591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184800,400739180,6680,6680,6680,6680,617
|
|
20230627,184700,400739180,6680,6680,6680,6680,0
|
|
20230627,184600,400739180,6680,6680,6680,6680,0
|
|
20230627,184500,400739180,6680,6680,6680,6680,0
|
|
20230627,184400,400739180,6680,6680,6680,6680,0
|
|
20230627,184300,400739180,6680,6680,6680,6680,0
|
|
20230627,184200,400739180,6680,6680,6680,6680,0
|
|
20230627,184100,400739180,6680,6680,6680,6680,0
|
|
20230627,184000,400739180,6680,6680,6680,6680,0
|
|
20230627,183900,400739180,6680,6680,6680,6680,0
|
|
20230627,183800,400739180,6680,6680,6680,6680,0
|
|
20230627,183700,400739180,6680,6680,6680,6680,0
|
|
20230627,183600,400739180,6680,6680,6680,6680,0
|
|
20230627,183500,400739180,6680,6680,6680,6680,0
|
|
20230627,183400,400739180,6680,6680,6680,6680,0
|
|
20230627,183300,400739180,6680,6680,6680,6680,0
|
|
20230627,183200,400739180,6680,6680,6680,6680,0
|
|
20230627,183100,400739180,6680,6680,6680,6680,0
|
|
20230627,183000,400739180,6680,6680,6680,6680,0
|
|
20230627,182900,400739180,6680,6680,6680,6680,0
|
|
20230627,182800,400739180,6680,6680,6680,6680,0
|
|
20230627,182700,400739180,6680,6680,6680,6680,0
|
|
20230627,182600,400739180,6680,6680,6680,6680,0
|
|
20230627,182500,400739180,6680,6680,6680,6680,0
|
|
20230627,182400,400739180,6680,6680,6680,6680,0
|
|
20230627,182300,400739180,6680,6680,6680,6680,0
|
|
20230627,182200,400739180,6680,6680,6680,6680,0
|
|
20230627,182100,400739180,6680,6680,6680,6680,0
|
|
20230627,182000,400739180,6680,6680,6680,6680,0
|
|
20230627,181900,400739180,6680,6680,6680,6680,0
|
|
20230627,181800,400739180,6680,6680,6680,6680,617
|
|
20230627,181700,400739180,6680,6680,6680,6680,0
|
|
20230627,181600,400739180,6680,6680,6680,6680,0
|
|
20230627,181500,400739180,6680,6680,6680,6680,0
|
|
20230627,181400,400739180,6680,6680,6680,6680,0
|
|
20230627,181300,400739180,6680,6680,6680,6680,0
|
|
20230627,181200,400739180,6680,6680,6680,6680,0
|
|
20230627,181100,400739180,6680,6680,6680,6680,0
|
|
20230627,181000,400739180,6680,6680,6680,6680,0
|
|
20230627,180900,400739180,6680,6680,6680,6680,0
|
|
20230627,180800,400739180,6680,6680,6680,6680,0
|
|
20230627,180700,400739180,6680,6680,6680,6680,0
|
|
20230627,180600,400739180,6680,6680,6680,6680,0
|
|
20230627,180500,400739180,6680,6680,6680,6680,0
|
|
20230627,180400,400739180,6680,6680,6680,6680,0
|
|
20230627,180300,400739180,6680,6680,6680,6680,0
|
|
20230627,180200,400739180,6680,6680,6680,6680,0
|
|
20230627,180100,400739180,6680,6680,6680,6680,0
|
|
20230627,180000,400739180,6680,6680,6680,6680,0
|
|
20230627,175900,400739180,6680,6680,6680,6680,0
|
|
20230627,175800,400739180,6680,6680,6680,6680,0
|
|
20230627,175700,400739180,6680,6680,6680,6680,0
|
|
20230627,175600,400739180,6680,6680,6680,6680,0
|
|
20230627,175500,400739180,6680,6680,6680,6680,0
|
|
20230627,175400,400739180,6680,6680,6680,6680,0
|
|
20230627,175300,400739180,6680,6680,6680,6680,0
|
|
20230627,175200,400739180,6680,6680,6680,6680,0
|
|
20230627,175100,400739180,6680,6680,6680,6680,0
|
|
20230627,175000,400739180,6680,6680,6680,6680,0
|
|
20230627,174900,400739180,6680,6680,6680,6680,0
|
|
20230627,174800,400739180,6680,6680,6680,6680,617
|
|
20230627,174700,400739180,6680,6680,6680,6680,0
|
|
20230627,174600,400739180,6680,6680,6680,6680,0
|
|
20230627,174500,400739180,6680,6680,6680,6680,0
|
|
20230627,174400,400739180,6680,6680,6680,6680,0
|
|
20230627,174300,400739180,6680,6680,6680,6680,0
|
|
20230627,174200,400739180,6680,6680,6680,6680,0
|
|
20230627,174100,400739180,6680,6680,6680,6680,0
|
|
20230627,174000,400739180,6680,6680,6680,6680,0
|
|
20230627,173900,400739180,6680,6680,6680,6680,0
|
|
20230627,173800,400739180,6680,6680,6680,6680,0
|
|
20230627,173700,400739180,6680,6680,6680,6680,0
|
|
20230627,173600,400739180,6680,6680,6680,6680,0
|
|
