,183900,166297430,11600,11600,11600,11600,0
|
|
20230627,183800,166297430,11600,11600,11600,11600,0
|
|
20230627,183700,166297430,11600,11600,11600,11600,0
|
|
20230627,183600,166297430,11600,11600,11600,11600,0
|
|
20230627,183500,166297430,11600,11600,11600,11600,0
|
|
20230627,183400,166297430,11600,11600,11600,11600,0
|
|
20230627,183300,166297430,11600,11600,11600,11600,0
|
|
20230627,183200,166297430,11600,11600,11600,11600,0
|
|
20230627,183100,166297430,11600,11600,11600,11600,0
|
|
20230627,183000,166297430,11600,11600,11600,11600,195
|
|
20230627,182900,166297430,11600,11600,11600,11600,0
|
|
20230627,182800,166297430,11600,11600,11600,11600,0
|
|
20230627,182700,166297430,11600,11600,11600,11600,0
|
|
20230627,182600,166297430,11600,11600,11600,11600,0
|
|
20230627,182500,166297430,11600,11600,11600,11600,0
|
|
20230627,182400,166297430,11600,11600,11600,11600,0
|
|
20230627,182300,166297430,11600,11600,11600,11600,0
|
|
20230627,182200,166297430,11600,11600,11600,11600,0
|
|
20230627,182100,166297430,11600,11600,11600,11600,0
|
|
20230627,182000,166297430,11600,11600,11600,11600,0
|
|
20230627,181900,166297430,11600,11600,11600,11600,0
|
|
20230627,181800,166297430,11600,11600,11600,11600,0
|
|
20230627,181700,166297430,11600,11600,11600,11600,0
|
|
20230627,181600,166297430,11600,11600,11600,11600,0
|
|
20230627,181500,166297430,11600,11600,11600,11600,0
|
|
20230627,181400,166297430,11600,11600,11600,11600,0
|
|
20230627,181300,166297430,11600,11600,11600,11600,0
|
|
20230627,181200,166297430,11600,11600,11600,11600,0
|
|
20230627,181100,166297430,11600,11600,11600,11600,0
|
|
20230627,181000,166297430,11600,11600,11600,11600,0
|
|
20230627,180900,166297430,11600,11600,11600,11600,0
|
|
20230627,180800,166297430,11600,11600,11600,11600,0
|
|
20230627,180700,166297430,11600,11600,11600,11600,0
|
|
20230627,180600,166297430,11600,11600,11600,11600,0
|
|
20230627,180500,166297430,11600,11600,11600,11600,0
|
|
20230627,180400,166297430,11600,11600,11600,11600,0
|
|
20230627,180300,166297430,11600,11600,11600,11600,0
|
|
20230627,180200,166297430,11600,11600,11600,11600,0
|
|
20230627,180100,166297430,11600,11600,11600,11600,0
|
|
20230627,180000,166297430,11600,11600,11600,11600,195
|
|
20230627,175900,166297430,11600,11600,11600,11600,0
|
|
20230627,175800,166297430,11600,11600,11600,11600,0
|
|
20230627,175700,166297430,11600,11600,11600,11600,0
|
|
20230627,175600,166297430,11600,11600,11600,11600,0
|
|
20230627,175500,166297430,11600,11600,11600,11600,0
|
|
20230627,175400,166297430,11600,11600,11600,11600,0
|
|
20230627,175300,166297430,11600,11600,11600,11600,0
|
|
20230627,175200,166297430,11600,11600,11600,11600,0
|
|
20230627,175100,166297430,11600,11600,11600,11600,0
|
|
20230627,175000,166297430,11600,11600,11600,11600,0
|
|
20230627,174900,166297430,11600,11600,11600,11600,0
|
|
20230627,174800,166297430,11600,11600,11600,11600,0
|
|
20230627,174700,166297430,11600,11600,11600,11600,0
|
|
20230627,174600,166297430,11600,11600,11600,11600,0
|
|
20230627,174500,166297430,11600,11600,11600,11600,0
|
|
20230627,174400,166297430,11600,11600,11600,11600,0
|
|
20230627,174300,166297430,11600,11600,11600,11600,0
|
|
20230627,174200,166297430,11600,11600,11600,11600,0
|
|
20230627,174100,166297430,11600,11600,11600,11600,0
|
|
20230627,174000,166297430,11600,11600,11600,11600,0
|
|
20230627,173900,166297430,11600,11600,11600,11600,0
|
|
20230627,173800,166297430,11600,11600,11600,11600,0
|
|
20230627,173700,166297430,11600,11600,11600,11600,0
|
|
20230627,173600,166297430,11600,11600,11600,11600,0
|
|
20230627,173500,166297430,11600,11600,11600,11600,0
|
|
20230627,173400,166297430,11600,11600,11600,11600,0
|
|
20230627,173300,166297430,11600,11600,11600,11600,0
|
|
20230627,173200,166297430,11600,11600,11600,11600,0
|
|
20230627,173100,166297430,11600,11600,11600,11600,0
|
|
20230627,173000,166297430,11600,11600,11600,11600,195
|
|
20230627,172900,166297430,11600,11600,11600,11600,0
|
|
20230627,172800,166297430,11600,11600,11600,11600,0
|
|