20230627,173500,400739180,6680,6680,6680,6680,0
|
|
20230627,173400,400739180,6680,6680,6680,6680,0
|
|
20230627,173300,400739180,6680,6680,6680,6680,0
|
|
20230627,173200,400739180,6680,6680,6680,6680,0
|
|
20230627,173100,400739180,6680,6680,6680,6680,0
|
|
20230627,173000,400739180,6680,6680,6680,6680,0
|
|
20230627,172900,400739180,6680,6680,6680,6680,0
|
|
20230627,172800,400739180,6680,6680,6680,6680,0
|
|
20230627,172700,400739180,6680,6680,6680,6680,0
|
|
20230627,172600,400739180,6680,6680,6680,6680,0
|
|
20230627,172500,400739180,6680,6680,6680,6680,0
|
|
20230627,172400,400739180,6680,6680,6680,6680,0
|
|
20230627,172300,400739180,6680,6680,6680,6680,0
|
|
20230627,172200,400739180,6680,6680,6680,6680,0
|
|
20230627,172100,400739180,6680,6680,6680,6680,0
|
|
20230627,172000,400739180,6680,6680,6680,6680,0
|
|
20230627,171900,400739180,6680,6680,6680,6680,0
|
|
20230627,171800,400739180,6680,6680,6680,6680,617
|
|
20230627,171700,400739180,6680,6680,6680,6680,0
|
|
20230627,171600,400739180,6680,6680,6680,6680,0
|
|
20230627,171500,400739180,6680,6680,6680,6680,0
|
|
20230627,171400,400739180,6680,6680,6680,6680,0
|
|
20230627,171300,400739180,6680,6680,6680,6680,0
|
|
20230627,171200,400739180,6680,6680,6680,6680,0
|
|
20230627,171100,400739180,6680,6680,6680,6680,0
|
|
20230627,171000,400739180,6680,6680,6680,6680,0
|
|
20230627,170900,400739180,6680,6680,6680,6680,0
|
|
20230627,170800,400739180,6680,6680,6680,6680,0
|
|
20230627,170700,400739180,6680,6680,6680,6680,0
|
|
20230627,170600,400739180,6680,6680,6680,6680,0
|
|
20230627,170500,400739180,6680,6680,6680,6680,0
|
|
20230627,170400,400739180,6680,6680,6680,6680,0
|
|
20230627,170300,400739180,6680,6680,6680,6680,0
|
|
20230627,170200,400739180,6680,6680,6680,6680,0
|
|
20230627,170100,400739180,6680,6680,6680,6680,0
|
|
20230627,170000,400739180,6680,6680,6680,6680,0
|
|
20230627,165900,400739180,6680,6680,6680,6680,0
|
|
20230627,165800,400739180,6680,6680,6680,6680,0
|
|
20230627,165700,400739180,6680,6680,6680,6680,0
|
|
20230627,165600,400739180,6680,6680,6680,6680,0
|
|
20230627,165500,400739180,6680,6680,6680,6680,0
|
|
20230627,165400,400739180,6680,6680,6680,6680,0
|
|
20230627,165300,400739180,6680,6680,6680,6680,0
|
|
20230627,165200,400739180,6680,6680,6680,6680,0
|
|
20230627,165100,400739180,6680,6680,6680,6680,0
|
|
20230627,165000,400739180,6680,6680,6680,6680,0
|
|
20230627,164900,400739180,6680,6680,6680,6680,0
|
|
20230627,164800,400739180,6680,6680,6680,6680,617
|
|
20230627,164700,400739180,6680,6680,6680,6680,0
|
|
20230627,164600,400739180,6680,6680,6680,6680,0
|
|
20230627,164500,400739180,6680,6680,6680,6680,0
|
|
20230627,164400,400739180,6680,6680,6680,6680,0
|
|
20230627,164300,400739180,6680,6680,6680,6680,0
|
|
20230627,164200,400739180,6680,6680,6680,6680,0
|
|
20230627,164100,400739180,6680,6680,6680,6680,0
|
|
20230627,164000,400739180,6680,6680,6680,6680,0
|
|
20230627,163900,400739180,6680,6680,6680,6680,0
|
|
20230627,163800,400739180,6680,6680,6680,6680,0
|
|
20230627,163700,400739180,6680,6680,6680,6680,0
|
|
20230627,163600,400739180,6680,6680,6680,6680,0
|
|
20230627,163500,400739180,6680,6680,6680,6680,0
|
|
20230627,163400,400739180,6680,6680,6680,6680,0
|
|
20230627,163300,400739180,6680,6680,6680,6680,0
|
|
20230627,163200,400739180,6680,6680,6680,6680,0
|
|
20230627,163100,400739180,6680,6680,6680,6680,0
|
|
20230627,163000,400739180,6680,6680,6680,6680,0
|
|
20230627,162900,400739180,6680,6680,6680,6680,0
|
|
20230627,162800,400739180,6680,6680,6680,6680,0
|
|
20230627,162700,400739180,6680,6680,6680,6680,0
|
|
20230627,162600,400739180,6680,6680,6680,6680,0
|
|
20230627,162500,400739180,6680,6680,6680,6680,0
|
|
20230627,162400,400739180,6680,6680,6680,6680,0
|
|
20230627,162300,400739180,6680,6680,6680,6680,0
|
|
20230627,162200,400739180,6680,6680,6680,6680,0
|
|
20230627,162100,400739180,6680,6680,6680,6680,0
|
|
20230627,162000,400739180,6680,6680,6680,6680,0
|
|
20230627,161900,400739180,6680,6680,6680,6680,0
|
|
20230627,161800,400739180,6680,6680,6680,6680,617
|
|
20230627,161700,400739180,6680,6680,6680,6680,0
|
|
20230627,161600,400739180,6680,6680,6680,6680,0
|
|
20230627,161500,400739180,6680,6680,6680,6680,0
|
|
20230627,161400,400739180,6680,6680,6680,6680,0
|
|
20230627,161300,400739180,6680,6680,6680,6680,0
|
|
20230627,161200,400739180,6680,6680,6680,6680,0
|
|
20230627,161100,400739180,6680,6680,6680,6680,0
|
|
20230627,161000,400739180,6680,6680,6680,6680,0
|
|
20230627,160900,400739180,6680,6680,6680,6680,0
|
|
20230627,160800,400739180,6680,6680,6680,6680,0
|
|
20230627,160700,400739180,6680,6680,6680,6680,0
|
|
20230627,160600,400739180,6680,6680,6680,6680,0
|
|
20230627,160500,400739180,6680,6680,6680,6680,0
|
|
20230627,160400,400739180,6680,6680,6680,6680,0
|
|
20230627,160300,400739180,6680,6680,6680,6680,0
|
|
20230627,160200,400739180,6680,6680,6680,6680,0
|
|
20230627,160100,400739180,6680,6680,6680,6680,0
|
|
20230627,160000,400739180,6680,6680,6680,6680,0
|
|
20230627,155900,400739180,6680,6680,6680,6680,0
|
|
20230627,155800,400739180,6680,6680,6680,6680,0
|
|
20230627,155700,400739180,6680,6680,6680,6680,0
|
|
20230627,155600,400739180,6680,6680,6680,6680,0
|
|
20230627,155500,400739180,6680,6680,6680,6680,0
|
|
20230627,155400,400739180,6680,6680,6680,6680,0
|
|
20230627,155300,400739180,6680,6680,6680,6680,0
|
|
20230627,155200,400739180,6680,6680,6680,6680,0
|
|
20230627,155100,400739180,6680,6680,6680,6680,0
|
|
20230627,155000,400739180,6680,6680,6680,6680,0
|
|
20230627,154900,400739180,6680,6680,6680,6680,0
|
|
20230627,154800,400739180,6680,6680,6680,6680,617
|
|
20230627,154700,400739180,6680,6680,6680,6680,0
|
|
20230627,154600,400739180,6680,6680,6680,6680,0
|
|
20230627,154500,400739180,6680,6680,6680,6680,0
|
|
20230627,154400,400739180,6680,6680,6680,6680,0
|
|
20230627,154300,400739180,6680,6680,6680,6680,0
|
|
20230627,154200,400739180,6680,6680,6680,6680,0
|
|
20230627,154100,400739180,6680,6680,6680,6680,0
|
|
20230627,154000,400739180,6680,6680,6680,6680,0
|
|
20230627,153900,400739180,6680,6680,6680,6680,0
|
|
20230627,153800,400739180,6680,6680,6680,6680,0
|
|
20230627,153700,400739180,6680,6680,6680,6680,0
|
|
20230627,153600,400739180,6680,6680,6680,6680,0
|
|
20230627,153500,400739180,6680,6680,6680,6680,0
|
|
20230627,153400,400739180,6680,6680,6680,6680,0
|
|
20230627,153300,400739180,6680,6680,6680,6680,0
|
|
20230627,153200,400739180,6680,6680,6680,6680,0
|
|
20230627,153100,400739180,6680,6680,6680,6680,0
|
|
20230627,153000,400739180,6680,6680,6680,6680,617
|
|
20230627,152900,396617620,6680,6680,6680,6680,0
|
|
20230627,152800,396617620,6680,6680,6680,6680,0
|
|
20230627,152700,396617620,6680,6680,6680,6680,0
|
|
20230627,152600,396617620,6680,6680,6680,6680,0
|
|
20230627,152500,396617620,6680,6680,6680,6680,0
|
|
20230627,152400,396617620,6680,6680,6680,6680,0
|
|
20230627,152300,396617620,6680,6680,6680,6680,0
|
|
20230627,152200,396617620,6680,6680,6680,6680,0
|
|
20230627,152100,396617620,6680,6680,6680,6680,0
|
|
20230627,152000,396617620,6680,6680,6680,6680,0
|
|
20230627,151900,396617620,6680,6680,6680,6680,443
|
|
20230627,151800,393658380,6680,6680,6680,6680,3
|
|
20230627,151700,393638340,6680,6680,6680,6680,0
|
|
20230627,151600,393638340,6680,6680,6680,6680,619
|
|
20230627,151500,389503420,6680,6680,6680,6680,0
|
|
20230627,151400,389503420,6680,6680,6680,6680,0
|
|
20230627,151300,389503420,6680,6680,6680,6680,81
|
|
20230627,151200,388962340,6680,6680,6680,6680,92
|
|
20230627,151100,388347780,6680,6680,6680,6680,302
|
|
20230627,151000,386330420,6680,6680,6680,6680,1
|
|
20230627,150900,386323740,6670,6670,6670,6670,2
|
|
20230627,150800,386310400,6670,6670,6670,6670,0
|