20230627,172700,166297430,11600,11600,11600,11600,0
|
|
20230627,172600,166297430,11600,11600,11600,11600,0
|
|
20230627,172500,166297430,11600,11600,11600,11600,0
|
|
20230627,172400,166297430,11600,11600,11600,11600,0
|
|
20230627,172300,166297430,11600,11600,11600,11600,0
|
|
20230627,172200,166297430,11600,11600,11600,11600,0
|
|
20230627,172100,166297430,11600,11600,11600,11600,0
|
|
20230627,172000,166297430,11600,11600,11600,11600,0
|
|
20230627,171900,166297430,11600,11600,11600,11600,0
|
|
20230627,171800,166297430,11600,11600,11600,11600,0
|
|
20230627,171700,166297430,11600,11600,11600,11600,0
|
|
20230627,171600,166297430,11600,11600,11600,11600,0
|
|
20230627,171500,166297430,11600,11600,11600,11600,0
|
|
20230627,171400,166297430,11600,11600,11600,11600,0
|
|
20230627,171300,166297430,11600,11600,11600,11600,0
|
|
20230627,171200,166297430,11600,11600,11600,11600,0
|
|
20230627,171100,166297430,11600,11600,11600,11600,0
|
|
20230627,171000,166297430,11600,11600,11600,11600,0
|
|
20230627,170900,166297430,11600,11600,11600,11600,0
|
|
20230627,170800,166297430,11600,11600,11600,11600,0
|
|
20230627,170700,166297430,11600,11600,11600,11600,0
|
|
20230627,170600,166297430,11600,11600,11600,11600,0
|
|
20230627,170500,166297430,11600,11600,11600,11600,0
|
|
20230627,170400,166297430,11600,11600,11600,11600,0
|
|
20230627,170300,166297430,11600,11600,11600,11600,0
|
|
20230627,170200,166297430,11600,11600,11600,11600,0
|
|
20230627,170100,166297430,11600,11600,11600,11600,0
|
|
20230627,170000,166297430,11600,11600,11600,11600,195
|
|
20230627,165900,166297430,11600,11600,11600,11600,0
|
|
20230627,165800,166297430,11600,11600,11600,11600,0
|
|
20230627,165700,166297430,11600,11600,11600,11600,0
|
|
20230627,165600,166297430,11600,11600,11600,11600,0
|
|
20230627,165500,166297430,11600,11600,11600,11600,0
|
|
20230627,165400,166297430,11600,11600,11600,11600,0
|
|
20230627,165300,166297430,11600,11600,11600,11600,0
|
|
20230627,165200,166297430,11600,11600,11600,11600,0
|
|
20230627,165100,166297430,11600,11600,11600,11600,0
|
|
20230627,165000,166297430,11600,11600,11600,11600,0
|
|
20230627,164900,166297430,11600,11600,11600,11600,0
|
|
20230627,164800,166297430,11600,11600,11600,11600,0
|
|
20230627,164700,166297430,11600,11600,11600,11600,0
|
|
20230627,164600,166297430,11600,11600,11600,11600,0
|
|
20230627,164500,166297430,11600,11600,11600,11600,0
|
|
20230627,164400,166297430,11600,11600,11600,11600,0
|
|
20230627,164300,166297430,11600,11600,11600,11600,0
|
|
20230627,164200,166297430,11600,11600,11600,11600,0
|
|
20230627,164100,166297430,11600,11600,11600,11600,0
|
|
20230627,164000,166297430,11600,11600,11600,11600,0
|
|
20230627,163900,166297430,11600,11600,11600,11600,0
|
|
20230627,163800,166297430,11600,11600,11600,11600,0
|
|
20230627,163700,166297430,11600,11600,11600,11600,0
|
|
20230627,163600,166297430,11600,11600,11600,11600,0
|
|
20230627,163500,166297430,11600,11600,11600,11600,0
|
|
20230627,163400,166297430,11600,11600,11600,11600,0
|
|
20230627,163300,166297430,11600,11600,11600,11600,0
|
|
20230627,163200,166297430,11600,11600,11600,11600,0
|
|
20230627,163100,166297430,11600,11600,11600,11600,0
|
|
20230627,163000,166297430,11600,11600,11600,11600,195
|
|
20230627,162900,166297430,11600,11600,11600,11600,0
|
|
20230627,162800,166297430,11600,11600,11600,11600,0
|
|
20230627,162700,166297430,11600,11600,11600,11600,0
|
|
20230627,162600,166297430,11600,11600,11600,11600,0
|
|
20230627,162500,166297430,11600,11600,11600,11600,0
|
|
20230627,162400,166297430,11600,11600,11600,11600,0
|
|
20230627,162300,166297430,11600,11600,11600,11600,0
|
|
20230627,162200,166297430,11600,11600,11600,11600,0
|
|
20230627,162100,166297430,11600,11600,11600,11600,0
|
|
20230627,162000,166297430,11600,11600,11600,11600,0
|
|
20230627,161900,166297430,11600,11600,11600,11600,0
|
|
20230627,161800,166297430,11600,11600,11600,11600,0
|
|
20230627,161700,166297430,11600,11600,11600,11600,0
|
|
20230627,161600,166297430,11600,11600,11600,11600,0
|
|
20230627,161500,166297430,11600,11600,11600,11600,0