|
20230627,150700,386310400,6670,6670,6670,6670,0
|
|
20230627,150600,386310400,6670,6670,6670,6670,0
|
|
20230627,150500,386310400,6670,6670,6670,6670,1
|
|
20230627,150400,386303730,6670,6670,6670,6670,0
|
|
20230627,150300,386303730,6670,6670,6670,6670,0
|
|
20230627,150200,386303730,6670,6670,6670,6670,0
|
|
20230627,150100,386303730,6670,6670,6670,6670,300
|
|
20230627,150000,384302730,6680,6670,6680,6670,26
|
|
20230627,145900,384129160,6680,6680,6680,6680,0
|
|
20230627,145800,384129160,6680,6680,6680,6680,1
|
|
20230627,145700,384122480,6680,6680,6680,6680,0
|
|
20230627,145600,384122480,6680,6680,6680,6680,54
|
|
20230627,145500,383761760,6680,6680,6680,6680,0
|
|
20230627,145400,383761760,6680,6680,6680,6680,0
|
|
20230627,145300,383761760,6680,6680,6680,6680,51
|
|
20230627,145200,383421080,6690,6690,6690,6690,0
|
|
20230627,145100,383421080,6690,6690,6690,6690,0
|
|
20230627,145000,383421080,6690,6690,6690,6690,301
|
|
20230627,144900,381407390,6690,6690,6690,6690,0
|
|
20230627,144800,381407390,6690,6680,6690,6680,2000
|
|
20230627,144700,368027500,6670,6670,6670,6670,0
|
|
20230627,144600,368027500,6670,6670,6670,6670,1
|
|
20230627,144500,368020830,6680,6680,6680,6680,1800
|
|
20230627,144400,355996830,6680,6680,6680,6680,1
|
|
20230627,144300,355990150,6680,6680,6680,6680,846
|
|
20230627,144200,350338870,6680,6680,6680,6680,0
|
|
20230627,144100,350338870,6680,6690,6690,6680,211
|
|
20230627,144000,348928710,6690,6690,6690,6690,0
|
|
20230627,143900,348928710,6690,6690,6690,6690,13
|
|
20230627,143800,348841740,6690,6690,6690,6690,0
|
|
20230627,143700,348841740,6690,6680,6690,6680,932
|
|
20230627,143600,342611570,6680,6680,6680,6680,0
|
|
20230627,143500,342611570,6680,6680,6680,6680,20
|
|
20230627,143400,342477970,6680,6680,6680,6680,0
|
|
20230627,143300,342477970,6680,6680,6680,6680,0
|
|
20230627,143200,342477970,6680,6680,6680,6680,0
|
|
20230627,143100,342477970,6680,6680,6680,6680,0
|
|
20230627,143000,342477970,6680,6680,6680,6680,0
|
|
20230627,142900,342477970,6680,6680,6680,6680,0
|
|
20230627,142800,342477970,6680,6680,6680,6680,1
|
|
20230627,142700,342471290,6690,6690,6690,6690,0
|
|
20230627,142600,342471290,6690,6680,6690,6680,2005
|
|
20230627,142500,329057890,6690,6690,6690,6690,0
|
|
20230627,142400,329057890,6690,6690,6690,6690,1
|
|
20230627,142300,329051200,6690,6690,6690,6690,0
|
|
20230627,142200,329051200,6690,6680,6690,6680,2000
|
|
20230627,142100,315671990,6680,6680,6680,6680,0
|
|
20230627,142000,315671990,6680,6680,6680,6680,0
|
|
20230627,141900,315671990,6680,6680,6680,6680,0
|
|
20230627,141800,315671990,6680,6680,6680,6680,0
|
|
20230627,141700,315671990,6680,6680,6680,6680,715
|
|
20230627,141600,310895790,6670,6670,6670,6670,300
|
|
20230627,141500,308894790,6670,6670,6670,6670,0
|
|
20230627,141400,308894790,6670,6670,6670,6670,0
|
|
20230627,141300,308894790,6670,6670,6670,6670,15
|
|
20230627,141200,308794740,6670,6670,6670,6670,2
|
|
20230627,141100,308781400,6670,6670,6670,6670,1
|
|
20230627,141000,308774730,6670,6670,6670,6670,5
|
|
20230627,140900,308741380,6670,6670,6670,6670,0
|
|
20230627,140800,308741380,6670,6670,6670,6670,0
|
|
20230627,140700,308741380,6670,6670,6670,6670,0
|
|
20230627,140600,308741380,6670,6670,6670,6670,0
|
|
20230627,140500,308741380,6670,6670,6670,6670,0
|
|
20230627,140400,308741380,6670,6670,6670,6670,100
|
|
20230627,140300,308074380,6670,6670,6670,6670,350
|
|
20230627,140200,305739880,6660,6660,6660,6660,0
|
|
20230627,140100,305739880,6660,6660,6660,6660,0
|
|
20230627,140000,305739880,6660,6660,6660,6660,0
|
|
20230627,135900,305739880,6660,6660,6660,6660,0
|
|
20230627,135800,305739880,6660,6660,6660,6660,0
|
|
20230627,135700,305739880,6660,6660,6660,6660,0
|
|
20230627,135600,305739880,6660,6660,6660,6660,76
|
|
20230627,135500,305233720,6660,6660,6660,6660,0
|
|
20230627,135400,305233720,6660,6660,6660,6660,29
|
|
20230627,135300,305040580,6670,6670,6670,6670,1
|
|
20230627,135200,305033910,6670,6670,6670,6670,0
|
|
20230627,135100,305033910,6670,6670,6670,6670,672
|
|
20230627,135000,300551670,6680,6680,6680,6680,0
|
|
20230627,134900,300551670,6680,6680,6680,6680,3
|
|
20230627,134800,300531630,6680,6680,6680,6680,0
|
|
20230627,134700,300531630,6680,6680,6680,6680,0
|
|
20230627,134600,300531630,6680,6680,6680,6680,30
|
|
20230627,134500,300331230,6680,6680,6680,6680,0
|
|
20230627,134400,300331230,6680,6680,6680,6680,0
|
|
20230627,134300,300331230,6680,6680,6680,6680,0
|
|
20230627,134200,300331230,6680,6680,6680,6680,0
|
|
20230627,134100,300331230,6680,6680,6680,6680,300
|
|
20230627,134000,298327230,6680,6670,6680,6670,500
|
|
20230627,133900,294987850,6670,6670,6670,6670,538
|
|
20230627,133800,291399390,6690,6690,6690,6690,0
|
|
20230627,133700,291399390,6690,6690,6690,6690,15
|
|
20230627,133600,291299040,6690,6690,6690,6690,0
|
|
20230627,133500,291299040,6690,6690,6690,6690,0
|
|
20230627,133400,291299040,6690,6690,6690,6690,0
|
|
20230627,133300,291299040,6690,6690,6690,6690,0
|
|
20230627,133200,291299040,6690,6690,6690,6690,0
|
|
20230627,133100,291299040,6690,6690,6690,6690,0
|
|
20230627,133000,291299040,6690,6690,6690,6690,0
|
|
20230627,132900,291299040,6690,6690,6690,6690,10
|
|
20230627,132800,291232140,6680,6680,6680,6680,0
|
|
20230627,132700,291232140,6680,6680,6680,6680,586
|
|
20230627,132600,287317660,6680,6680,6700,6680,33
|
|
20230627,132500,287097200,6680,6680,6680,6680,0
|
|
20230627,132400,287097200,6680,6680,6680,6680,300
|
|
20230627,132300,285093200,6680,6680,6680,6680,0
|
|
20230627,132200,285093200,6680,6680,6680,6680,150
|
|
20230627,132100,284091200,6680,6680,6680,6680,0
|
|
20230627,132000,284091200,6680,6680,6680,6680,10
|
|
20230627,131900,284024400,6700,6700,6700,6700,2
|
|
20230627,131800,284011000,6700,6700,6700,6700,0
|
|
20230627,131700,284011000,6700,6700,6700,6700,0
|
|
20230627,131600,284011000,6700,6700,6700,6700,0
|
|
20230627,131500,284011000,6700,6700,6700,6700,0
|
|
20230627,131400,284011000,6700,6700,6700,6700,1
|
|
20230627,131300,284004300,6690,6690,6690,6690,11
|
|
20230627,131200,283930710,6690,6690,6690,6690,289
|
|
20230627,131100,281997300,6690,6700,6700,6690,512
|
|
20230627,131000,278570440,6710,6710,6710,6710,0
|
|
20230627,130900,278570440,6710,6710,6710,6710,1
|
|
20230627,130800,278563730,6700,6700,6700,6700,628
|
|
20230627,130700,274356130,6700,6700,6700,6700,1219
|
|
20230627,130600,266188830,6700,6690,6700,6690,422
|
|
20230627,130500,263365550,6690,6660,6690,6660,6401
|
|
20230627,130400,220565100,6660,6660,6660,6660,0
|
|
20230627,130300,220565100,6660,6660,6660,6660,0
|
|
20230627,130200,220565100,6660,6660,6660,6660,0
|
|
20230627,130100,220565100,6660,6660,6660,6660,1
|
|
20230627,130000,220558440,6660,6660,6660,6660,0
|
|
20230627,125900,220558440,6660,6660,6660,6660,177
|
|
20230627,125800,219379620,6660,6660,6660,6660,0
|
|
20230627,125700,219379620,6660,6660,6660,6660,0
|
|
20230627,125600,219379620,6660,6660,6660,6660,0
|
|
20230627,125500,219379620,6660,6660,6660,6660,10
|
|
20230627,125400,219313020,6660,6660,6660,6660,0
|
|
20230627,125300,219313020,6660,6660,6660,6660,450
|
|
20230627,125200,216316020,6670,6670,6670,6670,1
|
|
20230627,125100,216309350,6660,6660,6660,6660,0
|
|
20230627,125000,216309350,6660,6660,6660,6660,0
|
|
20230627,124900,216309350,6660,6660,6660,6660,200
|
|
20230627,124800,214977350,6660,6660,6660,6660,0
|
|
20230627,124700,214977350,6660,6660,6660,6660,65
|
|
20230627,124600,214544450,6660,6660,6660,6660,0
|
|
20230627,124500,214544450,6660,6660,6660,6660,0
|
|
20230627,124400,214544450,6660,6660,6660,6660,0
|
|
20230627,124300,214544450,6660,6660,6660,6660,100
|
|
20230627,124200,213878450,6670,6670,6670,6670,3
|
|
20230627,124100,213858440,6660,6660,6660,6660,0