|
|
20230627,161400,166297430,11600,11600,11600,11600,0
|
|
20230627,161300,166297430,11600,11600,11600,11600,0
|
|
20230627,161200,166297430,11600,11600,11600,11600,0
|
|
20230627,161100,166297430,11600,11600,11600,11600,0
|
|
20230627,161000,166297430,11600,11600,11600,11600,0
|
|
20230627,160900,166297430,11600,11600,11600,11600,0
|
|
20230627,160800,166297430,11600,11600,11600,11600,0
|
|
20230627,160700,166297430,11600,11600,11600,11600,0
|
|
20230627,160600,166297430,11600,11600,11600,11600,0
|
|
20230627,160500,166297430,11600,11600,11600,11600,0
|
|
20230627,160400,166297430,11600,11600,11600,11600,0
|
|
20230627,160300,166297430,11600,11600,11600,11600,0
|
|
20230627,160200,166297430,11600,11600,11600,11600,0
|
|
20230627,160100,166297430,11600,11600,11600,11600,0
|
|
20230627,160000,166297430,11600,11600,11600,11600,195
|
|
20230627,155900,166297430,11600,11600,11600,11600,0
|
|
20230627,155800,166297430,11600,11600,11600,11600,0
|
|
20230627,155700,166297430,11600,11600,11600,11600,0
|
|
20230627,155600,166297430,11600,11600,11600,11600,0
|
|
20230627,155500,166297430,11600,11600,11600,11600,0
|
|
20230627,155400,166297430,11600,11600,11600,11600,0
|
|
20230627,155300,166297430,11600,11600,11600,11600,0
|
|
20230627,155200,166297430,11600,11600,11600,11600,0
|
|
20230627,155100,166297430,11600,11600,11600,11600,0
|
|
20230627,155000,166297430,11600,11600,11600,11600,0
|
|
20230627,154900,166297430,11600,11600,11600,11600,0
|
|
20230627,154800,166297430,11600,11600,11600,11600,0
|
|
20230627,154700,166297430,11600,11600,11600,11600,0
|
|
20230627,154600,166297430,11600,11600,11600,11600,0
|
|
20230627,154500,166297430,11600,11600,11600,11600,0
|
|
20230627,154400,166297430,11600,11600,11600,11600,0
|
|
20230627,154300,166297430,11600,11600,11600,11600,0
|
|
20230627,154200,166297430,11600,11600,11600,11600,0
|
|
20230627,154100,166297430,11600,11600,11600,11600,0
|
|
20230627,154000,166297430,11600,11600,11600,11600,0
|
|
20230627,153900,166297430,11600,11600,11600,11600,0
|
|
20230627,153800,166297430,11600,11600,11600,11600,0
|
|
20230627,153700,166297430,11600,11600,11600,11600,0
|
|
20230627,153600,166297430,11600,11600,11600,11600,0
|
|
20230627,153500,166297430,11600,11600,11600,11600,0
|
|
20230627,153400,166297430,11600,11600,11600,11600,0
|
|
20230627,153300,166297430,11600,11600,11600,11600,0
|
|
20230627,153200,166297430,11600,11600,11600,11600,0
|
|
20230627,153100,166297430,11600,11600,11600,11600,0
|
|
20230627,153000,166297430,11600,11600,11600,11600,390
|
|
20230627,152900,164035430,11630,11630,11630,11630,0
|
|
20230627,152800,164035430,11630,11630,11630,11630,0
|
|
20230627,152700,164035430,11630,11630,11630,11630,0
|
|
20230627,152600,164035430,11630,11630,11630,11630,0
|
|
20230627,152500,164035430,11630,11630,11630,11630,0
|
|
20230627,152400,164035430,11630,11630,11630,11630,0
|
|
20230627,152300,164035430,11630,11630,11630,11630,0
|
|
20230627,152200,164035430,11630,11630,11630,11630,0
|
|
20230627,152100,164035430,11630,11630,11630,11630,0
|
|
20230627,152000,164035430,11630,11630,11630,11630,0
|
|
20230627,151900,164035430,11630,11630,11630,11630,0
|
|
20230627,151800,164035430,11630,11630,11630,11630,1
|
|
20230627,151700,164023800,11550,11570,11570,11550,202
|
|
20230627,151600,161689840,11630,11630,11630,11630,0
|
|
20230627,151500,161689840,11630,11630,11630,11630,0
|
|
20230627,151400,161689840,11630,11630,11630,11630,0
|
|
20230627,151300,161689840,11630,11580,11630,11580,13
|
|
20230627,151200,161539250,11570,11580,11580,11570,55
|
|
20230627,151100,160902430,11580,11580,11580,11580,57
|
|
20230627,151000,160242370,11630,11630,11630,11630,0
|
|
20230627,150900,160242370,11630,11630,11630,11630,0
|
|
20230627,150800,160242370,11630,11630,11630,11630,0
|
|
20230627,150700,160242370,11630,11630,11630,11630,0
|
|
20230627,150600,160242370,11630,11630,11630,11630,0
|
|
20230627,150500,160242370,11630,11630,11630,11630,0
|
|
20230627,150400,160242370,11630,11630,11630,11630,1
|
|
20230627,150300,160230740,11580,11580,11580,11580,10