|
|
20230627,124000,213858440,6660,6660,6660,6660,71
|
|
20230627,123900,213385580,6660,6660,6660,6660,1371
|
|
20230627,123800,204254720,6660,6660,6660,6660,0
|
|
20230627,123700,204254720,6660,6660,6660,6660,29
|
|
20230627,123600,204061580,6670,6670,6670,6670,0
|
|
20230627,123500,204061580,6670,6670,6670,6670,0
|
|
20230627,123400,204061580,6670,6660,6670,6660,2453
|
|
20230627,123300,187723860,6650,6650,6650,6650,9
|
|
20230627,123200,187664010,6640,6640,6640,6640,0
|
|
20230627,123100,187664010,6640,6640,6640,6640,1
|
|
20230627,123000,187657370,6640,6640,6640,6640,0
|
|
20230627,122900,187657370,6640,6640,6640,6640,1482
|
|
20230627,122800,177816890,6640,6640,6640,6640,151
|
|
20230627,122700,176814250,6650,6650,6650,6650,1
|
|
20230627,122600,176807600,6650,6650,6650,6650,0
|
|
20230627,122500,176807600,6650,6650,6650,6650,0
|
|
20230627,122400,176807600,6650,6650,6650,6650,0
|
|
20230627,122300,176807600,6650,6650,6650,6650,0
|
|
20230627,122200,176807600,6650,6650,6650,6650,88
|
|
20230627,122100,176222400,6660,6660,6660,6660,0
|
|
20230627,122000,176222400,6660,6660,6660,6660,0
|
|
20230627,121900,176222400,6660,6660,6660,6660,0
|
|
20230627,121800,176222400,6660,6660,6660,6660,0
|
|
20230627,121700,176222400,6660,6660,6660,6660,50
|
|
20230627,121600,175889400,6660,6660,6660,6660,0
|
|
20230627,121500,175889400,6660,6660,6660,6660,0
|
|
20230627,121400,175889400,6660,6660,6660,6660,0
|
|
20230627,121300,175889400,6660,6660,6660,6660,0
|
|
20230627,121200,175889400,6660,6660,6660,6660,0
|
|
20230627,121100,175889400,6660,6660,6660,6660,0
|
|
20230627,121000,175889400,6660,6660,6660,6660,0
|
|
20230627,120900,175889400,6660,6660,6660,6660,0
|
|
20230627,120800,175889400,6660,6660,6660,6660,0
|
|
20230627,120700,175889400,6660,6660,6660,6660,0
|
|
20230627,120600,175889400,6660,6660,6660,6660,0
|
|
20230627,120500,175889400,6660,6660,6660,6660,0
|
|
20230627,120400,175889400,6660,6660,6660,6660,0
|
|
20230627,120300,175889400,6660,6660,6660,6660,0
|
|
20230627,120200,175889400,6660,6660,6660,6660,0
|
|
20230627,120100,175889400,6660,6660,6660,6660,0
|
|
20230627,120000,175889400,6660,6660,6660,6660,79
|
|
20230627,115900,175363260,6650,6650,6650,6650,0
|
|
20230627,115800,175363260,6650,6650,6650,6650,0
|
|
20230627,115700,175363260,6650,6650,6650,6650,0
|
|
20230627,115600,175363260,6650,6650,6650,6650,0
|
|
20230627,115500,175363260,6650,6650,6650,6650,0
|
|
20230627,115400,175363260,6650,6650,6650,6650,0
|
|
20230627,115300,175363260,6650,6650,6650,6650,0
|
|
20230627,115200,175363260,6650,6650,6650,6650,0
|
|
20230627,115100,175363260,6650,6650,6650,6650,0
|
|
20230627,115000,175363260,6650,6650,6650,6650,0
|
|
20230627,114900,175363260,6650,6650,6650,6650,0
|
|
20230627,114800,175363260,6650,6650,6650,6650,0
|
|
20230627,114700,175363260,6650,6650,6650,6650,0
|
|
20230627,114600,175363260,6650,6650,6650,6650,1
|
|
20230627,114500,175356610,6650,6650,6650,6650,0
|
|
20230627,114400,175356610,6650,6650,6650,6650,0
|
|
20230627,114300,175356610,6650,6650,6650,6650,0
|
|
20230627,114200,175356610,6650,6650,6650,6650,0
|
|
20230627,114100,175356610,6650,6650,6650,6650,70
|
|
20230627,114000,174891110,6650,6650,6650,6650,31
|
|
20230627,113900,174684960,6650,6650,6650,6650,0
|
|
20230627,113800,174684960,6650,6650,6650,6650,1
|
|
20230627,113700,174678310,6660,6660,6660,6660,0
|
|
20230627,113600,174678310,6660,6660,6660,6660,0
|
|
20230627,113500,174678310,6660,6660,6660,6660,0
|
|
20230627,113400,174678310,6660,6660,6660,6660,0
|
|
20230627,113300,174678310,6660,6660,6660,6660,0
|
|
20230627,113200,174678310,6660,6660,6660,6660,0
|
|
20230627,113100,174678310,6660,6660,6660,6660,0
|
|
20230627,113000,174678310,6660,6660,6660,6660,2
|
|
20230627,112900,174664990,6660,6660,6660,6660,0
|
|
20230627,112800,174664990,6660,6660,6660,6660,0
|
|
20230627,112700,174664990,6660,6660,6660,6660,0
|
|
20230627,112600,174664990,6660,6660,6660,6660,80
|
|
20230627,112500,174132190,6660,6660,6660,6660,0
|
|
20230627,112400,174132190,6660,6660,6660,6660,0
|
|
20230627,112300,174132190,6660,6660,6660,6660,5
|
|
20230627,112200,174098890,6650,6650,6650,6650,0
|
|
20230627,112100,174098890,6650,6650,6650,6650,0
|
|
20230627,112000,174098890,6650,6650,6650,6650,0
|
|
20230627,111900,174098890,6650,6650,6650,6650,0
|
|
20230627,111800,174098890,6650,6650,6650,6650,12
|
|
20230627,111700,174019090,6650,6650,6650,6650,0
|
|
20230627,111600,174019090,6650,6660,6660,6650,84
|
|
20230627,111500,173460230,6660,6660,6660,6660,0
|
|
20230627,111400,173460230,6660,6660,6660,6660,1
|
|
20230627,111300,173453570,6650,6650,6650,6650,17
|
|
20230627,111200,173340520,6660,6660,6660,6660,0
|
|
20230627,111100,173340520,6660,6660,6660,6660,4
|
|
20230627,111000,173313880,6650,6650,6650,6650,1
|
|
20230627,110900,173307230,6660,6660,6660,6640,3804
|
|
20230627,110800,148047680,6670,6670,6670,6670,0
|
|
20230627,110700,148047680,6670,6660,6670,6660,7
|
|
20230627,110600,148001020,6660,6660,6660,6660,29
|
|
20230627,110500,147807880,6670,6670,6670,6670,4
|
|
20230627,110400,147781200,6680,6680,6680,6680,0
|
|
20230627,110300,147781200,6680,6680,6680,6680,4
|
|
20230627,110200,147754480,6670,6670,6670,6670,10
|
|
20230627,110100,147687780,6680,6670,6680,6670,316
|
|
20230627,110000,145580020,6670,6670,6670,6670,3
|
|
20230627,105900,145560010,6670,6670,6670,6670,0
|
|
20230627,105800,145560010,6670,6670,6670,6670,4
|
|
20230627,105700,145533330,6670,6670,6670,6670,4
|
|
20230627,105600,145506650,6670,6670,6670,6670,0
|
|
20230627,105500,145506650,6670,6670,6670,6670,4
|
|
20230627,105400,145479970,6670,6670,6670,6670,4
|
|
20230627,105300,145453290,6650,6660,6660,6650,1971
|
|
20230627,105200,132345020,6650,6650,6650,6650,139
|
|
20230627,105100,131420670,6650,6640,6650,6640,184
|
|
20230627,105000,130198590,6650,6650,6650,6650,0
|
|
20230627,104900,130198590,6650,6650,6650,6650,0
|
|
20230627,104800,130198590,6650,6650,6650,6650,0
|
|
20230627,104700,130198590,6650,6650,6650,6650,329
|
|
20230627,104600,128010740,6640,6640,6640,6640,0
|
|
20230627,104500,128010740,6640,6640,6640,6640,0
|
|
20230627,104400,128010740,6640,6640,6640,6640,0
|
|
20230627,104300,128010740,6640,6640,6640,6640,0
|
|
20230627,104200,128010740,6640,6640,6640,6640,0
|
|
20230627,104100,128010740,6640,6640,6640,6640,0
|
|
20230627,104000,128010740,6640,6640,6640,6640,0
|
|
20230627,103900,128010740,6640,6640,6640,6640,10
|
|
20230627,103800,127944340,6640,6640,6640,6640,5
|
|
20230627,103700,127911140,6640,6640,6640,6640,46
|
|
20230627,103600,127605700,6640,6650,6650,6640,164
|
|
20230627,103500,126516620,6650,6650,6650,6650,1
|
|
20230627,103400,126509970,6650,6650,6650,6650,400
|
|
20230627,103300,123849970,6650,6650,6650,6650,22
|
|
20230627,103200,123703670,6650,6650,6650,6650,218
|
|
20230627,103100,122253970,6650,6650,6650,6650,1
|
|
20230627,103000,122247320,6630,6630,6630,6630,0
|
|
20230627,102900,122247320,6630,6640,6640,6630,149
|
|
20230627,102800,121258500,6640,6640,6640,6640,7
|
|
20230627,102700,121212020,6640,6640,6640,6640,0
|
|
20230627,102600,121212020,6640,6640,6640,6640,88
|
|
20230627,102500,120627700,6640,6640,6640,6640,405
|
|
20230627,102400,117938500,6630,6630,6630,6630,0
|
|
20230627,102300,117938500,6630,6640,6640,6630,1000
|
|
20230627,102200,111307480,6640,6640,6640,6640,99
|
|
20230627,102100,110650120,6640,6640,6640,6640,0
|
|
20230627,102000,110650120,6640,6640,6640,6640,0
|
|
20230627,101900,110650120,6640,6640,6640,6640,1
|
|
20230627,101800,110643480,6640,6640,6640,6640,0
|
|
20230627,101700,110643480,6640,6640,6640,6640,0
|
|
20230627,101600,110643480,6640,6640,6640,6640,25
|
|
20230627,101500,110477480,6650,6650,6650,6650,1
|
|
20230627,101400,110470830,6650,6650,6650,6650,0