|
|
20230627,150200,160114940,11640,11640,11640,11640,0
|
|
20230627,150100,160114940,11640,11580,11640,11580,11
|
|
20230627,150000,159987500,11580,11580,11580,11580,5
|
|
20230627,145900,159929600,11580,11580,11580,11580,40
|
|
20230627,145800,159466400,11640,11640,11640,11640,0
|
|
20230627,145700,159466400,11640,11640,11640,11640,0
|
|
20230627,145600,159466400,11640,11590,11640,11590,3
|
|
20230627,145500,159431580,11640,11640,11640,11640,0
|
|
20230627,145400,159431580,11640,11640,11640,11640,0
|
|
20230627,145300,159431580,11640,11600,11640,11590,68
|
|
20230627,145200,158643380,11650,11650,11650,11650,0
|
|
20230627,145100,158643380,11650,11650,11650,11650,0
|
|
20230627,145000,158643380,11650,11650,11650,11650,0
|
|
20230627,144900,158643380,11650,11650,11650,11650,0
|
|
20230627,144800,158643380,11650,11650,11650,11650,0
|
|
20230627,144700,158643380,11650,11650,11650,11650,0
|
|
20230627,144600,158643380,11650,11650,11650,11650,0
|
|
20230627,144500,158643380,11650,11650,11650,11650,0
|
|
20230627,144400,158643380,11650,11650,11650,11650,1
|
|
20230627,144300,158631730,11650,11650,11650,11650,0
|
|
20230627,144200,158631730,11650,11650,11650,11650,0
|
|
20230627,144100,158631730,11650,11650,11650,11650,0
|
|
20230627,144000,158631730,11650,11650,11650,11650,1
|
|
20230627,143900,158620080,11590,11650,11650,11590,3
|
|
20230627,143800,158585250,11590,11590,11590,11590,3
|
|
20230627,143700,158550480,11650,11650,11650,11650,0
|
|
20230627,143600,158550480,11650,11640,11650,11640,72
|
|
20230627,143500,157712380,11630,11620,11630,11620,190
|
|
20230627,143400,155503880,11620,11620,11620,11620,0
|
|
20230627,143300,155503880,11620,11620,11620,11620,0
|
|
20230627,143200,155503880,11620,11620,11620,11620,0
|
|
20230627,143100,155503880,11620,11620,11620,11620,0
|
|
20230627,143000,155503880,11620,11620,11620,11620,0
|
|
20230627,142900,155503880,11620,11620,11620,11620,0
|
|
20230627,142800,155503880,11620,11620,11620,11620,0
|
|
20230627,142700,155503880,11620,11620,11620,11620,0
|
|
20230627,142600,155503880,11620,11590,11620,11590,40
|
|
20230627,142500,155040150,11580,11580,11580,11580,43
|
|
20230627,142400,154542210,11580,11580,11580,11580,0
|
|
20230627,142300,154542210,11580,11580,11580,11580,0
|
|
20230627,142200,154542210,11580,11580,11580,11580,0
|
|
20230627,142100,154542210,11580,11580,11580,11580,43
|
|
20230627,142000,154044270,11580,11580,11580,11580,0
|
|
20230627,141900,154044270,11580,11580,11580,11580,1
|
|
20230627,141800,154032690,11580,11580,11580,11580,1
|
|
20230627,141700,154021110,11560,11560,11560,11560,0
|
|
20230627,141600,154021110,11560,11560,11560,11560,0
|
|
20230627,141500,154021110,11560,11560,11560,11560,0
|
|
20230627,141400,154021110,11560,11560,11560,11560,0
|
|
20230627,141300,154021110,11560,11560,11560,11560,0
|
|
20230627,141200,154021110,11560,11560,11560,11560,0
|
|
20230627,141100,154021110,11560,11570,11570,11560,40
|
|
20230627,141000,153558390,11570,11580,11580,11570,75
|
|
20230627,140900,152689950,11580,11580,11580,11580,1
|
|
20230627,140800,152678370,11570,11570,11570,11570,0
|
|
20230627,140700,152678370,11570,11570,11570,11570,0
|
|
20230627,140600,152678370,11570,11570,11570,11570,0
|
|
20230627,140500,152678370,11570,11570,11570,11570,162
|
|
20230627,140400,150804030,11570,11570,11570,11570,0
|
|
20230627,140300,150804030,11570,11570,11570,11540,271
|
|
20230627,140200,147674610,11570,11570,11570,11570,13
|
|
20230627,140100,147524200,11570,11570,11570,11570,1
|
|
20230627,140000,147512630,11550,11560,11570,11550,172
|
|
20230627,135900,145524720,11590,11590,11590,11590,0
|
|
20230627,135800,145524720,11590,11590,11590,11590,0
|
|
20230627,135700,145524720,11590,11590,11590,11590,0
|
|
20230627,135600,145524720,11590,11590,11590,11590,0
|
|
20230627,135500,145524720,11590,11590,11590,11590,0
|
|
20230627,135400,145524720,11590,11590,11590,11590,0
|
|
20230627,135300,145524720,11590,11590,11590,11590,1
|
|
20230627,135200,145513130,11590,11590,11590,11590,1
|
|
20230627,135100,145501540,11590,11590,11590,11590,0