|
|
20230627,101300,110470830,6650,6640,6650,6640,190
|
|
20230627,101200,109209030,6640,6640,6640,6640,0
|
|
20230627,101100,109209030,6640,6640,6640,6640,10
|
|
20230627,101000,109142630,6630,6630,6630,6630,0
|
|
20230627,100900,109142630,6630,6630,6630,6630,0
|
|
20230627,100800,109142630,6630,6630,6630,6630,0
|
|
20230627,100700,109142630,6630,6630,6630,6630,0
|
|
20230627,100600,109142630,6630,6630,6630,6630,0
|
|
20230627,100500,109142630,6630,6630,6630,6630,545
|
|
20230627,100400,105529280,6630,6630,6630,6630,0
|
|
20230627,100300,105529280,6630,6630,6630,6630,4
|
|
20230627,100200,105502760,6630,6630,6630,6630,2
|
|
20230627,100100,105489500,6630,6630,6630,6630,44
|
|
20230627,100000,105197780,6630,6630,6630,6630,0
|
|
20230627,095900,105197780,6630,6630,6630,6630,45
|
|
20230627,095800,104899430,6630,6630,6630,6630,0
|
|
20230627,095700,104899430,6630,6630,6630,6630,0
|
|
20230627,095600,104899430,6630,6640,6640,6630,17
|
|
20230627,095500,104786670,6630,6630,6630,6630,183
|
|
20230627,095400,103573380,6640,6640,6640,6640,0
|
|
20230627,095300,103573380,6640,6640,6640,6640,1
|
|
20230627,095200,103566740,6620,6620,6620,6620,0
|
|
20230627,095100,103566740,6620,6620,6620,6620,0
|
|
20230627,095000,103566740,6620,6620,6620,6620,0
|
|
20230627,094900,103566740,6620,6620,6620,6620,0
|
|
20230627,094800,103566740,6620,6630,6630,6620,568
|
|
20230627,094700,99804220,6630,6630,6630,6630,173
|
|
20230627,094600,98657230,6630,6630,6630,6630,60
|
|
20230627,094500,98259430,6630,6640,6640,6630,217
|
|
20230627,094400,96818620,6640,6640,6640,6640,0
|
|
20230627,094300,96818620,6640,6650,6650,6640,8
|
|
20230627,094200,96765470,6640,6640,6640,6640,0
|
|
20230627,094100,96765470,6640,6640,6640,6640,0
|
|
20230627,094000,96765470,6640,6650,6650,6640,799
|
|
20230627,093900,91452130,6630,6650,6650,6630,2000
|
|
20230627,093800,78181850,6640,6640,6640,6640,0
|
|
20230627,093700,78181850,6640,6670,6670,6640,3001
|
|
20230627,093600,58247610,6650,6660,6660,6650,223
|
|
20230627,093500,56764560,6660,6660,6660,6660,56
|
|
20230627,093400,56391600,6670,6670,6670,6670,0
|
|
20230627,093300,56391600,6670,6670,6670,6670,4
|
|
20230627,093200,56364920,6660,6660,6660,6660,0
|
|
20230627,093100,56364920,6660,6670,6670,6660,2
|
|
20230627,093000,56351590,6650,6650,6650,6650,0
|
|
20230627,092900,56351590,6650,6650,6650,6650,0
|
|
20230627,092800,56351590,6650,6650,6650,6650,0
|
|
20230627,092700,56351590,6650,6660,6660,6650,300
|
|
20230627,092600,54356380,6660,6670,6670,6650,3296
|
|
20230627,092500,32418520,6670,6670,6670,6670,0
|
|
20230627,092400,32418520,6670,6670,6670,6670,2000
|
|
20230627,092300,19078520,6670,6680,6680,6670,34
|
|
20230627,092200,18851590,6680,6680,6680,6680,0
|
|
20230627,092100,18851590,6680,6680,6680,6680,6
|
|
20230627,092000,18811510,6680,6680,6680,6680,155
|
|
20230627,091900,17776110,6680,6680,6680,6680,0
|
|
20230627,091800,17776110,6680,6680,6680,6680,0
|
|
20230627,091700,17776110,6680,6680,6680,6670,1176
|
|
20230627,091600,9921430,6690,6690,6690,6690,126
|
|
20230627,091500,9078490,6690,6690,6690,6690,62
|
|
20230627,091400,8663710,6690,6690,6690,6690,1
|
|
20230627,091300,8657020,6690,6690,6690,6690,1
|
|
20230627,091200,8650330,6700,6700,6700,6700,0
|
|
20230627,091100,8650330,6700,6700,6700,6700,159
|
|
20230627,091000,7585030,6690,6690,6690,6690,1
|
|
20230627,090900,7578340,6690,6690,6690,6690,50
|
|
20230627,090800,7243840,6690,6690,6690,6690,0
|
|
20230627,090700,7243840,6690,6700,6700,6690,9
|
|
20230627,090600,7183600,6690,6690,6690,6690,28
|
|
20230627,090500,6996280,6690,6700,6700,6690,11
|
|
20230627,090400,6922630,6690,6660,6690,6660,370
|
|
20230627,090300,4450030,6670,6670,6670,6670,40
|
|
20230627,090200,4183230,6670,6650,6680,6650,81
|
|
20230627,090100,3642360,6650,6660,6660,6650,92
|
|
20230627,090000,3030320,6670,6660,6670,6660,455
|