|
|
20230627,135000,145501540,11590,11590,11590,11590,0
|
|
20230627,134900,145501540,11590,11580,11590,11550,119
|
|
20230627,134800,144127020,11550,11590,11590,11550,126
|
|
20230627,134700,142670680,11550,11550,11550,11550,100
|
|
20230627,134600,141515680,11590,11590,11590,11590,2
|
|
20230627,134500,141492500,11590,11550,11590,11550,100
|
|
20230627,134400,140337460,11550,11550,11550,11550,121
|
|
20230627,134300,138939910,11550,11550,11550,11550,10
|
|
20230627,134200,138824410,11550,11560,11560,11550,101
|
|
20230627,134100,137657850,11550,11560,11560,11550,49
|
|
20230627,134000,137091530,11560,11560,11560,11560,100
|
|
20230627,133900,135935530,11610,11610,11610,11610,1
|
|
20230627,133800,135923920,11560,11580,11580,11560,300
|
|
20230627,133700,132453520,11620,11620,11620,11620,0
|
|
20230627,133600,132453520,11620,11620,11620,11620,0
|
|
20230627,133500,132453520,11620,11620,11620,11620,0
|
|
20230627,133400,132453520,11620,11620,11620,11620,0
|
|
20230627,133300,132453520,11620,11620,11620,11620,0
|
|
20230627,133200,132453520,11620,11620,11620,11620,1
|
|
20230627,133100,132441900,11640,11650,11660,11570,103
|
|
20230627,133000,131249950,11560,11570,11570,11560,100
|
|
20230627,132900,130093940,11660,11570,11660,11570,70
|
|
20230627,132800,129282460,11650,11600,11650,11580,101
|
|
20230627,132700,128112590,11650,11650,11650,11650,1
|
|
20230627,132600,128100940,11600,11620,11620,11600,100
|
|
20230627,132500,126940820,11660,11660,11660,11660,2
|
|
20230627,132400,126917500,11620,11620,11620,11620,0
|
|
20230627,132300,126917500,11620,11620,11620,11620,0
|
|
20230627,132200,126917500,11620,11620,11620,11620,12
|
|
20230627,132100,126778060,11660,11660,11660,11660,0
|
|
20230627,132000,126778060,11660,11660,11660,11660,0
|
|
20230627,131900,126778060,11660,11660,11660,11660,0
|
|
20230627,131800,126778060,11660,11660,11660,11660,0
|
|
20230627,131700,126778060,11660,11660,11660,11660,0
|
|
20230627,131600,126778060,11660,11660,11660,11660,0
|
|
20230627,131500,126778060,11660,11660,11660,11660,50
|
|
20230627,131400,126195060,11660,11640,11660,11640,1001
|
|
20230627,131300,114543400,11660,11660,11660,11660,5
|
|
20230627,131200,114485100,11660,11660,11660,11660,0
|
|
20230627,131100,114485100,11660,11660,11660,11660,0
|
|
20230627,131000,114485100,11660,11660,11660,11660,0
|
|
20230627,130900,114485100,11660,11660,11660,11660,0
|
|
20230627,130800,114485100,11660,11660,11660,11660,0
|
|
20230627,130700,114485100,11660,11660,11660,11660,0
|
|
20230627,130600,114485100,11660,11630,11660,11630,8
|
|
20230627,130500,114392030,11660,11660,11660,11660,0
|
|
20230627,130400,114392030,11660,11660,11660,11660,0
|
|
20230627,130300,114392030,11660,11660,11660,11660,1
|
|
20230627,130200,114380370,11630,11630,11630,11630,91
|
|
20230627,130100,113322040,11670,11670,11670,11670,0
|
|
20230627,130000,113322040,11670,11670,11670,11670,0
|
|
20230627,125900,113322040,11670,11640,11670,11640,66
|
|
20230627,125800,112553200,11630,11630,11630,11630,66
|
|
20230627,125700,111785620,11640,11640,11640,11640,0
|
|
20230627,125600,111785620,11640,11640,11640,11640,0
|
|
20230627,125500,111785620,11640,11640,11640,11640,0
|
|
20230627,125400,111785620,11640,11630,11640,11630,135
|
|
20230627,125300,110215550,11630,11630,11630,11630,0
|
|
20230627,125200,110215550,11630,11630,11630,11630,0
|
|
20230627,125100,110215550,11630,11630,11630,11630,0
|
|
20230627,125000,110215550,11630,11630,11630,11630,0
|
|
20230627,124900,110215550,11630,11630,11630,11630,200
|
|
20230627,124800,107889550,11630,11630,11630,11630,3
|
|
20230627,124700,107854660,11620,11620,11620,11620,0
|
|
20230627,124600,107854660,11620,11620,11620,11620,0
|
|
20230627,124500,107854660,11620,11620,11620,11620,0
|
|
20230627,124400,107854660,11620,11620,11620,11620,0
|
|
20230627,124300,107854660,11620,11620,11620,11620,0
|
|
20230627,124200,107854660,11620,11620,11620,11620,1
|
|
20230627,124100,107843040,11610,11610,11610,11610,1
|
|
20230627,124000,107831430,11610,11600,11610,11560,32
|
|
20230627,123900,107461420,11560,11560,11560,11560,0
|
|
20230627,123800,107461420,11560,11560,11560,11560,0
|
|
20230627,123700,107461420,11560,11560,11560,11560,0
|
|
20230627,123600,107461420,11560,11560,11560,11560,0
|
|
20230627,123500,107461420,11560,11560,11560,11560,0
|
|
20230627,123400,107461420,11560,11560,11560,11560,0
|
|
20230627,123300,107461420,11560,11560,11560,11560,180
|
|
20230627,123200,105380620,11560,11560,11560,11560,5
|
|
20230627,123100,105322820,11560,11560,11560,11560,0
|
|
20230627,123000,105322820,11560,11560,11560,11560,259
|
|
20230627,122900,102328780,11560,11570,11570,11560,229
|
|
20230627,122800,99681430,11600,11600,11600,11600,0
|
|
20230627,122700,99681430,11600,11600,11600,11600,0
|
|
20230627,122600,99681430,11600,11600,11600,11600,24
|
|
20230627,122500,99403030,11600,11620,11620,11600,530
|
|
20230627,122400,93254990,11620,11620,11620,11620,0
|
|
20230627,122300,93254990,11620,11620,11620,11620,189
|
|
20230627,122200,91058810,11620,11620,11620,11620,0
|
|
20230627,122100,91058810,11620,11620,11620,11620,0
|
|
20230627,122000,91058810,11620,11620,11620,11620,0
|
|
20230627,121900,91058810,11620,11620,11620,11620,0
|
|
20230627,121800,91058810,11620,11620,11620,11620,0
|
|
20230627,121700,91058810,11620,11620,11620,11620,0
|
|
20230627,121600,91058810,11620,11620,11620,11620,0
|
|
20230627,121500,91058810,11620,11620,11620,11620,0
|
|
20230627,121400,91058810,11620,11620,11620,11620,1
|
|
20230627,121300,91047190,11620,11620,11620,11620,0
|
|
20230627,121200,91047190,11620,11620,11620,11620,3
|
|
20230627,121100,91012330,11570,11570,11570,11570,0
|
|
20230627,121000,91012330,11570,11570,11570,11570,0
|
|
20230627,120900,91012330,11570,11570,11570,11570,1
|
|
20230627,120800,91000760,11570,11570,11570,11570,5
|
|
20230627,120700,90942910,11570,11620,11620,11570,12
|
|
20230627,120600,90803970,11620,11620,11620,11620,0
|
|
20230627,120500,90803970,11620,11620,11620,11620,1
|
|
20230627,120400,90792350,11610,11610,11610,11610,6
|
|
20230627,120300,90722690,11620,11620,11620,11620,0
|
|
20230627,120200,90722690,11620,11620,11620,11620,0
|
|
20230627,120100,90722690,11620,11620,11620,11620,0
|
|
20230627,120000,90722690,11620,11620,11620,11620,0
|
|
20230627,115900,90722690,11620,11620,11620,11620,1
|
|
20230627,115800,90711070,11620,11620,11620,11620,2
|
|
20230627,115700,90687830,11620,11620,11620,11620,0
|
|
20230627,115600,90687830,11620,11620,11620,11620,0
|
|
20230627,115500,90687830,11620,11620,11620,11620,0
|
|
20230627,115400,90687830,11620,11570,11620,11570,41
|
|
20230627,115300,90213410,11620,11620,11620,11620,0
|
|
20230627,115200,90213410,11620,11620,11620,11620,1
|
|
20230627,115100,90201790,11570,11570,11570,11570,1
|
|
20230627,115000,90190220,11630,11630,11630,11630,0
|
|
20230627,114900,90190220,11630,11630,11630,11630,0
|
|
20230627,114800,90190220,11630,11630,11630,11630,0
|
|
20230627,114700,90190220,11630,11630,11630,11630,1
|
|
20230627,114600,90178590,11570,11570,11570,11570,0
|
|
20230627,114500,90178590,11570,11570,11570,11570,88
|
|
20230627,114400,89160430,11570,11570,11570,11570,20
|
|
20230627,114300,88929030,11630,11630,11630,11630,0
|
|
20230627,114200,88929030,11630,11620,11630,11620,10
|
|
20230627,114100,88812810,11620,11620,11620,11620,8
|
|
20230627,114000,88719850,11620,11620,11620,11620,1
|
|
20230627,113900,88708230,11570,11570,11570,11570,1
|
|
20230627,113800,88696660,11620,11620,11620,11620,0
|
|
20230627,113700,88696660,11620,11620,11620,11620,0
|
|
20230627,113600,88696660,11620,11580,11620,11580,3
|
|
20230627,113500,88661880,11580,11580,11580,11580,2
|
|
20230627,113400,88638720,11620,11620,11620,11620,7
|
|
20230627,113300,88557380,11570,11580,11580,11570,300
|
|
20230627,113200,85086280,11580,11580,11580,11580,0
|
|
20230627,113100,85086280,11580,11580,11580,11580,1
|
|
20230627,113000,85074700,11570,11570,11570,11570,12
|
|
20230627,112900,84935860,11570,11570,11570,11570,0
|
|
20230627,112800,84935860,11570,11570,11570,11570,0
|
|
20230627,112700,84935860,11570,11570,11570,11570,10
|
|
20230627,112600,84820160,11570,11570,11570,11570,0
|
|
20230627,112500,84820160,11570,11570,11570,11570,15
|
|
20230627,112400,84646610,11570,11570,11570,11570,100
|
|
20230627,112300,83489610,11630,11630,11630,11630,0
|
|
20230627,112200,83489610,11630,11630,11630,11630,0
|
|
20230627,112100,83489610,11630,11630,11630,11630,0
|
|
20230627,112000,83489610,11630,11630,11630,11630,0
|
|
20230627,111900,83489610,11630,11630,11630,11630,0
|
|
20230627,111800,83489610,11630,11630,11630,11630,0
|
|
20230627,111700,83489610,11630,11630,11630,11630,0
|
|
20230627,111600,83489610,11630,11630,11630,11630,0
|
|
20230627,111500,83489610,11630,11630,11630,11630,0
|
|
20230627,111400,83489610,11630,11630,11630,11630,3
|
|
20230627,111300,83454720,11630,11630,11630,11630,0
|
|
20230627,111200,83454720,11630,11630,11630,11630,0
|
|
20230627,111100,83454720,11630,11630,11630,11630,0
|
|
20230627,111000,83454720,11630,11630,11630,11630,0
|
|
20230627,110900,83454720,11630,11630,11630,11630,1
|
|
20230627,110800,83443090,11570,11570,11570,11570,1
|
|
20230627,110700,83431520,11630,11630,11630,11630,9
|
|
20230627,110600,83326850,11630,11630,11630,11630,13
|
|
20230627,110500,83175660,11630,11630,11630,11630,5
|
|
20230627,110400,83117510,11630,11630,11630,11630,0
|
|
20230627,110300,83117510,11630,11630,11630,11630,0
|
|
20230627,110200,83117510,11630,11630,11630,11630,0
|
|
20230627,110100,83117510,11630,11630,11630,11630,1
|
|
20230627,110000,83105880,11600,11600,11600,11600,88
|
|
20230627,105900,82085080,11600,11600,11600,11600,1
|
|
20230627,105800,82073480,11560,11560,11560,11560,200
|
|
20230627,105700,79761480,11560,11560,11560,11560,0
|
|
20230627,105600,79761480,11560,11560,11560,11560,172
|
|
20230627,105500,77773160,11600,11600,11600,11600,0
|
|
20230627,105400,77773160,11600,11600,11600,11600,0
|
|
20230627,105300,77773160,11600,11600,11600,11600,11
|
|
20230627,105200,77645560,11600,11600,11600,11600,100
|
|
20230627,105100,76485560,11630,11630,11630,11630,1
|
|
20230627,105000,76473930,11640,11640,11640,11640,0
|
|
20230627,104900,76473930,11640,11640,11640,11640,0
|
|
20230627,104800,76473930,11640,11640,11640,11640,0
|
|
20230627,104700,76473930,11640,11640,11640,11640,0
|
|
20230627,104600,76473930,11640,11640,11640,11640,0
|
|
20230627,104500,76473930,11640,11640,11640,11640,0
|
|
20230627,104400,76473930,11640,11640,11640,11640,0
|
|
20230627,104300,76473930,11640,11640,11640,11560,39
|
|
20230627,104200,76022930,11630,11630,11630,11630,23
|
|
20230627,104100,75755440,11630,11630,11630,11630,0
|
|
20230627,104000,75755440,11630,11630,11630,11560,3
|
|
20230627,103900,75720620,11570,11570,11630,11560,91
|
|
20230627,103800,74667710,11570,11560,11570,11560,102
|
|
20230627,103700,73488570,11560,11560,11560,11560,0
|
|
20230627,103600,73488570,11560,11560,11560,11560,100
|
|
20230627,103500,72332570,11560,11570,11570,11560,457
|
|
20230627,103400,67048590,11570,11570,11570,11570,100
|
|
20230627,103300,65891590,11680,11680,11680,11680,0
|
|
20230627,103200,65891590,11680,11680,11680,11680,0
|
|
20230627,103100,65891590,11680,11610,11680,11560,170
|
|
20230627,103000,63921340,11610,11610,11610,11610,0
|
|
20230627,102900,63921340,11610,11610,11610,11610,100
|
|
20230627,102800,62760340,11680,11680,11680,11680,0
|
|
20230627,102700,62760340,11680,11680,11680,11680,0
|
|
20230627,102600,62760340,11680,11680,11680,11680,2
|
|
20230627,102500,62736980,11610,11610,11610,11610,0
|
|
20230627,102400,62736980,11610,11620,11620,11610,51
|
|
20230627,102300,62144590,11690,11690,11690,11690,0
|
|
20230627,102200,62144590,11690,11690,11690,11690,0
|
|
20230627,102100,62144590,11690,11690,11690,11690,0
|
|
20230627,102000,62144590,11690,11690,11690,11690,5
|
|
20230627,101900,62086140,11700,11700,11700,11700,0
|
|
20230627,101800,62086140,11700,11620,11700,11620,6
|
|
20230627,101700,62016340,11700,11700,11700,11700,0
|
|
20230627,101600,62016340,11700,11700,11700,11700,10
|
|
20230627,101500,61899340,11700,11700,11700,11700,0
|
|
20230627,101400,61899340,11700,11700,11700,11700,1
|
|
20230627,101300,61887640,11570,11570,11570,11570,0
|
|
20230627,101200,61887640,11570,11570,11570,11570,0
|
|
20230627,101100,61887640,11570,11570,11580,11570,55
|
|
20230627,101000,61251150,11710,11620,11710,11580,795
|
|
20230627,100900,52022060,11690,11680,11690,11680,50
|
|
20230627,100800,51437610,11690,11690,11690,11600,102
|
|
20230627,100700,50254130,11610,11630,11630,11610,300
|
|
20230627,100600,46770010,11610,11650,11650,11610,403
|
|
20230627,100500,42083320,11720,11720,11720,11720,0
|
|
20230627,100400,42083320,11720,11720,11720,11720,0
|
|
20230627,100300,42083320,11720,11720,11720,11720,0
|
|
20230627,100200,42083320,11720,11720,11720,11720,0
|
|
20230627,100100,42083320,11720,11720,11720,11720,0
|
|
20230627,100000,42083320,11720,11720,11720,11720,0
|
|
20230627,095900,42083320,11720,11720,11720,11720,1
|
|
20230627,095800,42071600,11650,11670,11670,11650,200
|
|
20230627,095700,39737830,11710,11710,11710,11710,0
|
|
20230627,095600,39737830,11710,11710,11710,11710,548
|
|
20230627,095500,33320750,11710,11710,11710,11710,51
|
|
20230627,095400,32723540,11720,11720,11720,11720,0
|
|
20230627,095300,32723540,11720,11720,11720,11720,0
|
|
20230627,095200,32723540,11720,11720,11720,11720,0
|
|
20230627,095100,32723540,11720,11720,11720,11720,0
|
|
20230627,095000,32723540,11720,11720,11720,11720,0
|
|
20230627,094900,32723540,11720,11720,11720,11720,0
|
|
20230627,094800,32723540,11720,11720,11720,11670,8
|
|
20230627,094700,32629880,11680,11680,11680,11680,50
|
|
20230627,094600,32045880,11730,11730,11730,11730,0
|
|
20230627,094500,32045880,11730,11730,11730,11730,0
|
|
20230627,094400,32045880,11730,11730,11730,11730,0
|
|
20230627,094300,32045880,11730,11730,11730,11730,0
|
|
20230627,094200,32045880,11730,11730,11730,11730,0
|
|
20230627,094100,32045880,11730,11730,11730,11730,0
|
|
20230627,094000,32045880,11730,11730,11730,11730,0
|
|
20230627,093900,32045880,11730,11730,11730,11730,50
|
|
20230627,093800,31459380,11730,11730,11730,11730,1
|
|
20230627,093700,31447650,11670,11670,11670,11670,0
|
|
20230627,093600,31447650,11670,11660,11670,11660,40
|
|
20230627,093500,30980870,11670,11670,11670,11670,12
|
|
20230627,093400,30840830,11730,11730,11730,11730,0
|
|
20230627,093300,30840830,11730,11730,11730,11720,35
|
|
20230627,093200,30430470,11730,11730,11730,11730,0
|
|
20230627,093100,30430470,11730,11730,11730,11730,0
|
|
20230627,093000,30430470,11730,11730,11730,11730,0
|
|
20230627,092900,30430470,11730,11730,11730,11730,5
|
|
20230627,092800,30371820,11730,11730,11730,11730,0
|
|
20230627,092700,30371820,11730,11730,11730,11730,200
|
|
20230627,092600,28025820,11720,11720,11720,11720,62
|
|
20230627,092500,27299180,11760,11760,11760,11760,0
|
|
20230627,092400,27299180,11760,11760,11760,11760,0
|
|
20230627,092300,27299180,11760,11760,11760,11760,1
|
|
20230627,092200,27287420,11630,11630,11630,11630,200
|
|
20230627,092100,24961420,11760,11760,11760,11760,0
|
|
20230627,092000,24961420,11760,11760,11760,11760,0
|
|
20230627,091900,24961420,11760,11780,11780,11760,6
|
|
20230627,091800,24890840,11700,11700,11700,11700,200
|
|
20230627,091700,22550840,11790,11790,11790,11790,0
|
|
20230627,091600,22550840,11790,11790,11790,11790,1
|
|
20230627,091500,22539050,11700,11730,11730,11700,553
|
|
20230627,091400,16058490,11830,11830,11830,11830,0
|
|
20230627,091300,16058490,11830,11830,11830,11830,0
|
|
20230627,091200,16058490,11830,11830,11830,11830,0
|
|
20230627,091100,16058490,11830,11830,11830,11830,3
|
|
20230627,091000,16023000,11830,11830,11830,11830,0
|
|
20230627,090900,16023000,11830,11830,11830,11830,5
|
|
20230627,090800,15963850,11830,11830,11830,11830,0
|
|
20230627,090700,15963850,11830,11830,11830,11830,0
|
|
20230627,090600,15963850,11830,11830,11830,11830,0
|
|
20230627,090500,15963850,11830,11830,11830,11830,0
|
|
20230627,090400,15963850,11830,11830,11830,11830,10
|
|
20230627,090300,15845550,11830,11830,11830,11830,1
|
|
20230627,090200,15833720,11720,11720,11720,11720,0
|
|
20230627,090100,15833720,11720,11720,11720,11720,0
|
|
20230627,090000,15833720,11720,11720,11720,11720,1351
|